date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-06-23 09:30:00,19.0,19.03,19.0,19.03,172200.0,12.6708,12.6908,12.6708,12.6908,172200.0
2011-06-23 10:00:00,19.0,19.0,18.25,18.5,1009600.0,12.6708,12.6708,12.1706,12.3374,1009600.0
2011-06-23 10:30:00,18.5,18.8,18.37,18.75,375600.0,12.3374,12.5374,12.2507,12.5041,375600.0
2011-06-23 11:00:00,18.63,18.75,18.4,18.55,732600.0,12.4241,12.5041,12.2707,12.3707,732600.0
2011-06-23 11:30:00,18.68,18.73,18.61,18.73,663000.0,12.4574,12.4908,12.4107,12.4908,663000.0
2011-06-23 12:00:00,18.75,18.75,18.63,18.63,76200.0,12.5041,12.5041,12.4241,12.4241,76200.0
2011-06-23 12:30:00,18.68,18.75,18.63,18.73,683000.0,12.4574,12.5041,12.4241,12.4908,683000.0
2011-06-23 13:00:00,18.75,18.93,18.73,18.88,32800.0,12.5041,12.6241,12.4908,12.5908,32800.0
2011-06-23 13:30:00,18.88,18.9,18.78,18.9,8000.0,12.5908,12.6041,12.5241,12.6041,8000.0
2011-06-23 14:00:00,18.98,19.0,18.98,19.0,116600.0,12.6575,12.6708,12.6575,12.6708,116600.0
2011-06-23 14:30:00,19.0,19.08,19.0,19.08,68800.0,12.6708,12.7242,12.6708,12.7242,68800.0
2011-06-23 15:00:00,19.08,19.38,19.0,19.25,547600.0,12.7242,12.9242,12.6708,12.8375,547600.0
2011-06-23 15:30:00,19.25,19.5,19.25,19.5,335800.0,12.8375,13.0043,12.8375,13.0043,335800.0
2011-06-24 09:30:00,19.38,19.38,19.08,19.25,52000.0,12.9242,12.9242,12.7242,12.8375,52000.0
2011-06-24 10:00:00,19.41,19.58,19.13,19.33,380800.0,12.9442,13.0576,12.7575,12.8909,380800.0
2011-06-24 10:30:00,19.33,19.52,19.27,19.35,20000.0,12.8909,13.0176,12.8509,12.9042,20000.0
2011-06-24 11:00:00,19.28,19.36,19.14,19.25,50000.0,12.8575,12.9109,12.7642,12.8375,50000.0
2011-06-24 11:30:00,19.25,19.55,19.25,19.48,272800.0,12.8375,13.0376,12.8375,12.9909,272800.0
2011-06-24 12:00:00,19.48,19.49,19.01,19.15,99400.0,12.9909,12.9976,12.6775,12.7708,99400.0
2011-06-24 12:30:00,19.15,19.2,18.81,19.0,301800.0,12.7708,12.8042,12.5441,12.6708,301800.0
2011-06-24 13:00:00,19.0,19.08,18.89,18.91,17800.0,12.6708,12.7242,12.5975,12.6108,17800.0
2011-06-24 13:30:00,18.97,19.0,18.84,18.86,62600.0,12.6508,12.6708,12.5641,12.5774,62600.0
2011-06-24 14:00:00,18.85,18.85,18.43,18.5,103000.0,12.5708,12.5708,12.2907,12.3374,103000.0
2011-06-24 14:30:00,18.5,18.67,18.5,18.66,8800.0,12.3374,12.4507,12.3374,12.4441,8800.0
2011-06-24 15:00:00,18.7,18.75,18.5,18.5,15400.0,12.4707,12.5041,12.3374,12.3374,15400.0
2011-06-24 15:30:00,18.5,18.75,18.42,18.75,194000.0,12.3374,12.5041,12.284,12.5041,194000.0
2011-06-27 09:30:00,18.35,18.91,18.3,18.79,6200.0,12.2373,12.6108,12.204,12.5308,6200.0
2011-06-27 10:00:00,18.75,18.75,18.62,18.75,56600.0,12.5041,12.5041,12.4174,12.5041,56600.0
2011-06-27 10:30:00,18.75,18.79,18.72,18.75,137400.0,12.5041,12.5308,12.4841,12.5041,137400.0
2011-06-27 11:00:00,18.63,18.75,18.56,18.75,146000.0,12.4241,12.5041,12.3774,12.5041,146000.0
2011-06-27 11:30:00,18.73,18.75,18.61,18.75,10400.0,12.4908,12.5041,12.4107,12.5041,10400.0
2011-06-27 12:00:00,18.75,18.75,18.68,18.7,51600.0,12.5041,12.5041,12.4574,12.4707,51600.0
2011-06-27 12:30:00,18.7,18.8,18.69,18.69,15000.0,12.4707,12.5374,12.4641,12.4641,15000.0
2011-06-27 13:00:00,18.7,18.8,18.7,18.8,12800.0,12.4707,12.5374,12.4707,12.5374,12800.0
2011-06-27 13:30:00,18.8,18.8,18.75,18.75,120800.0,12.5374,12.5374,12.5041,12.5041,120800.0
2011-06-27 14:00:00,18.75,18.88,18.75,18.88,15200.0,12.5041,12.5908,12.5041,12.5908,15200.0
2011-06-27 14:30:00,18.88,18.98,18.88,18.94,45400.0,12.5908,12.6575,12.5908,12.6308,45400.0
2011-06-27 15:00:00,18.94,18.98,18.88,18.88,74000.0,12.6308,12.6575,12.5908,12.5908,74000.0
2011-06-27 15:30:00,18.88,18.9,18.63,18.85,163400.0,12.5908,12.6041,12.4241,12.5708,163400.0
2011-06-28 09:30:00,19.17,20.0,18.85,19.18,216400.0,12.7842,13.3377,12.5708,12.7909,216400.0
2011-06-28 10:00:00,19.17,19.29,19.03,19.15,528200.0,12.7842,12.8642,12.6908,12.7708,528200.0
2011-06-28 10:30:00,19.14,19.25,19.07,19.13,276400.0,12.7642,12.8375,12.7175,12.7575,276400.0
2011-06-28 11:00:00,19.15,19.25,19.13,19.2,269000.0,12.7708,12.8375,12.7575,12.8042,269000.0
2011-06-28 11:30:00,19.2,19.3,19.2,19.25,97600.0,12.8042,12.8709,12.8042,12.8375,97600.0
2011-06-28 12:00:00,19.27,19.45,19.18,19.28,508400.0,12.8509,12.9709,12.7909,12.8575,508400.0
2011-06-28 12:30:00,19.3,19.38,19.3,19.36,261800.0,12.8709,12.9242,12.8709,12.9109,261800.0
2011-06-28 13:00:00,19.36,19.38,19.28,19.29,1116800.0,12.9109,12.9242,12.8575,12.8642,1116800.0
2011-06-28 13:30:00,19.36,19.41,19.29,19.35,284800.0,12.9109,12.9442,12.8642,12.9042,284800.0
2011-06-28 14:00:00,19.35,19.42,19.33,19.4,65200.0,12.9042,12.9509,12.8909,12.9376,65200.0
2011-06-28 14:30:00,19.41,19.63,19.38,19.48,220400.0,12.9442,13.091,12.9242,12.9909,220400.0
2011-06-28 15:00:00,19.55,19.56,19.39,19.41,112600.0,13.0376,13.0443,12.9309,12.9442,112600.0
2011-06-28 15:30:00,19.41,19.43,19.38,19.39,153400.0,12.9442,12.9576,12.9242,12.9309,153400.0
2011-06-29 09:30:00,19.5,19.75,19.41,19.41,150600.0,13.0043,13.171,12.9442,12.9442,150600.0
2011-06-29 10:00:00,19.49,19.57,19.35,19.41,494400.0,12.9976,13.0509,12.9042,12.9442,494400.0
2011-06-29 10:30:00,19.41,19.55,19.36,19.55,157800.0,12.9442,13.0376,12.9109,13.0376,157800.0
2011-06-29 11:00:00,19.51,19.55,19.46,19.53,181200.0,13.0109,13.0376,12.9776,13.0243,181200.0
2011-06-29 11:30:00,19.5,19.65,19.48,19.55,212800.0,13.0043,13.1043,12.9909,13.0376,212800.0
2011-06-29 12:00:00,19.55,19.63,19.48,19.51,124200.0,13.0376,13.091,12.9909,13.0109,124200.0
2011-06-29 12:30:00,19.52,19.55,19.48,19.5,253200.0,13.0176,13.0376,12.9909,13.0043,253200.0
2011-06-29 13:00:00,19.5,19.67,19.5,19.65,477600.0,13.0043,13.1176,13.0043,13.1043,477600.0
2011-06-29 13:30:00,19.63,19.63,19.52,19.58,385000.0,13.091,13.091,13.0176,13.0576,385000.0
2011-06-29 14:00:00,19.56,19.68,19.55,19.64,23400.0,13.0443,13.1243,13.0376,13.0976,23400.0
2011-06-29 14:30:00,19.65,19.93,19.64,19.84,236400.0,13.1043,13.291,13.0976,13.231,236400.0
2011-06-29 15:00:00,19.84,19.89,19.53,19.55,327800.0,13.231,13.2643,13.0243,13.0376,327800.0
2011-06-29 15:30:00,19.56,20.49,19.54,20.04,452400.0,13.0443,13.6645,13.0309,13.3644,452400.0
2011-06-30 09:30:00,20.34,21.0,20.1,20.12,58600.0,13.5644,14.0046,13.4044,13.4177,58600.0
2011-06-30 10:00:00,20.13,20.49,20.09,20.4,92400.0,13.4244,13.6645,13.3977,13.6045,92400.0
2011-06-30 10:30:00,20.43,20.5,20.33,20.42,198000.0,13.6245,13.6711,13.5578,13.6178,198000.0
2011-06-30 11:00:00,20.47,20.61,20.41,20.57,179800.0,13.6511,13.7445,13.6111,13.7178,179800.0
2011-06-30 11:30:00,20.57,20.89,20.57,20.8,112400.0,13.7178,13.9312,13.7178,13.8712,112400.0
2011-06-30 12:00:00,20.81,20.9,20.66,20.8,183000.0,13.8779,13.9379,13.7778,13.8712,183000.0
2011-06-30 12:30:00,20.8,20.85,20.67,20.78,91400.0,13.8712,13.9046,13.7845,13.8579,91400.0
2011-06-30 13:00:00,20.79,20.81,20.7,20.7,32800.0,13.8645,13.8779,13.8045,13.8045,32800.0
2011-06-30 13:30:00,20.7,20.86,20.64,20.84,104800.0,13.8045,13.9112,13.7645,13.8979,104800.0
2011-06-30 14:00:00,20.83,20.83,20.62,20.65,73000.0,13.8912,13.8912,13.7512,13.7712,73000.0
2011-06-30 14:30:00,20.62,20.8,20.53,20.68,200000.0,13.7512,13.8712,13.6911,13.7912,200000.0
2011-06-30 15:00:00,20.68,20.7,20.42,20.68,138600.0,13.7912,13.8045,13.6178,13.7912,138600.0
2011-06-30 15:30:00,20.7,20.91,20.45,20.57,674800.0,13.8045,13.9446,13.6378,13.7178,674800.0
2011-07-01 09:30:00,20.6,24.81,20.5,21.12,1007600.0,13.7378,16.5454,13.6711,14.0846,1007600.0
2011-07-01 10:00:00,21.18,21.35,20.95,20.96,1486800.0,14.1246,14.238,13.9712,13.9779,1486800.0
2011-07-01 10:30:00,20.96,21.25,20.91,21.18,923400.0,13.9779,14.1713,13.9446,14.1246,923400.0
2011-07-01 11:00:00,21.18,21.68,21.13,21.2,1234800.0,14.1246,14.4581,14.0913,14.138,1234800.0
2011-07-01 11:30:00,21.21,21.33,21.18,21.22,497600.0,14.1446,14.2247,14.1246,14.1513,497600.0
2011-07-01 12:00:00,21.23,21.5,21.23,21.45,338400.0,14.158,14.338,14.158,14.3047,338400.0
2011-07-01 12:30:00,21.46,21.48,21.11,21.3,391200.0,14.3113,14.3247,14.0779,14.2046,391200.0
2011-07-01 13:00:00,21.3,21.41,21.27,21.39,227600.0,14.2046,14.278,14.1846,14.2647,227600.0
2011-07-01 13:30:00,21.4,21.41,21.32,21.35,194600.0,14.2713,14.278,14.218,14.238,194600.0
2011-07-01 14:00:00,21.35,21.35,21.25,21.28,239800.0,14.238,14.238,14.1713,14.1913,239800.0
2011-07-01 14:30:00,21.28,21.3,21.25,21.28,309000.0,14.1913,14.2046,14.1713,14.1913,309000.0
2011-07-01 15:00:00,21.28,21.28,21.0,21.0,410400.0,14.1913,14.1913,14.0046,14.0046,410400.0
2011-07-01 15:30:00,21.0,21.03,20.92,21.0,607000.0,14.0046,14.0246,13.9512,14.0046,607000.0
2011-07-05 09:30:00,21.11,21.22,20.83,21.05,1659400.0,14.0779,14.1513,13.8912,14.0379,1659400.0
2011-07-05 10:00:00,21.05,21.11,20.85,21.0,1226800.0,14.0379,14.0779,13.9046,14.0046,1226800.0
2011-07-05 10:30:00,21.0,21.1,20.93,20.95,604400.0,14.0046,14.0713,13.9579,13.9712,604400.0
2011-07-05 11:00:00,20.93,21.1,20.89,21.01,491800.0,13.9579,14.0713,13.9312,14.0113,491800.0
2011-07-05 11:30:00,21.01,21.09,20.99,21.07,628600.0,14.0113,14.0646,13.9979,14.0513,628600.0
2011-07-05 12:00:00,21.07,21.08,21.05,21.07,337200.0,14.0513,14.0579,14.0379,14.0513,337200.0
2011-07-05 12:30:00,21.07,21.1,20.99,21.02,504400.0,14.0513,14.0713,13.9979,14.0179,504400.0
2011-07-05 13:00:00,21.01,21.08,20.95,21.08,680000.0,14.0113,14.0579,13.9712,14.0579,680000.0
2011-07-05 13:30:00,21.08,21.08,20.99,21.05,347000.0,14.0579,14.0579,13.9979,14.0379,347000.0
2011-07-05 14:00:00,21.05,21.09,20.88,21.0,531600.0,14.0379,14.0646,13.9246,14.0046,531600.0
2011-07-05 14:30:00,21.0,21.02,20.95,21.02,602200.0,14.0046,14.0179,13.9712,14.0179,602200.0
2011-07-05 15:00:00,21.02,21.5,21.02,21.4,1323800.0,14.0179,14.338,14.0179,14.2713,1323800.0
2011-07-05 15:30:00,21.39,21.44,21.1,21.11,1971000.0,14.2647,14.298,14.0713,14.0779,1971000.0
2011-07-06 09:30:00,20.8,21.0,20.5,20.9,971200.0,13.8712,14.0046,13.6711,13.9379,971200.0
2011-07-06 10:00:00,20.9,20.95,20.74,20.94,1136200.0,13.9379,13.9712,13.8312,13.9646,1136200.0
2011-07-06 10:30:00,20.94,21.13,20.86,20.99,1155400.0,13.9646,14.0913,13.9112,13.9979,1155400.0
2011-07-06 11:00:00,20.99,21.1,20.9,20.93,617600.0,13.9979,14.0713,13.9379,13.9579,617600.0
2011-07-06 11:30:00,20.95,21.07,20.87,20.9,655400.0,13.9712,14.0513,13.9179,13.9379,655400.0
2011-07-06 12:00:00,20.9,20.95,20.84,20.88,503200.0,13.9379,13.9712,13.8979,13.9246,503200.0
2011-07-06 12:30:00,20.88,20.94,20.88,20.93,419800.0,13.9246,13.9646,13.9246,13.9579,419800.0
2011-07-06 13:00:00,20.93,20.97,20.88,20.88,482400.0,13.9579,13.9846,13.9246,13.9246,482400.0
2011-07-06 13:30:00,20.88,20.93,20.88,20.92,522400.0,13.9246,13.9579,13.9246,13.9512,522400.0
2011-07-06 14:00:00,20.93,21.02,20.92,21.0,631600.0,13.9579,14.0179,13.9512,14.0046,631600.0
2011-07-06 14:30:00,21.0,21.03,20.93,21.0,552600.0,14.0046,14.0246,13.9579,14.0046,552600.0
2011-07-06 15:00:00,21.0,21.03,20.93,20.99,1238000.0,14.0046,14.0246,13.9579,13.9979,1238000.0
2011-07-06 15:30:00,20.99,21.03,20.93,20.95,1580400.0,13.9979,14.0246,13.9579,13.9712,1580400.0
2011-07-07 09:30:00,21.1,21.63,21.06,21.33,1921600.0,14.0713,14.4247,14.0446,14.2247,1921600.0
2011-07-07 10:00:00,21.33,21.33,21.11,21.27,1597200.0,14.2247,14.2247,14.0779,14.1846,1597200.0
2011-07-07 10:30:00,21.28,21.3,20.96,21.14,1178200.0,14.1913,14.2046,13.9779,14.0979,1178200.0
2011-07-07 11:00:00,21.14,21.17,21.05,21.11,918400.0,14.0979,14.118,14.0379,14.0779,918400.0
2011-07-07 11:30:00,21.11,21.14,20.99,21.02,773200.0,14.0779,14.0979,13.9979,14.0179,773200.0
2011-07-07 12:00:00,21.02,21.05,20.86,20.95,1121600.0,14.0179,14.0379,13.9112,13.9712,1121600.0
2011-07-07 12:30:00,20.96,21.06,20.93,21.03,1063800.0,13.9779,14.0446,13.9579,14.0246,1063800.0
2011-07-07 13:00:00,21.03,21.08,20.93,20.96,1109400.0,14.0246,14.0579,13.9579,13.9779,1109400.0
2011-07-07 13:30:00,20.95,20.99,20.9,20.92,854200.0,13.9712,13.9979,13.9379,13.9512,854200.0
2011-07-07 14:00:00,20.92,20.99,20.91,20.99,711800.0,13.9512,13.9979,13.9446,13.9979,711800.0
2011-07-07 14:30:00,20.99,21.0,20.92,20.96,863600.0,13.9979,14.0046,13.9512,13.9779,863600.0
2011-07-07 15:00:00,20.96,20.98,20.89,20.95,1122800.0,13.9779,13.9912,13.9312,13.9712,1122800.0
2011-07-07 15:30:00,20.95,20.96,20.87,20.93,1877000.0,13.9712,13.9779,13.9179,13.9579,1877000.0
2011-07-08 09:30:00,20.4,21.3,20.26,21.13,1606800.0,13.6045,14.2046,13.5111,14.0913,1606800.0
2011-07-08 10:00:00,21.11,21.19,20.77,20.92,1017600.0,14.0779,14.1313,13.8512,13.9512,1017600.0
2011-07-08 10:30:00,20.92,21.06,20.83,20.92,1005800.0,13.9512,14.0446,13.8912,13.9512,1005800.0
2011-07-08 11:00:00,20.93,20.96,20.8,20.85,1504000.0,13.9579,13.9779,13.8712,13.9046,1504000.0
2011-07-08 11:30:00,20.84,20.88,20.75,20.75,1305600.0,13.8979,13.9246,13.8379,13.8379,1305600.0
2011-07-08 12:00:00,20.75,20.76,20.66,20.72,685200.0,13.8379,13.8445,13.7778,13.8179,685200.0
2011-07-08 12:30:00,20.71,20.77,20.51,20.77,530600.0,13.8112,13.8512,13.6778,13.8512,530600.0
2011-07-08 13:00:00,20.77,20.79,20.69,20.76,797200.0,13.8512,13.8645,13.7978,13.8445,797200.0
2011-07-08 13:30:00,20.77,20.85,20.71,20.77,2322600.0,13.8512,13.9046,13.8112,13.8512,2322600.0
2011-07-08 14:00:00,20.77,20.81,20.66,20.76,1167600.0,13.8512,13.8779,13.7778,13.8445,1167600.0
2011-07-08 14:30:00,20.76,20.81,20.68,20.75,912200.0,13.8445,13.8779,13.7912,13.8379,912200.0
2011-07-08 15:00:00,20.75,20.77,20.73,20.75,1071400.0,13.8379,13.8512,13.8245,13.8379,1071400.0
2011-07-08 15:30:00,20.74,20.77,20.69,20.72,1999000.0,13.8312,13.8512,13.7978,13.8179,1999000.0
2011-07-11 09:30:00,20.1,20.4,20.01,20.28,872800.0,13.4044,13.6045,13.3444,13.5244,872800.0
2011-07-11 10:00:00,20.27,20.28,20.01,20.03,784400.0,13.5178,13.5244,13.3444,13.3577,784400.0
2011-07-11 10:30:00,20.02,20.04,19.75,19.89,749400.0,13.351,13.3644,13.171,13.2643,749400.0
2011-07-11 11:00:00,19.88,20.05,19.77,20.02,734600.0,13.2577,13.371,13.1843,13.351,734600.0
2011-07-11 11:30:00,20.02,20.03,19.84,19.94,461200.0,13.351,13.3577,13.231,13.2977,461200.0
2011-07-11 12:00:00,19.93,19.95,19.88,19.92,384400.0,13.291,13.3044,13.2577,13.2843,384400.0
2011-07-11 12:30:00,19.91,19.95,19.81,19.82,279600.0,13.2777,13.3044,13.211,13.2177,279600.0
2011-07-11 13:00:00,19.82,19.88,19.81,19.86,379800.0,13.2177,13.2577,13.211,13.2443,379800.0
2011-07-11 13:30:00,19.86,19.91,19.85,19.89,443200.0,13.2443,13.2777,13.2377,13.2643,443200.0
2011-07-11 14:00:00,19.89,20.13,19.89,20.11,447400.0,13.2643,13.4244,13.2643,13.4111,447400.0
2011-07-11 14:30:00,20.11,20.31,20.1,20.19,671000.0,13.4111,13.5444,13.4044,13.4644,671000.0
2011-07-11 15:00:00,20.2,20.24,19.98,20.0,755600.0,13.4711,13.4978,13.3244,13.3377,755600.0
2011-07-11 15:30:00,20.0,20.06,19.91,20.06,1612000.0,13.3377,13.3777,13.2777,13.3777,1612000.0
2011-07-12 09:30:00,19.93,20.25,19.72,19.81,649800.0,13.291,13.5044,13.151,13.211,649800.0
2011-07-12 10:00:00,19.79,20.23,19.77,20.22,556000.0,13.1977,13.4911,13.1843,13.4844,556000.0
2011-07-12 10:30:00,20.22,20.39,20.15,20.23,913400.0,13.4844,13.5978,13.4377,13.4911,913400.0
2011-07-12 11:00:00,20.23,20.24,20.18,20.2,301200.0,13.4911,13.4978,13.4577,13.4711,301200.0
2011-07-12 11:30:00,20.2,20.2,20.13,20.13,525200.0,13.4711,13.4711,13.4244,13.4244,525200.0
2011-07-12 12:00:00,20.13,20.15,20.08,20.09,217800.0,13.4244,13.4377,13.391,13.3977,217800.0
2011-07-12 12:30:00,20.09,20.16,20.07,20.1,500800.0,13.3977,13.4444,13.3844,13.4044,500800.0
2011-07-12 13:00:00,20.1,20.14,20.06,20.07,286800.0,13.4044,13.4311,13.3777,13.3844,286800.0
2011-07-12 13:30:00,20.07,20.16,20.07,20.16,263200.0,13.3844,13.4444,13.3844,13.4444,263200.0
2011-07-12 14:00:00,20.17,20.5,20.17,20.38,485800.0,13.4511,13.6711,13.4511,13.5911,485800.0
2011-07-12 14:30:00,20.37,20.38,20.23,20.31,347000.0,13.5844,13.5911,13.4911,13.5444,347000.0
2011-07-12 15:00:00,20.31,20.33,20.25,20.3,558800.0,13.5444,13.5578,13.5044,13.5378,558800.0
2011-07-12 15:30:00,20.31,20.32,20.18,20.22,1710800.0,13.5444,13.5511,13.4577,13.4844,1710800.0
2011-07-13 09:30:00,20.26,20.5,20.11,20.49,532400.0,13.5111,13.6711,13.4111,13.6645,532400.0
2011-07-13 10:00:00,20.49,20.62,20.45,20.59,520800.0,13.6645,13.7512,13.6378,13.7312,520800.0
2011-07-13 10:30:00,20.6,20.61,20.38,20.47,738400.0,13.7378,13.7445,13.5911,13.6511,738400.0
2011-07-13 11:00:00,20.47,20.5,20.43,20.49,454600.0,13.6511,13.6711,13.6245,13.6645,454600.0
2011-07-13 11:30:00,20.5,20.52,20.47,20.47,475800.0,13.6711,13.6845,13.6511,13.6511,475800.0
2011-07-13 12:00:00,20.47,20.47,20.41,20.43,705800.0,13.6511,13.6511,13.6111,13.6245,705800.0
2011-07-13 12:30:00,20.42,20.43,20.38,20.43,546400.0,13.6178,13.6245,13.5911,13.6245,546400.0
2011-07-13 13:00:00,20.43,20.43,20.37,20.4,310200.0,13.6245,13.6245,13.5844,13.6045,310200.0
2011-07-13 13:30:00,20.4,20.4,20.26,20.3,629000.0,13.6045,13.6045,13.5111,13.5378,629000.0
2011-07-13 14:00:00,20.3,20.31,20.2,20.21,507200.0,13.5378,13.5444,13.4711,13.4777,507200.0
2011-07-13 14:30:00,20.21,20.22,20.16,20.2,628400.0,13.4777,13.4844,13.4444,13.4711,628400.0
2011-07-13 15:00:00,20.2,20.2,19.75,19.77,1170800.0,13.4711,13.4711,13.171,13.1843,1170800.0
2011-07-13 15:30:00,19.77,20.0,19.62,19.98,3250800.0,13.1843,13.3377,13.0843,13.3244,3250800.0
2011-07-14 09:30:00,19.99,19.99,19.75,19.91,822600.0,13.331,13.331,13.171,13.2777,822600.0
2011-07-14 10:00:00,19.92,20.01,19.88,19.95,994600.0,13.2843,13.3444,13.2577,13.3044,994600.0
2011-07-14 10:30:00,19.95,19.97,19.75,19.77,721000.0,13.3044,13.3177,13.171,13.1843,721000.0
2011-07-14 11:00:00,19.77,19.86,19.58,19.77,919200.0,13.1843,13.2443,13.0576,13.1843,919200.0
2011-07-14 11:30:00,19.77,19.84,19.75,19.78,843400.0,13.1843,13.231,13.171,13.191,843400.0
2011-07-14 12:00:00,19.78,19.79,19.75,19.77,483800.0,13.191,13.1977,13.171,13.1843,483800.0
2011-07-14 12:30:00,19.76,19.81,19.64,19.72,551800.0,13.1776,13.211,13.0976,13.151,551800.0
2011-07-14 13:00:00,19.72,19.73,19.61,19.72,490800.0,13.151,13.1576,13.0776,13.151,490800.0
2011-07-14 13:30:00,19.72,19.82,19.69,19.74,448200.0,13.151,13.2177,13.131,13.1643,448200.0
2011-07-14 14:00:00,19.74,19.77,19.61,19.61,388800.0,13.1643,13.1843,13.0776,13.0776,388800.0
2011-07-14 14:30:00,19.61,19.61,19.39,19.4,762000.0,13.0776,13.0776,12.9309,12.9376,762000.0
2011-07-14 15:00:00,19.4,19.48,19.24,19.33,1214600.0,12.9376,12.9909,12.8309,12.8909,1214600.0
2011-07-14 15:30:00,19.33,19.45,19.11,19.3,2115800.0,12.8909,12.9709,12.7442,12.8709,2115800.0
2011-07-15 09:30:00,19.5,19.74,19.2,19.36,1981800.0,13.0043,13.1643,12.8042,12.9109,1981800.0
2011-07-15 10:00:00,19.36,19.41,19.08,19.18,1193000.0,12.9109,12.9442,12.7242,12.7909,1193000.0
2011-07-15 10:30:00,19.16,19.43,19.11,19.22,452400.0,12.7775,12.9576,12.7442,12.8175,452400.0
2011-07-15 11:00:00,19.21,19.28,19.05,19.1,934400.0,12.8109,12.8575,12.7042,12.7375,934400.0
2011-07-15 11:30:00,19.1,19.18,19.06,19.15,662800.0,12.7375,12.7909,12.7108,12.7708,662800.0
2011-07-15 12:00:00,19.15,19.34,19.15,19.32,510200.0,12.7708,12.8976,12.7708,12.8842,510200.0
2011-07-15 12:30:00,19.33,19.44,19.23,19.34,495400.0,12.8909,12.9642,12.8242,12.8976,495400.0
2011-07-15 13:00:00,19.34,19.34,19.24,19.31,280200.0,12.8976,12.8976,12.8309,12.8775,280200.0
2011-07-15 13:30:00,19.31,19.35,19.29,19.3,446000.0,12.8775,12.9042,12.8642,12.8709,446000.0
2011-07-15 14:00:00,19.3,19.57,19.29,19.45,590800.0,12.8709,13.0509,12.8642,12.9709,590800.0
2011-07-15 14:30:00,19.44,19.56,19.41,19.51,325200.0,12.9642,13.0443,12.9442,13.0109,325200.0
2011-07-15 15:00:00,19.52,19.61,19.5,19.61,658200.0,13.0176,13.0776,13.0043,13.0776,658200.0
2011-07-15 15:30:00,19.61,19.67,19.52,19.58,896000.0,13.0776,13.1176,13.0176,13.0576,896000.0
2011-07-18 09:30:00,19.36,19.5,18.88,19.25,756600.0,12.9109,13.0043,12.5908,12.8375,756600.0
2011-07-18 10:00:00,19.27,19.5,19.2,19.5,660200.0,12.8509,13.0043,12.8042,13.0043,660200.0
2011-07-18 10:30:00,19.5,19.8,19.43,19.61,798000.0,13.0043,13.2043,12.9576,13.0776,798000.0
2011-07-18 11:00:00,19.61,19.62,19.39,19.46,536400.0,13.0776,13.0843,12.9309,12.9776,536400.0
2011-07-18 11:30:00,19.47,19.5,19.4,19.5,311400.0,12.9842,13.0043,12.9376,13.0043,311400.0
2011-07-18 12:00:00,19.5,19.5,19.42,19.49,409800.0,13.0043,13.0043,12.9509,12.9976,409800.0
2011-07-18 12:30:00,19.48,19.49,19.42,19.42,243000.0,12.9909,12.9976,12.9509,12.9509,243000.0
2011-07-18 13:00:00,19.42,19.52,19.41,19.45,274800.0,12.9509,13.0176,12.9442,12.9709,274800.0
2011-07-18 13:30:00,19.45,19.56,19.45,19.55,307000.0,12.9709,13.0443,12.9709,13.0376,307000.0
2011-07-18 14:00:00,19.56,19.64,19.52,19.63,508400.0,13.0443,13.0976,13.0176,13.091,508400.0
2011-07-18 14:30:00,19.64,19.65,19.49,19.54,550400.0,13.0976,13.1043,12.9976,13.0309,550400.0
2011-07-18 15:00:00,19.53,19.57,19.46,19.5,456200.0,13.0243,13.0509,12.9776,13.0043,456200.0
2011-07-18 15:30:00,19.5,19.64,19.5,19.58,697800.0,13.0043,13.0976,13.0043,13.0576,697800.0
2011-07-19 09:30:00,19.63,19.95,19.57,19.88,341400.0,13.091,13.3044,13.0509,13.2577,341400.0
2011-07-19 10:00:00,19.87,19.96,19.81,19.82,442000.0,13.251,13.311,13.211,13.2177,442000.0
2011-07-19 10:30:00,19.82,19.91,19.81,19.9,472400.0,13.2177,13.2777,13.211,13.271,472400.0
2011-07-19 11:00:00,19.9,19.97,19.88,19.97,564400.0,13.271,13.3177,13.2577,13.3177,564400.0
2011-07-19 11:30:00,19.96,19.97,19.75,19.87,527600.0,13.311,13.3177,13.171,13.251,527600.0
2011-07-19 12:00:00,19.86,19.86,19.81,19.86,340600.0,13.2443,13.2443,13.211,13.2443,340600.0
2011-07-19 12:30:00,19.86,19.92,19.85,19.86,266600.0,13.2443,13.2843,13.2377,13.2443,266600.0
2011-07-19 13:00:00,19.86,19.89,19.78,19.88,380600.0,13.2443,13.2643,13.191,13.2577,380600.0
2011-07-19 13:30:00,19.88,19.93,19.81,19.82,531400.0,13.2577,13.291,13.211,13.2177,531400.0
2011-07-19 14:00:00,19.82,19.83,19.78,19.81,335200.0,13.2177,13.2243,13.191,13.211,335200.0
2011-07-19 14:30:00,19.81,19.86,19.79,19.82,376000.0,13.211,13.2443,13.1977,13.2177,376000.0
2011-07-19 15:00:00,19.82,19.82,19.75,19.78,598000.0,13.2177,13.2177,13.171,13.191,598000.0
2011-07-19 15:30:00,19.78,19.93,19.78,19.86,1012400.0,13.191,13.291,13.191,13.2443,1012400.0
2011-07-20 09:30:00,19.9,19.92,19.75,19.8,380000.0,13.271,13.2843,13.171,13.2043,380000.0
2011-07-20 10:00:00,19.8,19.82,19.74,19.78,259800.0,13.2043,13.2177,13.1643,13.191,259800.0
2011-07-20 10:30:00,19.77,19.9,19.77,19.82,361600.0,13.1843,13.271,13.1843,13.2177,361600.0
2011-07-20 11:00:00,19.82,19.93,19.81,19.93,189200.0,13.2177,13.291,13.211,13.291,189200.0
2011-07-20 11:30:00,19.93,19.97,19.85,19.86,439600.0,13.291,13.3177,13.2377,13.2443,439600.0
2011-07-20 12:00:00,19.87,19.89,19.8,19.8,323400.0,13.251,13.2643,13.2043,13.2043,323400.0
2011-07-20 12:30:00,19.8,19.81,19.7,19.7,435800.0,13.2043,13.211,13.1376,13.1376,435800.0
2011-07-20 13:00:00,19.71,19.9,19.7,19.89,252600.0,13.1443,13.271,13.1376,13.2643,252600.0
2011-07-20 13:30:00,19.87,19.89,19.81,19.86,212600.0,13.251,13.2643,13.211,13.2443,212600.0
2011-07-20 14:00:00,19.86,19.92,19.85,19.9,222400.0,13.2443,13.2843,13.2377,13.271,222400.0
2011-07-20 14:30:00,19.9,19.91,19.8,19.82,358200.0,13.271,13.2777,13.2043,13.2177,358200.0
2011-07-20 15:00:00,19.83,19.84,19.75,19.8,575400.0,13.2243,13.231,13.171,13.2043,575400.0
2011-07-20 15:30:00,19.8,19.81,19.74,19.78,1091600.0,13.2043,13.211,13.1643,13.191,1091600.0
2011-07-21 09:30:00,19.77,19.9,19.56,19.85,365200.0,13.1843,13.271,13.0443,13.2377,365200.0
2011-07-21 10:00:00,19.82,19.96,19.82,19.88,229600.0,13.2177,13.311,13.2177,13.2577,229600.0
2011-07-21 10:30:00,19.86,20.04,19.85,19.92,785800.0,13.2443,13.3644,13.2377,13.2843,785800.0
2011-07-21 11:00:00,19.93,19.95,19.82,19.93,357000.0,13.291,13.3044,13.2177,13.291,357000.0
2011-07-21 11:30:00,19.92,20.0,19.92,19.98,700200.0,13.2843,13.3377,13.2843,13.3244,700200.0
2011-07-21 12:00:00,19.97,20.0,19.95,19.96,260600.0,13.3177,13.3377,13.3044,13.311,260600.0
2011-07-21 12:30:00,19.96,20.11,19.94,20.11,457400.0,13.311,13.4111,13.2977,13.4111,457400.0
2011-07-21 13:00:00,20.11,20.12,20.02,20.05,342000.0,13.4111,13.4177,13.351,13.371,342000.0
2011-07-21 13:30:00,20.05,20.05,19.98,20.01,337000.0,13.371,13.371,13.3244,13.3444,337000.0
2011-07-21 14:00:00,20.01,20.02,19.98,19.98,513600.0,13.3444,13.351,13.3244,13.3244,513600.0
2011-07-21 14:30:00,19.98,20.04,19.98,20.02,436600.0,13.3244,13.3644,13.3244,13.351,436600.0
2011-07-21 15:00:00,20.02,20.03,19.99,20.03,448200.0,13.351,13.3577,13.331,13.3577,448200.0
2011-07-21 15:30:00,20.02,20.07,20.0,20.05,725200.0,13.351,13.3844,13.3377,13.371,725200.0
2011-07-22 09:30:00,20.14,20.32,19.96,20.15,484400.0,13.4311,13.5511,13.311,13.4377,484400.0
2011-07-22 10:00:00,20.16,20.18,20.0,20.08,441800.0,13.4444,13.4577,13.3377,13.391,441800.0
2011-07-22 10:30:00,20.08,20.09,20.0,20.01,248000.0,13.391,13.3977,13.3377,13.3444,248000.0
2011-07-22 11:00:00,20.01,20.15,20.0,20.03,820400.0,13.3444,13.4377,13.3377,13.3577,820400.0
2011-07-22 11:30:00,20.05,20.13,20.02,20.1,835200.0,13.371,13.4244,13.351,13.4044,835200.0
2011-07-22 12:00:00,20.1,20.11,20.06,20.11,360000.0,13.4044,13.4111,13.3777,13.4111,360000.0
2011-07-22 12:30:00,20.1,20.11,20.08,20.11,176000.0,13.4044,13.4111,13.391,13.4111,176000.0
2011-07-22 13:00:00,20.11,20.21,20.1,20.21,244000.0,13.4111,13.4777,13.4044,13.4777,244000.0
2011-07-22 13:30:00,20.21,20.29,20.17,20.29,317000.0,13.4777,13.5311,13.4511,13.5311,317000.0
2011-07-22 14:00:00,20.28,20.3,20.2,20.21,217000.0,13.5244,13.5378,13.4711,13.4777,217000.0
2011-07-22 14:30:00,20.21,20.29,20.2,20.27,352200.0,13.4777,13.5311,13.4711,13.5178,352200.0
2011-07-22 15:00:00,20.27,20.41,20.27,20.33,527600.0,13.5178,13.6111,13.5178,13.5578,527600.0
2011-07-22 15:30:00,20.33,20.34,20.24,20.3,1338800.0,13.5578,13.5644,13.4978,13.5378,1338800.0
2011-07-25 09:30:00,20.63,20.83,20.33,20.58,1428000.0,13.7578,13.8912,13.5578,13.7245,1428000.0
2011-07-25 10:00:00,20.59,21.0,20.57,20.9,1175200.0,13.7312,14.0046,13.7178,13.9379,1175200.0
2011-07-25 10:30:00,20.89,20.95,20.61,20.65,979400.0,13.9312,13.9712,13.7445,13.7712,979400.0
2011-07-25 11:00:00,20.65,20.67,20.61,20.64,398600.0,13.7712,13.7845,13.7445,13.7645,398600.0
2011-07-25 11:30:00,20.63,20.8,20.61,20.75,410200.0,13.7578,13.8712,13.7445,13.8379,410200.0
2011-07-25 12:00:00,20.75,21.06,20.75,21.04,472400.0,13.8379,14.0446,13.8379,14.0313,472400.0
2011-07-25 12:30:00,21.04,21.06,20.82,20.91,713000.0,14.0313,14.0446,13.8845,13.9446,713000.0
2011-07-25 13:00:00,20.91,20.96,20.86,20.91,289000.0,13.9446,13.9779,13.9112,13.9446,289000.0
2011-07-25 13:30:00,20.91,20.95,20.9,20.91,123400.0,13.9446,13.9712,13.9379,13.9446,123400.0
2011-07-25 14:00:00,20.9,20.93,20.9,20.9,243200.0,13.9379,13.9579,13.9379,13.9379,243200.0
2011-07-25 14:30:00,20.9,20.91,20.77,20.78,411000.0,13.9379,13.9446,13.8512,13.8579,411000.0
2011-07-25 15:00:00,20.79,20.79,20.63,20.7,528000.0,13.8645,13.8645,13.7578,13.8045,528000.0
2011-07-25 15:30:00,20.69,20.77,20.6,20.68,1192400.0,13.7978,13.8512,13.7378,13.7912,1192400.0
2011-07-26 09:30:00,20.7,20.77,20.64,20.7,1210400.0,13.8045,13.8512,13.7645,13.8045,1210400.0
2011-07-26 10:00:00,20.7,20.84,20.7,20.8,635400.0,13.8045,13.8979,13.8045,13.8712,635400.0
2011-07-26 10:30:00,20.8,20.8,20.7,20.75,461800.0,13.8712,13.8712,13.8045,13.8379,461800.0
2011-07-26 11:00:00,20.76,21.42,20.75,21.25,973000.0,13.8445,14.2847,13.8379,14.1713,973000.0
2011-07-26 11:30:00,21.23,21.49,21.19,21.32,947600.0,14.158,14.3314,14.1313,14.218,947600.0
2011-07-26 12:00:00,21.32,21.86,21.31,21.62,915800.0,14.218,14.5781,14.2113,14.4181,915800.0
2011-07-26 12:30:00,21.63,21.68,21.44,21.55,928600.0,14.4247,14.4581,14.298,14.3714,928600.0
2011-07-26 13:00:00,21.55,21.62,21.48,21.49,463000.0,14.3714,14.4181,14.3247,14.3314,463000.0
2011-07-26 13:30:00,21.49,21.55,21.49,21.55,737400.0,14.3314,14.3714,14.3314,14.3714,737400.0
2011-07-26 14:00:00,21.54,21.65,21.54,21.63,561000.0,14.3647,14.4381,14.3647,14.4247,561000.0
2011-07-26 14:30:00,21.63,21.85,21.61,21.68,811000.0,14.4247,14.5714,14.4114,14.4581,811000.0
2011-07-26 15:00:00,21.68,21.71,21.55,21.56,647000.0,14.4581,14.4781,14.3714,14.378,647000.0
2011-07-26 15:30:00,21.56,21.57,21.43,21.53,1710800.0,14.378,14.3847,14.2913,14.358,1710800.0
2011-07-27 09:30:00,21.51,21.64,21.13,21.49,841600.0,14.3447,14.4314,14.0913,14.3314,841600.0
2011-07-27 10:00:00,21.47,21.65,21.36,21.36,504200.0,14.318,14.4381,14.2447,14.2447,504200.0
2011-07-27 10:30:00,21.34,21.36,21.12,21.22,1192600.0,14.2313,14.2447,14.0846,14.1513,1192600.0
2011-07-27 11:00:00,21.21,21.27,21.18,21.24,750600.0,14.1446,14.1846,14.1246,14.1646,750600.0
2011-07-27 11:30:00,21.24,21.3,21.2,21.22,375400.0,14.1646,14.2046,14.138,14.1513,375400.0
2011-07-27 12:00:00,21.21,21.32,21.2,21.32,229600.0,14.1446,14.218,14.138,14.218,229600.0
2011-07-27 12:30:00,21.32,21.33,21.14,21.18,450400.0,14.218,14.2247,14.0979,14.1246,450400.0
2011-07-27 13:00:00,21.18,21.19,21.11,21.14,167400.0,14.1246,14.1313,14.0779,14.0979,167400.0
2011-07-27 13:30:00,21.13,21.17,21.07,21.1,313400.0,14.0913,14.118,14.0513,14.0713,313400.0
2011-07-27 14:00:00,21.09,21.14,21.09,21.1,218600.0,14.0646,14.0979,14.0646,14.0713,218600.0
2011-07-27 14:30:00,21.1,21.11,20.99,21.0,555000.0,14.0713,14.0779,13.9979,14.0046,555000.0
2011-07-27 15:00:00,21.0,21.1,21.0,21.1,239200.0,14.0046,14.0713,14.0046,14.0713,239200.0
2011-07-27 15:30:00,21.1,21.13,21.03,21.05,754800.0,14.0713,14.0913,14.0246,14.0379,754800.0
2011-07-28 09:30:00,21.22,21.22,21.1,21.15,284400.0,14.1513,14.1513,14.0713,14.1046,284400.0
2011-07-28 10:00:00,21.14,21.19,21.1,21.14,241200.0,14.0979,14.1313,14.0713,14.0979,241200.0
2011-07-28 10:30:00,21.14,21.18,21.1,21.15,275000.0,14.0979,14.1246,14.0713,14.1046,275000.0
2011-07-28 11:00:00,21.15,21.22,21.13,21.16,275600.0,14.1046,14.1513,14.0913,14.1113,275600.0
2011-07-28 11:30:00,21.16,21.28,21.16,21.28,311400.0,14.1113,14.1913,14.1113,14.1913,311400.0
2011-07-28 12:00:00,21.27,21.32,21.23,21.28,254000.0,14.1846,14.218,14.158,14.1913,254000.0
2011-07-28 12:30:00,21.27,21.29,21.22,21.27,330600.0,14.1846,14.198,14.1513,14.1846,330600.0
2011-07-28 13:00:00,21.28,21.31,21.25,21.31,149400.0,14.1913,14.2113,14.1713,14.2113,149400.0
2011-07-28 13:30:00,21.31,21.42,21.31,21.36,346000.0,14.2113,14.2847,14.2113,14.2447,346000.0
2011-07-28 14:00:00,21.35,21.36,21.29,21.33,445000.0,14.238,14.2447,14.198,14.2247,445000.0
2011-07-28 14:30:00,21.33,21.34,21.27,21.33,488400.0,14.2247,14.2313,14.1846,14.2247,488400.0
2011-07-28 15:00:00,21.33,21.46,21.31,21.45,643800.0,14.2247,14.3113,14.2113,14.3047,643800.0
2011-07-28 15:30:00,21.46,21.47,21.33,21.4,2114600.0,14.3113,14.318,14.2247,14.2713,2114600.0
2011-07-29 09:30:00,21.18,21.61,20.99,21.55,709800.0,14.1246,14.4114,13.9979,14.3714,709800.0
2011-07-29 10:00:00,21.55,22.16,21.5,22.16,1040800.0,14.3714,14.7782,14.338,14.7782,1040800.0
2011-07-29 10:30:00,22.17,22.31,21.93,21.97,1813000.0,14.7848,14.8782,14.6248,14.6515,1813000.0
2011-07-29 11:00:00,21.98,22.03,21.88,22.0,371600.0,14.6581,14.6915,14.5914,14.6715,371600.0
2011-07-29 11:30:00,22.0,22.08,21.92,21.99,789000.0,14.6715,14.7248,14.6181,14.6648,789000.0
2011-07-29 12:00:00,21.99,22.02,21.94,21.95,365800.0,14.6648,14.6848,14.6315,14.6381,365800.0
2011-07-29 12:30:00,21.96,21.98,21.89,21.89,213800.0,14.6448,14.6581,14.5981,14.5981,213800.0
2011-07-29 13:00:00,21.89,21.95,21.86,21.9,193000.0,14.5981,14.6381,14.5781,14.6048,193000.0
2011-07-29 13:30:00,21.9,21.92,21.82,21.83,581200.0,14.6048,14.6181,14.5514,14.5581,581200.0
2011-07-29 14:00:00,21.83,21.88,21.83,21.85,594600.0,14.5581,14.5914,14.5581,14.5714,594600.0
2011-07-29 14:30:00,21.85,22.03,21.79,21.92,471600.0,14.5714,14.6915,14.5314,14.6181,471600.0
2011-07-29 15:00:00,21.92,22.02,21.9,22.0,510400.0,14.6181,14.6848,14.6048,14.6715,510400.0
2011-07-29 15:30:00,22.0,22.03,21.89,21.9,1799800.0,14.6715,14.6915,14.5981,14.6048,1799800.0
2011-08-01 09:30:00,22.52,22.69,22.22,22.33,1021600.0,15.0182,15.1316,14.8182,14.8915,1021600.0
2011-08-01 10:00:00,22.32,22.46,22.0,22.34,870200.0,14.8849,14.9782,14.6715,14.8982,870200.0
2011-08-01 10:30:00,22.34,22.4,22.23,22.25,1122800.0,14.8982,14.9382,14.8249,14.8382,1122800.0
2011-08-01 11:00:00,22.25,22.34,22.14,22.33,890600.0,14.8382,14.8982,14.7648,14.8915,890600.0
2011-08-01 11:30:00,22.33,22.38,22.25,22.33,565200.0,14.8915,14.9249,14.8382,14.8915,565200.0
2011-08-01 12:00:00,22.33,22.39,22.25,22.31,983800.0,14.8915,14.9316,14.8382,14.8782,983800.0
2011-08-01 12:30:00,22.31,22.35,22.25,22.25,735400.0,14.8782,14.9049,14.8382,14.8382,735400.0
2011-08-01 13:00:00,22.25,22.36,22.25,22.33,430000.0,14.8382,14.9115,14.8382,14.8915,430000.0
2011-08-01 13:30:00,22.33,22.34,22.28,22.31,509600.0,14.8915,14.8982,14.8582,14.8782,509600.0
2011-08-01 14:00:00,22.31,22.34,22.27,22.29,671600.0,14.8782,14.8982,14.8515,14.8649,671600.0
2011-08-01 14:30:00,22.29,22.36,22.29,22.35,338200.0,14.8649,14.9115,14.8649,14.9049,338200.0
2011-08-01 15:00:00,22.35,22.55,22.35,22.49,906000.0,14.9049,15.0383,14.9049,14.9982,906000.0
2011-08-01 15:30:00,22.49,22.52,22.43,22.49,1777400.0,14.9982,15.0182,14.9582,14.9982,1777400.0
2011-08-02 09:30:00,22.27,22.36,21.9,22.33,1754000.0,14.8515,14.9115,14.6048,14.8915,1754000.0
2011-08-02 10:00:00,22.33,22.45,21.96,22.07,1297400.0,14.8915,14.9716,14.6448,14.7181,1297400.0
2011-08-02 10:30:00,22.06,22.08,21.59,21.83,1279400.0,14.7115,14.7248,14.398,14.5581,1279400.0
2011-08-02 11:00:00,21.83,21.86,21.75,21.8,402800.0,14.5581,14.5781,14.5047,14.5381,402800.0
2011-08-02 11:30:00,21.81,21.95,21.8,21.92,418200.0,14.5448,14.6381,14.5381,14.6181,418200.0
2011-08-02 12:00:00,21.92,21.93,21.84,21.84,303400.0,14.6181,14.6248,14.5648,14.5648,303400.0
2011-08-02 12:30:00,21.84,21.85,21.73,21.75,432400.0,14.5648,14.5714,14.4914,14.5047,432400.0
2011-08-02 13:00:00,21.75,21.75,21.4,21.67,754600.0,14.5047,14.5047,14.2713,14.4514,754600.0
2011-08-02 13:30:00,21.67,21.9,21.63,21.67,1058000.0,14.4514,14.6048,14.4247,14.4514,1058000.0
2011-08-02 14:00:00,21.64,21.68,21.52,21.65,551400.0,14.4314,14.4581,14.3514,14.4381,551400.0
2011-08-02 14:30:00,21.66,21.75,21.64,21.66,389400.0,14.4447,14.5047,14.4314,14.4447,389400.0
2011-08-02 15:00:00,21.66,21.67,21.42,21.43,503800.0,14.4447,14.4514,14.2847,14.2913,503800.0
2011-08-02 15:30:00,21.43,21.43,21.13,21.17,1448400.0,14.2913,14.2913,14.0913,14.118,1448400.0
2011-08-03 09:30:00,21.64,22.7,21.15,21.45,964800.0,14.4314,15.1383,14.1046,14.3047,964800.0
2011-08-03 10:00:00,21.44,21.57,21.06,21.17,860000.0,14.298,14.3847,14.0446,14.118,860000.0
2011-08-03 10:30:00,21.16,21.22,19.51,20.27,2931600.0,14.1113,14.1513,13.0109,13.5178,2931600.0
2011-08-03 11:00:00,20.26,20.49,19.97,20.35,1768600.0,13.5111,13.6645,13.3177,13.5711,1768600.0
2011-08-03 11:30:00,20.34,21.1,20.3,20.99,709200.0,13.5644,14.0713,13.5378,13.9979,709200.0
2011-08-03 12:00:00,20.99,21.02,20.59,20.77,485200.0,13.9979,14.0179,13.7312,13.8512,485200.0
2011-08-03 12:30:00,20.78,20.98,20.75,20.88,335800.0,13.8579,13.9912,13.8379,13.9246,335800.0
2011-08-03 13:00:00,20.87,20.91,20.68,20.68,431600.0,13.9179,13.9446,13.7912,13.7912,431600.0
2011-08-03 13:30:00,20.7,20.78,20.5,20.55,585400.0,13.8045,13.8579,13.6711,13.7045,585400.0
2011-08-03 14:00:00,20.56,20.64,20.5,20.53,465000.0,13.7112,13.7645,13.6711,13.6911,465000.0
2011-08-03 14:30:00,20.54,20.57,20.46,20.5,436000.0,13.6978,13.7178,13.6445,13.6711,436000.0
2011-08-03 15:00:00,20.5,20.65,20.5,20.53,923400.0,13.6711,13.7712,13.6711,13.6911,923400.0
2011-08-03 15:30:00,20.53,20.75,20.5,20.72,1629000.0,13.6911,13.8379,13.6711,13.8179,1629000.0
2011-08-04 09:30:00,20.36,20.36,19.68,19.72,1243400.0,13.5778,13.5778,13.1243,13.151,1243400.0
2011-08-04 10:00:00,19.71,20.04,19.69,20.01,1257600.0,13.1443,13.3644,13.131,13.3444,1257600.0
2011-08-04 10:30:00,20.0,20.13,19.7,19.71,1207000.0,13.3377,13.4244,13.1376,13.1443,1207000.0
2011-08-04 11:00:00,19.71,19.75,19.08,19.08,1143000.0,13.1443,13.171,12.7242,12.7242,1143000.0
2011-08-04 11:30:00,19.09,19.11,18.61,18.85,1226200.0,12.7308,12.7442,12.4107,12.5708,1226200.0
2011-08-04 12:00:00,18.85,19.2,18.75,19.11,836600.0,12.5708,12.8042,12.5041,12.7442,836600.0
2011-08-04 12:30:00,19.11,19.75,19.11,19.55,956200.0,12.7442,13.171,12.7442,13.0376,956200.0
2011-08-04 13:00:00,19.55,19.58,19.42,19.52,636200.0,13.0376,13.0576,12.9509,13.0176,636200.0
2011-08-04 13:30:00,19.52,19.59,19.42,19.44,810200.0,13.0176,13.0643,12.9509,12.9642,810200.0
2011-08-04 14:00:00,19.45,19.46,19.11,19.16,857600.0,12.9709,12.9776,12.7442,12.7775,857600.0
2011-08-04 14:30:00,19.16,19.25,19.06,19.18,765400.0,12.7775,12.8375,12.7108,12.7909,765400.0
2011-08-04 15:00:00,19.18,19.36,19.16,19.33,1039000.0,12.7909,12.9109,12.7775,12.8909,1039000.0
2011-08-04 15:30:00,19.33,19.48,19.1,19.26,2756400.0,12.8909,12.9909,12.7375,12.8442,2756400.0
2011-08-05 09:30:00,19.46,19.61,18.77,18.78,1126600.0,12.9776,13.0776,12.5174,12.5241,1126600.0
2011-08-05 10:00:00,18.77,19.18,18.73,19.14,722200.0,12.5174,12.7909,12.4908,12.7642,722200.0
2011-08-05 10:30:00,19.14,19.23,18.88,18.93,494800.0,12.7642,12.8242,12.5908,12.6241,494800.0
2011-08-05 11:00:00,18.93,18.93,18.5,18.52,572800.0,12.6241,12.6241,12.3374,12.3507,572800.0
2011-08-05 11:30:00,18.5,18.54,16.72,17.02,999200.0,12.3374,12.364,11.1503,11.3504,999200.0
2011-08-05 12:00:00,17.01,18.23,16.88,18.06,1754000.0,11.3437,12.1573,11.257,12.0439,1754000.0
2011-08-05 12:30:00,18.03,18.77,17.99,18.52,1197800.0,12.0239,12.5174,11.9973,12.3507,1197800.0
2011-08-05 13:00:00,18.52,18.93,18.35,18.91,606800.0,12.3507,12.6241,12.2373,12.6108,606800.0
2011-08-05 13:30:00,18.92,19.04,18.57,18.73,673600.0,12.6175,12.6975,12.3841,12.4908,673600.0
2011-08-05 14:00:00,18.71,18.72,18.53,18.61,322800.0,12.4774,12.4841,12.3574,12.4107,322800.0
2011-08-05 14:30:00,18.61,18.64,18.28,18.38,378400.0,12.4107,12.4307,12.1907,12.2573,378400.0
2011-08-05 15:00:00,18.38,18.67,18.27,18.5,955400.0,12.2573,12.4507,12.184,12.3374,955400.0
2011-08-05 15:30:00,18.5,18.86,18.43,18.6,1776000.0,12.3374,12.5774,12.2907,12.4041,1776000.0
2011-08-08 09:30:00,17.62,18.0,17.2,17.87,1342400.0,11.7505,12.0039,11.4704,11.9172,1342400.0
2011-08-08 10:00:00,17.87,17.95,17.2,17.2,1095200.0,11.9172,11.9706,11.4704,11.4704,1095200.0
2011-08-08 10:30:00,17.2,17.31,16.8,17.04,1388000.0,11.4704,11.5438,11.2037,11.3637,1388000.0
2011-08-08 11:00:00,17.01,17.33,16.92,17.08,737600.0,11.3437,11.5571,11.2837,11.3904,737600.0
2011-08-08 11:30:00,17.05,17.38,17.0,17.21,773000.0,11.3704,11.5905,11.337,11.4771,773000.0
2011-08-08 12:00:00,17.21,17.25,16.82,16.82,877400.0,11.4771,11.5038,11.217,11.217,877400.0
2011-08-08 12:30:00,16.82,16.92,16.72,16.86,611200.0,11.217,11.2837,11.1503,11.2437,611200.0
2011-08-08 13:00:00,16.86,16.89,16.56,16.63,447400.0,11.2437,11.2637,11.0436,11.0903,447400.0
2011-08-08 13:30:00,16.63,16.63,16.15,16.23,724600.0,11.0903,11.0903,10.7702,10.8235,724600.0
2011-08-08 14:00:00,16.23,16.29,14.74,15.11,1410400.0,10.8235,10.8636,9.8299,10.0766,1410400.0
2011-08-08 14:30:00,15.12,16.01,15.08,15.8,1542000.0,10.0833,10.6768,10.0566,10.5368,1542000.0
2011-08-08 15:00:00,15.78,17.16,15.7,16.4,2187200.0,10.5234,11.4437,10.4701,10.9369,2187200.0
2011-08-08 15:30:00,16.4,16.78,16.17,16.19,2431200.0,10.9369,11.1903,10.7835,10.7969,2431200.0
2011-08-09 09:30:00,16.54,17.65,16.21,17.34,1274800.0,11.0303,11.7705,10.8102,11.5638,1274800.0
2011-08-09 10:00:00,17.34,17.58,17.25,17.53,699200.0,11.5638,11.7238,11.5038,11.6905,699200.0
2011-08-09 10:30:00,17.55,18.21,17.5,17.88,713800.0,11.7038,12.144,11.6705,11.9239,713800.0
2011-08-09 11:00:00,17.93,17.93,17.02,17.13,736400.0,11.9572,11.9572,11.3504,11.4237,736400.0
2011-08-09 11:30:00,17.13,17.3,16.87,17.07,824000.0,11.4237,11.5371,11.2503,11.3837,824000.0
2011-08-09 12:00:00,17.07,17.17,16.93,17.13,975400.0,11.3837,11.4504,11.2904,11.4237,975400.0
2011-08-09 12:30:00,17.14,17.18,17.05,17.08,489400.0,11.4304,11.4571,11.3704,11.3904,489400.0
2011-08-09 13:00:00,17.05,17.17,17.05,17.14,501000.0,11.3704,11.4504,11.3704,11.4304,501000.0
2011-08-09 13:30:00,17.14,17.15,16.93,16.96,550200.0,11.4304,11.4371,11.2904,11.3104,550200.0
2011-08-09 14:00:00,16.95,17.0,16.5,16.55,880000.0,11.3037,11.337,11.0036,11.0369,880000.0
2011-08-09 14:30:00,16.57,16.65,16.22,16.58,1196200.0,11.0503,11.1036,10.8169,11.057,1196200.0
2011-08-09 15:00:00,16.58,17.29,16.44,17.18,952000.0,11.057,11.5304,10.9636,11.4571,952000.0
2011-08-09 15:30:00,17.18,18.07,17.06,18.06,1598000.0,11.4571,12.0506,11.3771,12.0439,1598000.0
2011-08-10 09:30:00,17.78,18.05,17.1,17.63,1197200.0,11.8572,12.0373,11.4037,11.7572,1197200.0
2011-08-10 10:00:00,17.64,17.68,17.14,17.17,1018400.0,11.7638,11.7905,11.4304,11.4504,1018400.0
2011-08-10 10:30:00,17.17,17.82,17.17,17.56,1571000.0,11.4504,11.8839,11.4504,11.7105,1571000.0
2011-08-10 11:00:00,17.56,17.56,17.13,17.15,604800.0,11.7105,11.7105,11.4237,11.4371,604800.0
2011-08-10 11:30:00,17.15,17.5,17.06,17.4,440200.0,11.4371,11.6705,11.3771,11.6038,440200.0
2011-08-10 12:00:00,17.4,17.49,17.31,17.36,259600.0,11.6038,11.6638,11.5438,11.5771,259600.0
2011-08-10 12:30:00,17.35,17.7,17.29,17.68,393600.0,11.5705,11.8039,11.5304,11.7905,393600.0
2011-08-10 13:00:00,17.66,17.7,17.48,17.56,345800.0,11.7772,11.8039,11.6571,11.7105,345800.0
2011-08-10 13:30:00,17.56,18.04,17.51,18.0,440200.0,11.7105,12.0306,11.6772,12.0039,440200.0
2011-08-10 14:00:00,18.0,18.42,17.96,18.29,727600.0,12.0039,12.284,11.9773,12.1973,727600.0
2011-08-10 14:30:00,18.26,18.38,18.02,18.02,322400.0,12.1773,12.2573,12.0173,12.0173,322400.0
2011-08-10 15:00:00,18.03,18.18,17.91,17.96,452400.0,12.0239,12.124,11.9439,11.9773,452400.0
2011-08-10 15:30:00,17.94,18.04,17.53,17.57,1292400.0,11.9639,12.0306,11.6905,11.7172,1292400.0
2011-08-11 09:30:00,17.95,19.3,17.81,17.93,1055600.0,11.9706,12.8709,11.8772,11.9572,1055600.0
2011-08-11 10:00:00,17.93,18.5,17.72,18.37,809800.0,11.9572,12.3374,11.8172,12.2507,809800.0
2011-08-11 10:30:00,18.38,18.77,18.37,18.71,797800.0,12.2573,12.5174,12.2507,12.4774,797800.0
2011-08-11 11:00:00,18.71,18.82,18.48,18.62,801400.0,12.4774,12.5508,12.324,12.4174,801400.0
2011-08-11 11:30:00,18.6,18.7,18.46,18.59,482800.0,12.4041,12.4707,12.3107,12.3974,482800.0
2011-08-11 12:00:00,18.59,18.64,18.46,18.47,221400.0,12.3974,12.4307,12.3107,12.3174,221400.0
2011-08-11 12:30:00,18.47,18.82,18.44,18.78,398000.0,12.3174,12.5508,12.2974,12.5241,398000.0
2011-08-11 13:00:00,18.78,18.84,18.61,18.71,273000.0,12.5241,12.5641,12.4107,12.4774,273000.0
2011-08-11 13:30:00,18.71,18.8,18.43,18.54,439200.0,12.4774,12.5374,12.2907,12.364,439200.0
2011-08-11 14:00:00,18.5,18.75,18.44,18.71,342200.0,12.3374,12.5041,12.2974,12.4774,342200.0
2011-08-11 14:30:00,18.71,18.8,18.5,18.76,352800.0,12.4774,12.5374,12.3374,12.5108,352800.0
2011-08-11 15:00:00,18.77,18.79,18.6,18.68,444400.0,12.5174,12.5308,12.4041,12.4574,444400.0
2011-08-11 15:30:00,18.68,19.0,18.66,18.67,1297000.0,12.4574,12.6708,12.4441,12.4507,1297000.0
2011-08-12 09:30:00,18.92,19.28,18.7,18.87,551000.0,12.6175,12.8575,12.4707,12.5841,551000.0
2011-08-12 10:00:00,18.83,19.1,18.68,18.93,437400.0,12.5574,12.7375,12.4574,12.6241,437400.0
2011-08-12 10:30:00,18.93,19.09,18.88,18.98,515000.0,12.6241,12.7308,12.5908,12.6575,515000.0
2011-08-12 11:00:00,18.96,19.02,18.84,18.93,344400.0,12.6441,12.6842,12.5641,12.6241,344400.0
2011-08-12 11:30:00,18.93,19.17,18.89,19.16,310200.0,12.6241,12.7842,12.5975,12.7775,310200.0
2011-08-12 12:00:00,19.16,19.41,19.16,19.32,378600.0,12.7775,12.9442,12.7775,12.8842,378600.0
2011-08-12 12:30:00,19.32,19.47,19.23,19.47,275400.0,12.8842,12.9842,12.8242,12.9842,275400.0
2011-08-12 13:00:00,19.43,19.56,19.34,19.36,281000.0,12.9576,13.0443,12.8976,12.9109,281000.0
2011-08-12 13:30:00,19.35,19.45,19.27,19.36,233200.0,12.9042,12.9709,12.8509,12.9109,233200.0
2011-08-12 14:00:00,19.35,19.36,19.07,19.07,414000.0,12.9042,12.9109,12.7175,12.7175,414000.0
2011-08-12 14:30:00,19.07,19.07,18.82,18.85,462800.0,12.7175,12.7175,12.5508,12.5708,462800.0
2011-08-12 15:00:00,18.86,18.88,18.64,18.66,418200.0,12.5774,12.5908,12.4307,12.4441,418200.0
2011-08-12 15:30:00,18.66,18.73,18.46,18.69,908800.0,12.4441,12.4908,12.3107,12.4641,908800.0
2011-08-15 09:30:00,18.95,19.74,18.95,19.46,561600.0,12.7021,13.2316,12.7021,13.044,561600.0
2011-08-15 10:00:00,19.5,19.55,19.42,19.55,465200.0,13.0708,13.1043,13.0171,13.1043,465200.0
2011-08-15 10:30:00,19.55,19.83,19.55,19.62,475000.0,13.1043,13.292,13.1043,13.1512,475000.0
2011-08-15 11:00:00,19.61,19.65,19.43,19.49,432000.0,13.1445,13.1713,13.0239,13.0641,432000.0
2011-08-15 11:30:00,19.48,19.5,19.37,19.39,227600.0,13.0574,13.0708,12.9836,12.997,227600.0
2011-08-15 12:00:00,19.4,19.45,19.36,19.39,228000.0,13.0037,13.0373,12.9769,12.997,228000.0
2011-08-15 12:30:00,19.39,19.61,19.39,19.58,175600.0,12.997,13.1445,12.997,13.1244,175600.0
2011-08-15 13:00:00,19.58,19.61,19.43,19.43,194800.0,13.1244,13.1445,13.0239,13.0239,194800.0
2011-08-15 13:30:00,19.43,19.58,19.4,19.57,193600.0,13.0239,13.1244,13.0037,13.1177,193600.0
2011-08-15 14:00:00,19.55,19.64,19.48,19.5,626600.0,13.1043,13.1646,13.0574,13.0708,626600.0
2011-08-15 14:30:00,19.5,19.56,19.5,19.5,258200.0,13.0708,13.111,13.0708,13.0708,258200.0
2011-08-15 15:00:00,19.51,19.54,19.41,19.43,333400.0,13.0775,13.0976,13.0104,13.0239,333400.0
2011-08-15 15:30:00,19.43,19.57,19.41,19.54,728600.0,13.0239,13.1177,13.0104,13.0976,728600.0
2011-08-16 09:30:00,19.18,19.72,19.07,19.23,419600.0,12.8563,13.2182,12.7825,12.8898,419600.0
2011-08-16 10:00:00,19.24,19.56,19.23,19.53,250400.0,12.8965,13.111,12.8898,13.0909,250400.0
2011-08-16 10:30:00,19.54,19.61,19.5,19.55,272200.0,13.0976,13.1445,13.0708,13.1043,272200.0
2011-08-16 11:00:00,19.55,19.59,19.49,19.54,406400.0,13.1043,13.1311,13.0641,13.0976,406400.0
2011-08-16 11:30:00,19.54,19.59,19.5,19.55,400400.0,13.0976,13.1311,13.0708,13.1043,400400.0
2011-08-16 12:00:00,19.55,19.57,19.4,19.4,253800.0,13.1043,13.1177,13.0037,13.0037,253800.0
2011-08-16 12:30:00,19.4,19.48,19.27,19.29,273600.0,13.0037,13.0574,12.9166,12.93,273600.0
2011-08-16 13:00:00,19.29,19.29,19.06,19.19,179800.0,12.93,12.93,12.7758,12.863,179800.0
2011-08-16 13:30:00,19.18,19.26,19.14,19.23,156400.0,12.8563,12.9099,12.8295,12.8898,156400.0
2011-08-16 14:00:00,19.22,19.49,19.22,19.4,882200.0,12.8831,13.0641,12.8831,13.0037,882200.0
2011-08-16 14:30:00,19.4,19.48,19.39,19.41,475400.0,13.0037,13.0574,12.997,13.0104,475400.0
2011-08-16 15:00:00,19.41,19.58,19.4,19.55,855200.0,13.0104,13.1244,13.0037,13.1043,855200.0
2011-08-16 15:30:00,19.55,19.56,19.43,19.43,1249800.0,13.1043,13.111,13.0239,13.0239,1249800.0
2011-08-17 09:30:00,19.82,19.82,19.41,19.7,562400.0,13.2853,13.2853,13.0104,13.2048,562400.0
2011-08-17 10:00:00,19.7,19.93,19.66,19.83,426800.0,13.2048,13.359,13.178,13.292,426800.0
2011-08-17 10:30:00,19.82,19.89,19.75,19.85,455800.0,13.2853,13.3322,13.2383,13.3054,455800.0
2011-08-17 11:00:00,19.85,19.98,19.83,19.88,370000.0,13.3054,13.3925,13.292,13.3255,370000.0
2011-08-17 11:30:00,19.89,19.93,19.77,19.81,464000.0,13.3322,13.359,13.2518,13.2786,464000.0
2011-08-17 12:00:00,19.8,19.81,19.6,19.8,366000.0,13.2719,13.2786,13.1378,13.2719,366000.0
2011-08-17 12:30:00,19.8,19.95,19.72,19.77,330600.0,13.2719,13.3724,13.2182,13.2518,330600.0
2011-08-17 13:00:00,19.77,19.82,19.66,19.75,164400.0,13.2518,13.2853,13.178,13.2383,164400.0
2011-08-17 13:30:00,19.75,19.78,19.65,19.65,588600.0,13.2383,13.2585,13.1713,13.1713,588600.0
2011-08-17 14:00:00,19.66,19.7,19.63,19.66,238800.0,13.178,13.2048,13.1579,13.178,238800.0
2011-08-17 14:30:00,19.66,19.7,19.45,19.59,563800.0,13.178,13.2048,13.0373,13.1311,563800.0
2011-08-17 15:00:00,19.56,19.57,19.48,19.5,256600.0,13.111,13.1177,13.0574,13.0708,256600.0
2011-08-17 15:30:00,19.5,19.57,19.42,19.55,562400.0,13.0708,13.1177,13.0171,13.1043,562400.0
2011-08-18 09:30:00,19.06,19.25,18.04,18.18,675200.0,12.7758,12.9032,12.0921,12.186,675200.0
2011-08-18 10:00:00,18.18,18.32,17.71,18.22,752000.0,12.186,12.2798,11.8709,12.2128,752000.0
2011-08-18 10:30:00,18.21,18.57,18.14,18.47,613800.0,12.2061,12.4474,12.1592,12.3804,613800.0
2011-08-18 11:00:00,18.48,18.59,18.39,18.5,437200.0,12.3871,12.4608,12.3267,12.4005,437200.0
2011-08-18 11:30:00,18.5,18.6,18.35,18.42,422000.0,12.4005,12.4675,12.2999,12.3469,422000.0
2011-08-18 12:00:00,18.42,18.5,18.34,18.44,206600.0,12.3469,12.4005,12.2932,12.3603,206600.0
2011-08-18 12:30:00,18.43,18.46,18.28,18.29,163200.0,12.3536,12.3737,12.253,12.2597,163200.0
2011-08-18 13:00:00,18.29,18.35,18.12,18.13,261200.0,12.2597,12.2999,12.1458,12.1525,261200.0
2011-08-18 13:30:00,18.13,18.16,17.9,17.93,372200.0,12.1525,12.1726,11.9983,12.0184,372200.0
2011-08-18 14:00:00,17.93,18.17,17.93,18.14,263200.0,12.0184,12.1793,12.0184,12.1592,263200.0
2011-08-18 14:30:00,18.14,18.18,18.05,18.1,510600.0,12.1592,12.186,12.0988,12.1324,510600.0
2011-08-18 15:00:00,18.1,18.39,18.1,18.32,620400.0,12.1324,12.3267,12.1324,12.2798,620400.0
2011-08-18 15:30:00,18.33,18.38,18.18,18.33,1282800.0,12.2865,12.32,12.186,12.2865,1282800.0
2011-08-19 09:30:00,17.89,18.21,17.7,18.0,1621600.0,11.9916,12.2061,11.8642,12.0653,1621600.0
2011-08-19 10:00:00,18.0,18.34,17.95,18.29,1846800.0,12.0653,12.2932,12.0318,12.2597,1846800.0
2011-08-19 10:30:00,18.29,18.33,18.05,18.07,790800.0,12.2597,12.2865,12.0988,12.1123,790800.0
2011-08-19 11:00:00,18.06,18.13,17.89,17.97,632400.0,12.1055,12.1525,11.9916,12.0452,632400.0
2011-08-19 11:30:00,17.98,18.04,17.86,17.93,358000.0,12.0519,12.0921,11.9715,12.0184,358000.0
2011-08-19 12:00:00,17.92,17.93,17.68,17.72,223400.0,12.0117,12.0184,11.8508,11.8776,223400.0
2011-08-19 12:30:00,17.73,17.85,17.7,17.75,421400.0,11.8843,11.9648,11.8642,11.8978,421400.0
2011-08-19 13:00:00,17.75,17.78,17.67,17.7,442600.0,11.8978,11.9179,11.8441,11.8642,442600.0
2011-08-19 13:30:00,17.71,17.72,17.5,17.54,286600.0,11.8709,11.8776,11.7302,11.757,286600.0
2011-08-19 14:00:00,17.53,17.59,17.32,17.43,474200.0,11.7503,11.7905,11.6095,11.6833,474200.0
2011-08-19 14:30:00,17.43,17.61,17.41,17.47,459000.0,11.6833,11.8039,11.6699,11.7101,459000.0
2011-08-19 15:00:00,17.47,17.61,17.43,17.6,584600.0,11.7101,11.8039,11.6833,11.7972,584600.0
2011-08-19 15:30:00,17.59,17.6,17.48,17.49,1290400.0,11.7905,11.7972,11.7168,11.7235,1290400.0
2011-08-22 09:30:00,17.91,18.0,16.18,16.7,1976400.0,12.005,12.0653,10.8454,11.1939,1976400.0
2011-08-22 10:00:00,16.69,16.81,16.46,16.73,846600.0,11.1872,11.2677,11.0331,11.2141,846600.0
2011-08-22 10:30:00,16.74,16.79,16.53,16.72,953800.0,11.2208,11.2543,11.08,11.2074,953800.0
2011-08-22 11:00:00,16.73,16.89,16.66,16.89,959200.0,11.2141,11.3213,11.1671,11.3213,959200.0
2011-08-22 11:30:00,16.88,17.01,16.67,16.73,513600.0,11.3146,11.4017,11.1738,11.2141,513600.0
2011-08-22 12:00:00,16.71,16.75,16.6,16.66,365800.0,11.2006,11.2275,11.1269,11.1671,365800.0
2011-08-22 12:30:00,16.66,16.77,16.61,16.74,325800.0,11.1671,11.2409,11.1336,11.2208,325800.0
2011-08-22 13:00:00,16.73,16.82,16.69,16.8,629800.0,11.2141,11.2744,11.1872,11.261,629800.0
2011-08-22 13:30:00,16.8,16.81,16.73,16.78,252600.0,11.261,11.2677,11.2141,11.2476,252600.0
2011-08-22 14:00:00,16.8,16.81,16.73,16.76,305000.0,11.261,11.2677,11.2141,11.2342,305000.0
2011-08-22 14:30:00,16.76,16.79,16.36,16.38,761600.0,11.2342,11.2543,10.966,10.9794,761600.0
2011-08-22 15:00:00,16.38,16.48,16.22,16.26,996600.0,10.9794,11.0465,10.8722,10.899,996600.0
2011-08-22 15:30:00,16.26,16.34,16.23,16.27,1324000.0,10.899,10.9526,10.8789,10.9057,1324000.0
2011-08-23 09:30:00,16.32,17.09,16.03,16.82,1287200.0,10.9392,11.4554,10.7448,11.2744,1287200.0
2011-08-23 10:00:00,16.75,16.84,16.62,16.67,857200.0,11.2275,11.2878,11.1403,11.1738,857200.0
2011-08-23 10:30:00,16.67,16.75,16.49,16.5,685200.0,11.1738,11.2275,11.0532,11.0599,685200.0
2011-08-23 11:00:00,16.5,16.75,16.49,16.75,715000.0,11.0599,11.2275,11.0532,11.2275,715000.0
2011-08-23 11:30:00,16.75,16.75,16.59,16.75,594400.0,11.2275,11.2275,11.1202,11.2275,594400.0
2011-08-23 12:00:00,16.75,16.78,16.68,16.75,565200.0,11.2275,11.2476,11.1805,11.2275,565200.0
2011-08-23 12:30:00,16.75,16.96,16.74,16.92,381400.0,11.2275,11.3682,11.2208,11.3414,381400.0
2011-08-23 13:00:00,16.93,17.05,16.93,16.93,327400.0,11.3481,11.4285,11.3481,11.3481,327400.0
2011-08-23 13:30:00,16.93,16.93,16.73,16.77,348200.0,11.3481,11.3481,11.2141,11.2409,348200.0
2011-08-23 14:00:00,16.78,16.95,16.69,16.93,723600.0,11.2476,11.3615,11.1872,11.3481,723600.0
2011-08-23 14:30:00,16.95,17.35,16.92,17.25,603200.0,11.3615,11.6296,11.3414,11.5626,603200.0
2011-08-23 15:00:00,17.25,17.34,16.96,16.99,847600.0,11.5626,11.6229,11.3682,11.3883,847600.0
2011-08-23 15:30:00,16.99,17.12,16.94,17.11,1204800.0,11.3883,11.4755,11.3548,11.4688,1204800.0
2011-08-24 09:30:00,17.2,17.24,16.86,17.1,715200.0,11.5291,11.5559,11.3012,11.4621,715200.0
2011-08-24 10:00:00,17.06,17.7,17.06,17.42,907200.0,11.4353,11.8642,11.4353,11.6766,907200.0
2011-08-24 10:30:00,17.43,17.44,17.29,17.32,531400.0,11.6833,11.69,11.5894,11.6095,531400.0
2011-08-24 11:00:00,17.32,17.66,17.32,17.61,403600.0,11.6095,11.8374,11.6095,11.8039,403600.0
2011-08-24 11:30:00,17.61,17.61,17.36,17.38,259200.0,11.8039,11.8039,11.6363,11.6497,259200.0
2011-08-24 12:00:00,17.38,17.49,17.33,17.48,331400.0,11.6497,11.7235,11.6162,11.7168,331400.0
2011-08-24 12:30:00,17.48,17.5,17.39,17.42,150800.0,11.7168,11.7302,11.6564,11.6766,150800.0
2011-08-24 13:00:00,17.43,17.57,17.39,17.54,197400.0,11.6833,11.7771,11.6564,11.757,197400.0
2011-08-24 13:30:00,17.54,17.56,17.4,17.5,459400.0,11.757,11.7704,11.6632,11.7302,459400.0
2011-08-24 14:00:00,17.5,17.58,17.42,17.42,327200.0,11.7302,11.7838,11.6766,11.6766,327200.0
2011-08-24 14:30:00,17.43,17.66,17.43,17.63,653200.0,11.6833,11.8374,11.6833,11.8173,653200.0
2011-08-24 15:00:00,17.63,17.8,17.58,17.75,515200.0,11.8173,11.9313,11.7838,11.8978,515200.0
2011-08-24 15:30:00,17.76,18.02,17.75,17.89,965400.0,11.9045,12.0787,11.8978,11.9916,965400.0
2011-08-25 09:30:00,18.1,18.45,17.45,17.5,871800.0,12.1324,12.367,11.6967,11.7302,871800.0
2011-08-25 10:00:00,17.49,17.71,17.45,17.54,566600.0,11.7235,11.8709,11.6967,11.757,566600.0
2011-08-25 10:30:00,17.54,17.72,17.38,17.69,534800.0,11.757,11.8776,11.6497,11.8575,534800.0
2011-08-25 11:00:00,17.68,17.71,17.56,17.62,437000.0,11.8508,11.8709,11.7704,11.8106,437000.0
2011-08-25 11:30:00,17.64,17.66,17.46,17.59,198000.0,11.824,11.8374,11.7034,11.7905,198000.0
2011-08-25 12:00:00,17.59,17.59,17.38,17.4,238400.0,11.7905,11.7905,11.6497,11.6632,238400.0
2011-08-25 12:30:00,17.4,17.41,17.1,17.18,475000.0,11.6632,11.6699,11.4621,11.5157,475000.0
2011-08-25 13:00:00,17.18,17.21,16.96,17.2,750200.0,11.5157,11.5358,11.3682,11.5291,750200.0
2011-08-25 13:30:00,17.2,17.22,17.04,17.16,160200.0,11.5291,11.5425,11.4218,11.5023,160200.0
2011-08-25 14:00:00,17.14,17.18,17.05,17.17,168200.0,11.4889,11.5157,11.4285,11.509,168200.0
2011-08-25 14:30:00,17.17,17.32,17.15,17.2,271400.0,11.509,11.6095,11.4956,11.5291,271400.0
2011-08-25 15:00:00,17.18,17.37,17.15,17.26,406800.0,11.5157,11.643,11.4956,11.5693,406800.0
2011-08-25 15:30:00,17.25,17.3,17.16,17.2,817600.0,11.5626,11.5961,11.5023,11.5291,817600.0
2011-08-26 09:30:00,17.36,17.61,17.04,17.52,625600.0,11.6363,11.8039,11.4218,11.7436,625600.0
2011-08-26 10:00:00,17.51,17.52,17.14,17.35,396400.0,11.7369,11.7436,11.4889,11.6296,396400.0
2011-08-26 10:30:00,17.34,17.75,17.25,17.55,466000.0,11.6229,11.8978,11.5626,11.7637,466000.0
2011-08-26 11:00:00,17.58,18.38,17.56,18.16,651200.0,11.7838,12.32,11.7704,12.1726,651200.0
2011-08-26 11:30:00,18.18,18.18,17.87,17.88,333400.0,12.186,12.186,11.9782,11.9849,333400.0
2011-08-26 12:00:00,17.88,17.98,17.7,17.73,332000.0,11.9849,12.0519,11.8642,11.8843,332000.0
2011-08-26 12:30:00,17.74,17.74,17.56,17.58,197000.0,11.8911,11.8911,11.7704,11.7838,197000.0
2011-08-26 13:00:00,17.58,17.72,17.49,17.71,201000.0,11.7838,11.8776,11.7235,11.8709,201000.0
2011-08-26 13:30:00,17.72,17.77,17.58,17.63,201000.0,11.8776,11.9112,11.7838,11.8173,201000.0
2011-08-26 14:00:00,17.63,17.66,17.5,17.51,265400.0,11.8173,11.8374,11.7302,11.7369,265400.0
2011-08-26 14:30:00,17.5,17.64,17.5,17.6,267600.0,11.7302,11.824,11.7302,11.7972,267600.0
2011-08-26 15:00:00,17.58,17.58,17.41,17.43,349200.0,11.7838,11.7838,11.6699,11.6833,349200.0
2011-08-26 15:30:00,17.44,17.45,17.23,17.43,1004600.0,11.69,11.6967,11.5492,11.6833,1004600.0
2011-08-29 09:30:00,17.64,17.86,17.61,17.79,221600.0,11.824,11.9715,11.8039,11.9246,221600.0
2011-08-29 10:00:00,17.76,17.85,17.66,17.66,337800.0,11.9045,11.9648,11.8374,11.8374,337800.0
2011-08-29 10:30:00,17.66,17.8,17.56,17.56,341400.0,11.8374,11.9313,11.7704,11.7704,341400.0
2011-08-29 11:00:00,17.57,17.71,17.52,17.7,423400.0,11.7771,11.8709,11.7436,11.8642,423400.0
2011-08-29 11:30:00,17.69,17.85,17.69,17.73,251800.0,11.8575,11.9648,11.8575,11.8843,251800.0
2011-08-29 12:00:00,17.73,18.0,17.72,17.93,306800.0,11.8843,12.0653,11.8776,12.0184,306800.0
2011-08-29 12:30:00,17.93,17.97,17.86,17.95,201400.0,12.0184,12.0452,11.9715,12.0318,201400.0
2011-08-29 13:00:00,17.96,18.15,17.94,18.11,287400.0,12.0385,12.1659,12.0251,12.1391,287400.0
2011-08-29 13:30:00,18.11,18.16,18.06,18.13,240200.0,12.1391,12.1726,12.1055,12.1525,240200.0
2011-08-29 14:00:00,18.14,18.18,18.05,18.06,246200.0,12.1592,12.186,12.0988,12.1055,246200.0
2011-08-29 14:30:00,18.06,18.1,18.0,18.02,160200.0,12.1055,12.1324,12.0653,12.0787,160200.0
2011-08-29 15:00:00,18.02,18.04,17.93,17.98,293600.0,12.0787,12.0921,12.0184,12.0519,293600.0
2011-08-29 15:30:00,17.98,18.0,17.91,17.98,495400.0,12.0519,12.0653,12.005,12.0519,495400.0
2011-08-30 09:30:00,17.95,18.12,17.76,17.96,332000.0,12.0318,12.1458,11.9045,12.0385,332000.0
2011-08-30 10:00:00,17.96,17.96,17.5,17.6,561000.0,12.0385,12.0385,11.7302,11.7972,561000.0
2011-08-30 10:30:00,17.6,17.7,17.38,17.67,519400.0,11.7972,11.8642,11.6497,11.8441,519400.0
2011-08-30 11:00:00,17.66,17.78,17.62,17.72,305600.0,11.8374,11.9179,11.8106,11.8776,305600.0
2011-08-30 11:30:00,17.72,17.83,17.58,17.74,179400.0,11.8776,11.9514,11.7838,11.8911,179400.0
2011-08-30 12:00:00,17.74,17.77,17.6,17.66,166000.0,11.8911,11.9112,11.7972,11.8374,166000.0
2011-08-30 12:30:00,17.66,17.68,17.61,17.66,157800.0,11.8374,11.8508,11.8039,11.8374,157800.0
2011-08-30 13:00:00,17.65,17.66,17.57,17.64,150600.0,11.8307,11.8374,11.7771,11.824,150600.0
2011-08-30 13:30:00,17.63,17.68,17.57,17.65,97200.0,11.8173,11.8508,11.7771,11.8307,97200.0
2011-08-30 14:00:00,17.65,17.82,17.6,17.82,191000.0,11.8307,11.9447,11.7972,11.9447,191000.0
2011-08-30 14:30:00,17.81,17.82,17.69,17.79,294200.0,11.938,11.9447,11.8575,11.9246,294200.0
2011-08-30 15:00:00,17.8,17.98,17.77,17.98,283800.0,11.9313,12.0519,11.9112,12.0519,283800.0
2011-08-30 15:30:00,17.98,18.19,17.93,18.0,921400.0,12.0519,12.1927,12.0184,12.0653,921400.0
2011-08-31 09:30:00,18.25,18.62,18.25,18.39,546200.0,12.2329,12.4809,12.2329,12.3267,546200.0
2011-08-31 10:00:00,18.38,18.63,18.37,18.61,280600.0,12.32,12.4876,12.3133,12.4742,280600.0
2011-08-31 10:30:00,18.6,18.73,18.57,18.63,301800.0,12.4675,12.5546,12.4474,12.4876,301800.0
2011-08-31 11:00:00,18.65,18.67,18.5,18.57,283200.0,12.501,12.5144,12.4005,12.4474,283200.0
2011-08-31 11:30:00,18.57,18.59,18.3,18.31,288600.0,12.4474,12.4608,12.2664,12.2731,288600.0
2011-08-31 12:00:00,18.31,18.48,18.3,18.41,210400.0,12.2731,12.3871,12.2664,12.3402,210400.0
2011-08-31 12:30:00,18.43,18.6,18.42,18.6,145000.0,12.3536,12.4675,12.3469,12.4675,145000.0
2011-08-31 13:00:00,18.6,18.61,18.51,18.57,181600.0,12.4675,12.4742,12.4072,12.4474,181600.0
2011-08-31 13:30:00,18.57,18.63,18.54,18.54,162000.0,12.4474,12.4876,12.4273,12.4273,162000.0
2011-08-31 14:00:00,18.55,18.55,18.38,18.42,222200.0,12.434,12.434,12.32,12.3469,222200.0
2011-08-31 14:30:00,18.42,18.42,18.29,18.32,348800.0,12.3469,12.3469,12.2597,12.2798,348800.0
2011-08-31 15:00:00,18.33,18.55,18.33,18.52,646800.0,12.2865,12.434,12.2865,12.4139,646800.0
2011-08-31 15:30:00,18.53,18.72,18.47,18.52,1202800.0,12.4206,12.5479,12.3804,12.4139,1202800.0
2011-09-01 09:30:00,18.72,18.89,18.55,18.66,520600.0,12.5479,12.6619,12.434,12.5077,520600.0
2011-09-01 10:00:00,18.66,19.11,18.64,18.74,643000.0,12.5077,12.8094,12.4943,12.5613,643000.0
2011-09-01 10:30:00,18.75,18.81,18.61,18.7,217400.0,12.5681,12.6083,12.4742,12.5345,217400.0
2011-09-01 11:00:00,18.71,18.81,18.56,18.81,226200.0,12.5412,12.6083,12.4407,12.6083,226200.0
2011-09-01 11:30:00,18.81,18.97,18.8,18.85,260200.0,12.6083,12.7155,12.6016,12.6351,260200.0
2011-09-01 12:00:00,18.85,18.88,18.75,18.85,196600.0,12.6351,12.6552,12.5681,12.6351,196600.0
2011-09-01 12:30:00,18.85,18.88,18.78,18.82,220800.0,12.6351,12.6552,12.5882,12.615,220800.0
2011-09-01 13:00:00,18.81,18.84,18.78,18.81,223600.0,12.6083,12.6284,12.5882,12.6083,223600.0
2011-09-01 13:30:00,18.82,18.83,18.74,18.75,332800.0,12.615,12.6217,12.5613,12.5681,332800.0
2011-09-01 14:00:00,18.75,18.79,18.59,18.61,288600.0,12.5681,12.5949,12.4608,12.4742,288600.0
2011-09-01 14:30:00,18.61,18.64,18.56,18.63,212000.0,12.4742,12.4943,12.4407,12.4876,212000.0
2011-09-01 15:00:00,18.62,18.73,18.61,18.63,356000.0,12.4809,12.5546,12.4742,12.4876,356000.0
2011-09-01 15:30:00,18.62,18.63,18.46,18.5,530200.0,12.4809,12.4876,12.3737,12.4005,530200.0
2011-09-02 09:30:00,17.92,18.04,17.56,17.98,352800.0,12.0117,12.0921,11.7704,12.0519,352800.0
2011-09-02 10:00:00,17.98,18.47,17.96,18.25,291600.0,12.0519,12.3804,12.0385,12.2329,291600.0
2011-09-02 10:30:00,18.22,18.23,17.93,18.14,217600.0,12.2128,12.2195,12.0184,12.1592,217600.0
2011-09-02 11:00:00,18.15,18.17,18.02,18.11,157000.0,12.1659,12.1793,12.0787,12.1391,157000.0
2011-09-02 11:30:00,18.14,18.29,18.1,18.18,157600.0,12.1592,12.2597,12.1324,12.186,157600.0
2011-09-02 12:00:00,18.21,18.47,18.2,18.42,181800.0,12.2061,12.3804,12.1994,12.3469,181800.0
2011-09-02 12:30:00,18.42,18.5,18.36,18.36,133800.0,12.3469,12.4005,12.3066,12.3066,133800.0
2011-09-02 13:00:00,18.36,18.36,18.13,18.15,201200.0,12.3066,12.3066,12.1525,12.1659,201200.0
2011-09-02 13:30:00,18.15,18.24,18.11,18.14,139400.0,12.1659,12.2262,12.1391,12.1592,139400.0
2011-09-02 14:00:00,18.15,18.16,17.8,17.81,402000.0,12.1659,12.1726,11.9313,11.938,402000.0
2011-09-02 14:30:00,17.82,17.82,17.63,17.67,311800.0,11.9447,11.9447,11.8173,11.8441,311800.0
2011-09-02 15:00:00,17.67,17.77,17.63,17.77,243600.0,11.8441,11.9112,11.8173,11.9112,243600.0
2011-09-02 15:30:00,17.77,17.83,17.69,17.72,532400.0,11.9112,11.9514,11.8575,11.8776,532400.0
2011-09-06 09:30:00,17.11,17.34,16.65,17.23,457400.0,11.4688,11.6229,11.1604,11.5492,457400.0
2011-09-06 10:00:00,17.25,17.28,17.14,17.21,252800.0,11.5626,11.5827,11.4889,11.5358,252800.0
2011-09-06 10:30:00,17.2,17.41,17.17,17.39,267400.0,11.5291,11.6699,11.509,11.6564,267400.0
2011-09-06 11:00:00,17.4,17.7,17.38,17.6,538200.0,11.6632,11.8642,11.6497,11.7972,538200.0
2011-09-06 11:30:00,17.6,17.65,17.48,17.52,356600.0,11.7972,11.8307,11.7168,11.7436,356600.0
2011-09-06 12:00:00,17.51,17.55,17.43,17.53,400800.0,11.7369,11.7637,11.6833,11.7503,400800.0
2011-09-06 12:30:00,17.53,17.58,17.51,17.55,182400.0,11.7503,11.7838,11.7369,11.7637,182400.0
2011-09-06 13:00:00,17.55,17.64,17.55,17.6,324800.0,11.7637,11.824,11.7637,11.7972,324800.0
2011-09-06 13:30:00,17.6,17.68,17.57,17.61,470200.0,11.7972,11.8508,11.7771,11.8039,470200.0
2011-09-06 14:00:00,17.61,17.68,17.55,17.58,356200.0,11.8039,11.8508,11.7637,11.7838,356200.0
2011-09-06 14:30:00,17.58,17.58,17.39,17.4,240200.0,11.7838,11.7838,11.6564,11.6632,240200.0
2011-09-06 15:00:00,17.4,17.46,17.32,17.44,338800.0,11.6632,11.7034,11.6095,11.69,338800.0
2011-09-06 15:30:00,17.43,17.57,17.4,17.5,1086600.0,11.6833,11.7771,11.6632,11.7302,1086600.0
2011-09-07 09:30:00,17.79,17.97,17.63,17.93,683200.0,11.9246,12.0452,11.8173,12.0184,683200.0
2011-09-07 10:00:00,17.93,18.12,17.93,17.96,618000.0,12.0184,12.1458,12.0184,12.0385,618000.0
2011-09-07 10:30:00,17.96,18.12,17.86,18.11,353800.0,12.0385,12.1458,11.9715,12.1391,353800.0
2011-09-07 11:00:00,18.11,18.23,18.1,18.17,361200.0,12.1391,12.2195,12.1324,12.1793,361200.0
2011-09-07 11:30:00,18.18,18.18,18.07,18.1,146600.0,12.186,12.186,12.1123,12.1324,146600.0
2011-09-07 12:00:00,18.09,18.17,18.08,18.15,159600.0,12.1257,12.1793,12.119,12.1659,159600.0
2011-09-07 12:30:00,18.15,18.34,18.15,18.31,282400.0,12.1659,12.2932,12.1659,12.2731,282400.0
2011-09-07 13:00:00,18.31,18.42,18.3,18.41,141000.0,12.2731,12.3469,12.2664,12.3402,141000.0
2011-09-07 13:30:00,18.39,18.47,18.33,18.43,193800.0,12.3267,12.3804,12.2865,12.3536,193800.0
2011-09-07 14:00:00,18.43,18.46,18.34,18.35,219600.0,12.3536,12.3737,12.2932,12.2999,219600.0
2011-09-07 14:30:00,18.35,18.35,18.29,18.3,302000.0,12.2999,12.2999,12.2597,12.2664,302000.0
2011-09-07 15:00:00,18.31,18.32,18.11,18.15,258400.0,12.2731,12.2798,12.1391,12.1659,258400.0
2011-09-07 15:30:00,18.15,18.18,17.99,18.13,912400.0,12.1659,12.186,12.0586,12.1525,912400.0
2011-09-08 09:30:00,18.08,18.98,17.79,18.57,581800.0,12.119,12.7222,11.9246,12.4474,581800.0
2011-09-08 10:00:00,18.55,18.73,18.36,18.73,315200.0,12.434,12.5546,12.3066,12.5546,315200.0
2011-09-08 10:30:00,18.72,18.95,18.65,18.9,227400.0,12.5479,12.7021,12.501,12.6686,227400.0
2011-09-08 11:00:00,18.91,19.08,18.87,18.93,367200.0,12.6753,12.7892,12.6485,12.6887,367200.0
2011-09-08 11:30:00,18.93,19.0,18.86,18.94,219600.0,12.6887,12.7356,12.6418,12.6954,219600.0
2011-09-08 12:00:00,18.93,18.93,18.79,18.86,169000.0,12.6887,12.6887,12.5949,12.6418,169000.0
2011-09-08 12:30:00,18.86,18.92,18.83,18.9,136000.0,12.6418,12.682,12.6217,12.6686,136000.0
2011-09-08 13:00:00,18.9,19.0,18.89,18.92,154400.0,12.6686,12.7356,12.6619,12.682,154400.0
2011-09-08 13:30:00,18.93,18.98,18.57,18.6,402400.0,12.6887,12.7222,12.4474,12.4675,402400.0
2011-09-08 14:00:00,18.58,18.74,18.55,18.63,150600.0,12.4541,12.5613,12.434,12.4876,150600.0
2011-09-08 14:30:00,18.63,18.8,18.61,18.79,196600.0,12.4876,12.6016,12.4742,12.5949,196600.0
2011-09-08 15:00:00,18.79,18.93,18.72,18.93,340400.0,12.5949,12.6887,12.5479,12.6887,340400.0
2011-09-08 15:30:00,18.93,18.98,18.84,18.84,555200.0,12.6887,12.7222,12.6284,12.6284,555200.0
2011-09-09 09:30:00,18.31,18.6,17.97,18.43,475400.0,12.2731,12.4675,12.0452,12.3536,475400.0
2011-09-09 10:00:00,18.41,18.53,18.28,18.5,301000.0,12.3402,12.4206,12.253,12.4005,301000.0
2011-09-09 10:30:00,18.5,18.74,18.47,18.66,428200.0,12.4005,12.5613,12.3804,12.5077,428200.0
2011-09-09 11:00:00,18.7,18.89,18.54,18.58,684000.0,12.5345,12.6619,12.4273,12.4541,684000.0
2011-09-09 11:30:00,18.58,18.66,18.45,18.53,416000.0,12.4541,12.5077,12.367,12.4206,416000.0
2011-09-09 12:00:00,18.53,18.55,18.39,18.4,428000.0,12.4206,12.434,12.3267,12.3334,428000.0
2011-09-09 12:30:00,18.39,18.43,18.25,18.4,344800.0,12.3267,12.3536,12.2329,12.3334,344800.0
2011-09-09 13:00:00,18.39,18.49,18.32,18.34,210000.0,12.3267,12.3938,12.2798,12.2932,210000.0
2011-09-09 13:30:00,18.33,18.34,18.18,18.2,255400.0,12.2865,12.2932,12.186,12.1994,255400.0
2011-09-09 14:00:00,18.19,18.24,18.02,18.04,310200.0,12.1927,12.2262,12.0787,12.0921,310200.0
2011-09-09 14:30:00,18.04,18.18,18.0,18.15,268600.0,12.0921,12.186,12.0653,12.1659,268600.0
2011-09-09 15:00:00,18.14,18.22,18.11,18.13,372600.0,12.1592,12.2128,12.1391,12.1525,372600.0
2011-09-09 15:30:00,18.13,18.19,18.11,18.18,964400.0,12.1525,12.1927,12.1391,12.186,964400.0
2011-09-12 09:30:00,17.67,18.25,17.45,18.05,438400.0,11.8441,12.2329,11.6967,12.0988,438400.0
2011-09-12 10:00:00,18.06,18.44,18.06,18.25,311200.0,12.1055,12.3603,12.1055,12.2329,311200.0
2011-09-12 10:30:00,18.25,18.28,18.12,18.18,397600.0,12.2329,12.253,12.1458,12.186,397600.0
2011-09-12 11:00:00,18.18,18.39,18.18,18.3,172800.0,12.186,12.3267,12.186,12.2664,172800.0
2011-09-12 11:30:00,18.29,18.43,18.28,18.35,355800.0,12.2597,12.3536,12.253,12.2999,355800.0
2011-09-12 12:00:00,18.34,18.36,17.89,17.99,349600.0,12.2932,12.3066,11.9916,12.0586,349600.0
2011-09-12 12:30:00,17.99,17.99,17.86,17.86,110200.0,12.0586,12.0586,11.9715,11.9715,110200.0
2011-09-12 13:00:00,17.87,17.98,17.85,17.92,147400.0,11.9782,12.0519,11.9648,12.0117,147400.0
2011-09-12 13:30:00,17.93,17.95,17.79,17.91,157200.0,12.0184,12.0318,11.9246,12.005,157200.0
2011-09-12 14:00:00,17.92,17.93,17.75,17.84,140000.0,12.0117,12.0184,11.8978,11.9581,140000.0
2011-09-12 14:30:00,17.84,18.07,17.82,17.91,230400.0,11.9581,12.1123,11.9447,12.005,230400.0
2011-09-12 15:00:00,17.9,18.09,17.83,18.08,334800.0,11.9983,12.1257,11.9514,12.119,334800.0
2011-09-12 15:30:00,18.08,18.38,18.08,18.33,493600.0,12.119,12.32,12.119,12.2865,493600.0
2011-09-13 09:30:00,18.2,18.32,17.81,18.0,660600.0,12.1994,12.2798,11.938,12.0653,660600.0
2011-09-13 10:00:00,18.0,18.05,17.46,17.62,799200.0,12.0653,12.0988,11.7034,11.8106,799200.0
2011-09-13 10:30:00,17.63,17.64,17.22,17.43,1442000.0,11.8173,11.824,11.5425,11.6833,1442000.0
2011-09-13 11:00:00,17.43,17.55,17.37,17.53,754000.0,11.6833,11.7637,11.643,11.7503,754000.0
2011-09-13 11:30:00,17.54,17.75,17.52,17.7,328000.0,11.757,11.8978,11.7436,11.8642,328000.0
2011-09-13 12:00:00,17.7,17.78,17.63,17.71,378400.0,11.8642,11.9179,11.8173,11.8709,378400.0
2011-09-13 12:30:00,17.7,17.77,17.57,17.74,189600.0,11.8642,11.9112,11.7771,11.8911,189600.0
2011-09-13 13:00:00,17.75,17.85,17.75,17.8,151600.0,11.8978,11.9648,11.8978,11.9313,151600.0
2011-09-13 13:30:00,17.79,17.93,17.71,17.93,215400.0,11.9246,12.0184,11.8709,12.0184,215400.0
2011-09-13 14:00:00,17.92,17.98,17.86,17.97,171800.0,12.0117,12.0519,11.9715,12.0452,171800.0
2011-09-13 14:30:00,17.97,17.97,17.77,17.81,311800.0,12.0452,12.0452,11.9112,11.938,311800.0
2011-09-13 15:00:00,17.8,17.86,17.57,17.68,457200.0,11.9313,11.9715,11.7771,11.8508,457200.0
2011-09-13 15:30:00,17.68,17.74,17.55,17.67,839600.0,11.8508,11.8911,11.7637,11.8441,839600.0
2011-09-14 09:30:00,17.62,17.65,17.38,17.42,289000.0,11.8106,11.8307,11.6497,11.6766,289000.0
2011-09-14 10:00:00,17.43,17.5,17.29,17.38,333000.0,11.6833,11.7302,11.5894,11.6497,333000.0
2011-09-14 10:30:00,17.36,17.36,17.27,17.34,184600.0,11.6363,11.6363,11.576,11.6229,184600.0
2011-09-14 11:00:00,17.33,17.41,17.3,17.36,355600.0,11.6162,11.6699,11.5961,11.6363,355600.0
2011-09-14 11:30:00,17.36,17.43,17.36,17.4,559400.0,11.6363,11.6833,11.6363,11.6632,559400.0
2011-09-14 12:00:00,17.4,17.42,17.23,17.25,384400.0,11.6632,11.6766,11.5492,11.5626,384400.0
2011-09-14 12:30:00,17.25,17.41,17.25,17.32,252600.0,11.5626,11.6699,11.5626,11.6095,252600.0
2011-09-14 13:00:00,17.31,17.36,17.25,17.35,503800.0,11.6028,11.6363,11.5626,11.6296,503800.0
2011-09-14 13:30:00,17.35,17.41,17.25,17.27,588400.0,11.6296,11.6699,11.5626,11.576,588400.0
2011-09-14 14:00:00,17.25,17.48,17.25,17.45,722800.0,11.5626,11.7168,11.5626,11.6967,722800.0
2011-09-14 14:30:00,17.46,17.55,17.43,17.45,535400.0,11.7034,11.7637,11.6833,11.6967,535400.0
2011-09-14 15:00:00,17.45,17.65,17.41,17.61,828600.0,11.6967,11.8307,11.6699,11.8039,828600.0
2011-09-14 15:30:00,17.6,17.66,17.5,17.52,1744200.0,11.7972,11.8374,11.7302,11.7436,1744200.0
2011-09-15 09:30:00,17.94,18.35,17.84,18.11,1035000.0,12.0251,12.2999,11.9581,12.1391,1035000.0
2011-09-15 10:00:00,18.11,18.48,18.06,18.11,834600.0,12.1391,12.3871,12.1055,12.1391,834600.0
2011-09-15 10:30:00,18.1,18.1,17.85,17.97,251000.0,12.1324,12.1324,11.9648,12.0452,251000.0
2011-09-15 11:00:00,17.96,18.04,17.85,17.99,231600.0,12.0385,12.0921,11.9648,12.0586,231600.0
2011-09-15 11:30:00,18.0,18.02,17.82,17.82,256200.0,12.0653,12.0787,11.9447,11.9447,256200.0
2011-09-15 12:00:00,17.82,17.93,17.65,17.92,326600.0,11.9447,12.0184,11.8307,12.0117,326600.0
2011-09-15 12:30:00,17.92,18.06,17.91,17.97,296000.0,12.0117,12.1055,12.005,12.0452,296000.0
2011-09-15 13:00:00,17.97,18.0,17.91,17.94,447000.0,12.0452,12.0653,12.005,12.0251,447000.0
2011-09-15 13:30:00,17.94,17.95,17.85,17.9,452800.0,12.0251,12.0318,11.9648,11.9983,452800.0
2011-09-15 14:00:00,17.9,17.93,17.84,17.88,512800.0,11.9983,12.0184,11.9581,11.9849,512800.0
2011-09-15 14:30:00,17.88,17.91,17.77,17.78,259600.0,11.9849,12.005,11.9112,11.9179,259600.0
2011-09-15 15:00:00,17.77,17.85,17.61,17.65,252600.0,11.9112,11.9648,11.8039,11.8307,252600.0
2011-09-15 15:30:00,17.64,17.72,17.62,17.7,610400.0,11.824,11.8776,11.8106,11.8642,610400.0
2011-09-16 09:30:00,17.77,17.84,17.59,17.75,1432800.0,11.9112,11.9581,11.7905,11.8978,1432800.0
2011-09-16 10:00:00,17.75,17.79,17.67,17.75,601600.0,11.8978,11.9246,11.8441,11.8978,601600.0
2011-09-16 10:30:00,17.76,17.77,17.51,17.52,273800.0,11.9045,11.9112,11.7369,11.7436,273800.0
2011-09-16 11:00:00,17.52,17.54,17.48,17.5,216200.0,11.7436,11.757,11.7168,11.7302,216200.0
2011-09-16 11:30:00,17.51,17.69,17.47,17.64,269400.0,11.7369,11.8575,11.7101,11.824,269400.0
2011-09-16 12:00:00,17.64,17.67,17.58,17.62,184400.0,11.824,11.8441,11.7838,11.8106,184400.0
2011-09-16 12:30:00,17.62,17.68,17.61,17.61,224800.0,11.8106,11.8508,11.8039,11.8039,224800.0
2011-09-16 13:00:00,17.61,17.61,17.52,17.53,66600.0,11.8039,11.8039,11.7436,11.7503,66600.0
2011-09-16 13:30:00,17.54,17.55,17.48,17.52,181000.0,11.757,11.7637,11.7168,11.7436,181000.0
2011-09-16 14:00:00,17.52,17.56,17.5,17.5,83400.0,11.7436,11.7704,11.7302,11.7302,83400.0
2011-09-16 14:30:00,17.51,17.53,17.48,17.5,159000.0,11.7369,11.7503,11.7168,11.7302,159000.0
2011-09-16 15:00:00,17.5,17.55,17.43,17.53,319200.0,11.7302,11.7637,11.6833,11.7503,319200.0
2011-09-16 15:30:00,17.53,17.56,17.5,17.55,851800.0,11.7503,11.7704,11.7302,11.7637,851800.0
2011-09-19 09:30:00,17.09,17.28,17.0,17.03,321000.0,11.4554,11.5827,11.395,11.4151,321000.0
2011-09-19 10:00:00,17.02,17.1,16.76,16.83,460000.0,11.4084,11.4621,11.2342,11.2811,460000.0
2011-09-19 10:30:00,16.83,17.0,16.83,16.98,228600.0,11.2811,11.395,11.2811,11.3816,228600.0
2011-09-19 11:00:00,16.97,17.03,16.92,17.02,245000.0,11.3749,11.4151,11.3414,11.4084,245000.0
2011-09-19 11:30:00,17.0,17.1,16.97,17.03,183200.0,11.395,11.4621,11.3749,11.4151,183200.0
2011-09-19 12:00:00,17.03,17.03,16.83,16.83,159200.0,11.4151,11.4151,11.2811,11.2811,159200.0
2011-09-19 12:30:00,16.83,16.85,16.61,16.61,307200.0,11.2811,11.2945,11.1336,11.1336,307200.0
2011-09-19 13:00:00,16.62,16.64,16.57,16.58,300200.0,11.1403,11.1537,11.1068,11.1135,300200.0
2011-09-19 13:30:00,16.58,16.65,16.55,16.61,278200.0,11.1135,11.1604,11.0934,11.1336,278200.0
2011-09-19 14:00:00,16.61,16.73,16.56,16.68,345000.0,11.1336,11.2141,11.1001,11.1805,345000.0
2011-09-19 14:30:00,16.68,16.84,16.68,16.82,511800.0,11.1805,11.2878,11.1805,11.2744,511800.0
2011-09-19 15:00:00,16.82,16.88,16.78,16.83,534600.0,11.2744,11.3146,11.2476,11.2811,534600.0
2011-09-19 15:30:00,16.83,16.93,16.77,16.78,971800.0,11.2811,11.3481,11.2409,11.2476,971800.0
2011-09-20 09:30:00,16.79,17.0,16.75,16.94,227600.0,11.2543,11.395,11.2275,11.3548,227600.0
2011-09-20 10:00:00,16.94,16.99,16.9,16.97,300800.0,11.3548,11.3883,11.328,11.3749,300800.0
2011-09-20 10:30:00,16.97,17.11,16.95,16.97,265000.0,11.3749,11.4688,11.3615,11.3749,265000.0
2011-09-20 11:00:00,16.98,17.08,16.98,17.05,419600.0,11.3816,11.4487,11.3816,11.4285,419600.0
2011-09-20 11:30:00,17.05,17.1,17.0,17.08,141200.0,11.4285,11.4621,11.395,11.4487,141200.0
2011-09-20 12:00:00,17.06,17.07,17.0,17.02,130000.0,11.4353,11.442,11.395,11.4084,130000.0
2011-09-20 12:30:00,17.02,17.02,16.85,16.85,94400.0,11.4084,11.4084,11.2945,11.2945,94400.0
2011-09-20 13:00:00,16.88,16.98,16.86,16.97,198400.0,11.3146,11.3816,11.3012,11.3749,198400.0
2011-09-20 13:30:00,16.97,17.04,16.97,17.02,180400.0,11.3749,11.4218,11.3749,11.4084,180400.0
2011-09-20 14:00:00,17.02,17.11,16.95,17.1,192800.0,11.4084,11.4688,11.3615,11.4621,192800.0
2011-09-20 14:30:00,17.11,17.11,16.93,16.99,397400.0,11.4688,11.4688,11.3481,11.3883,397400.0
2011-09-20 15:00:00,16.99,17.0,16.9,16.95,450600.0,11.3883,11.395,11.328,11.3615,450600.0
2011-09-20 15:30:00,16.95,16.95,16.84,16.85,533600.0,11.3615,11.3615,11.2878,11.2945,533600.0
2011-09-21 09:30:00,16.68,17.23,16.55,17.18,433800.0,11.1805,11.5492,11.0934,11.5157,433800.0
2011-09-21 10:00:00,17.18,17.2,16.92,16.95,341800.0,11.5157,11.5291,11.3414,11.3615,341800.0
2011-09-21 10:30:00,16.96,16.97,16.58,16.71,193400.0,11.3682,11.3749,11.1135,11.2006,193400.0
2011-09-21 11:00:00,16.7,16.84,16.7,16.82,195000.0,11.1939,11.2878,11.1939,11.2744,195000.0
2011-09-21 11:30:00,16.82,16.91,16.75,16.76,143800.0,11.2744,11.3347,11.2275,11.2342,143800.0
2011-09-21 12:00:00,16.77,16.79,16.55,16.58,135000.0,11.2409,11.2543,11.0934,11.1135,135000.0
2011-09-21 12:30:00,16.57,16.66,16.55,16.58,91600.0,11.1068,11.1671,11.0934,11.1135,91600.0
2011-09-21 13:00:00,16.59,16.67,16.58,16.63,67600.0,11.1202,11.1738,11.1135,11.147,67600.0
2011-09-21 13:30:00,16.63,16.68,16.61,16.61,135400.0,11.147,11.1805,11.1336,11.1336,135400.0
2011-09-21 14:00:00,16.61,16.7,16.5,16.59,159400.0,11.1336,11.1939,11.0599,11.1202,159400.0
2011-09-21 14:30:00,16.57,16.63,16.45,16.6,314000.0,11.1068,11.147,11.0264,11.1269,314000.0
2011-09-21 15:00:00,16.6,16.78,16.57,16.6,295200.0,11.1269,11.2476,11.1068,11.1269,295200.0
2011-09-21 15:30:00,16.59,16.64,16.17,16.17,987400.0,11.1202,11.1537,10.8387,10.8387,987400.0
2011-09-22 09:30:00,15.58,15.69,15.38,15.46,683600.0,10.4432,10.5169,10.3092,10.3628,683600.0
2011-09-22 10:00:00,15.5,15.7,15.42,15.47,494600.0,10.3896,10.5236,10.336,10.3695,494600.0
2011-09-22 10:30:00,15.47,15.63,15.37,15.43,504000.0,10.3695,10.4767,10.3025,10.3427,504000.0
2011-09-22 11:00:00,15.43,15.44,14.96,15.04,908000.0,10.3427,10.3494,10.0276,10.0813,908000.0
2011-09-22 11:30:00,15.04,15.12,14.9,15.04,591000.0,10.0813,10.1349,9.9874,10.0813,591000.0
2011-09-22 12:00:00,15.02,15.06,14.91,14.99,266800.0,10.0678,10.0947,9.9941,10.0477,266800.0
2011-09-22 12:30:00,14.99,15.15,14.97,15.11,221400.0,10.0477,10.155,10.0343,10.1282,221400.0
2011-09-22 13:00:00,15.12,15.12,15.03,15.03,275400.0,10.1349,10.1349,10.0745,10.0745,275400.0
2011-09-22 13:30:00,15.04,15.04,14.72,14.72,452400.0,10.0813,10.0813,9.8668,9.8668,452400.0
2011-09-22 14:00:00,14.72,15.03,14.69,14.9,564000.0,9.8668,10.0745,9.8466,9.9874,564000.0
2011-09-22 14:30:00,14.92,14.92,14.7,14.72,620200.0,10.0008,10.0008,9.8534,9.8668,620200.0
2011-09-22 15:00:00,14.72,14.73,14.44,14.47,2589200.0,9.8668,9.8735,9.6791,9.6992,2589200.0
2011-09-22 15:30:00,14.47,14.87,14.42,14.75,2047400.0,9.6992,9.9673,9.6657,9.8869,2047400.0
2011-09-23 09:30:00,14.59,14.83,14.53,14.78,626200.0,9.7796,9.9405,9.7394,9.907,626200.0
2011-09-23 10:00:00,14.78,14.79,14.68,14.74,439200.0,9.907,9.9137,9.8399,9.8802,439200.0
2011-09-23 10:30:00,14.74,14.86,14.71,14.81,744200.0,9.8802,9.9606,9.8601,9.9271,744200.0
2011-09-23 11:00:00,14.81,14.97,14.77,14.95,402400.0,9.9271,10.0343,9.9003,10.0209,402400.0
2011-09-23 11:30:00,14.95,15.0,14.95,14.99,144800.0,10.0209,10.0544,10.0209,10.0477,144800.0
2011-09-23 12:00:00,14.99,15.16,14.99,15.06,234600.0,10.0477,10.1617,10.0477,10.0947,234600.0
2011-09-23 12:30:00,15.06,15.08,14.99,15.01,354600.0,10.0947,10.1081,10.0477,10.0611,354600.0
2011-09-23 13:00:00,15.01,15.03,14.97,15.02,732800.0,10.0611,10.0745,10.0343,10.0678,732800.0
2011-09-23 13:30:00,15.01,15.03,14.97,15.0,505200.0,10.0611,10.0745,10.0343,10.0544,505200.0
2011-09-23 14:00:00,14.99,15.01,14.87,14.88,444200.0,10.0477,10.0611,9.9673,9.974,444200.0
2011-09-23 14:30:00,14.88,14.88,14.72,14.74,371800.0,9.974,9.974,9.8668,9.8802,371800.0
2011-09-23 15:00:00,14.74,14.81,14.74,14.79,751000.0,9.8802,9.9271,9.8802,9.9137,751000.0
2011-09-23 15:30:00,14.79,14.81,14.71,14.76,597600.0,9.9137,9.9271,9.8601,9.8936,597600.0
2011-09-26 09:30:00,14.95,15.18,14.75,14.88,1168400.0,10.0209,10.1751,9.8869,9.974,1168400.0
2011-09-26 10:00:00,14.88,14.95,14.83,14.9,493600.0,9.974,10.0209,9.9405,9.9874,493600.0
2011-09-26 10:30:00,14.9,14.92,14.77,14.82,449800.0,9.9874,10.0008,9.9003,9.9338,449800.0
2011-09-26 11:00:00,14.83,14.97,14.83,14.94,311600.0,9.9405,10.0343,9.9405,10.0142,311600.0
2011-09-26 11:30:00,14.95,15.04,14.86,14.99,274200.0,10.0209,10.0813,9.9606,10.0477,274200.0
2011-09-26 12:00:00,14.99,15.06,14.93,15.06,452600.0,10.0477,10.0947,10.0075,10.0947,452600.0
2011-09-26 12:30:00,15.06,15.08,14.93,15.0,476400.0,10.0947,10.1081,10.0075,10.0544,476400.0
2011-09-26 13:00:00,15.01,15.04,14.97,15.01,258600.0,10.0611,10.0813,10.0343,10.0611,258600.0
2011-09-26 13:30:00,15.01,15.03,14.95,14.96,209400.0,10.0611,10.0745,10.0209,10.0276,209400.0
2011-09-26 14:00:00,14.96,15.07,14.93,14.97,348400.0,10.0276,10.1014,10.0075,10.0343,348400.0
2011-09-26 14:30:00,14.96,15.1,14.9,15.02,396600.0,10.0276,10.1215,9.9874,10.0678,396600.0
2011-09-26 15:00:00,15.03,15.05,14.92,14.95,1204600.0,10.0745,10.088,10.0008,10.0209,1204600.0
2011-09-26 15:30:00,14.95,15.18,14.92,15.06,1474000.0,10.0209,10.1751,10.0008,10.0947,1474000.0
2011-09-27 09:30:00,15.42,15.91,15.42,15.8,1029200.0,10.336,10.6644,10.336,10.5907,1029200.0
2011-09-27 10:00:00,15.8,15.88,15.6,15.65,1203200.0,10.5907,10.6443,10.4566,10.4901,1203200.0
2011-09-27 10:30:00,15.65,15.65,15.31,15.37,475800.0,10.4901,10.4901,10.2622,10.3025,475800.0
2011-09-27 11:00:00,15.36,15.63,15.34,15.48,1242200.0,10.2957,10.4767,10.2823,10.3762,1242200.0
2011-09-27 11:30:00,15.46,15.52,15.34,15.38,438800.0,10.3628,10.403,10.2823,10.3092,438800.0
2011-09-27 12:00:00,15.38,15.43,15.34,15.38,166800.0,10.3092,10.3427,10.2823,10.3092,166800.0
2011-09-27 12:30:00,15.38,15.42,15.33,15.4,499800.0,10.3092,10.336,10.2756,10.3226,499800.0
2011-09-27 13:00:00,15.4,15.42,15.34,15.35,345400.0,10.3226,10.336,10.2823,10.289,345400.0
2011-09-27 13:30:00,15.35,15.43,15.33,15.38,226200.0,10.289,10.3427,10.2756,10.3092,226200.0
2011-09-27 14:00:00,15.39,15.4,15.27,15.27,436200.0,10.3159,10.3226,10.2354,10.2354,436200.0
2011-09-27 14:30:00,15.27,15.28,15.05,15.13,1036400.0,10.2354,10.2421,10.088,10.1416,1036400.0
2011-09-27 15:00:00,15.13,15.13,14.88,14.91,859400.0,10.1416,10.1416,9.974,9.9941,859400.0
2011-09-27 15:30:00,14.91,14.97,14.85,14.92,1122200.0,9.9941,10.0343,9.9539,10.0008,1122200.0
2011-09-28 09:30:00,14.99,15.32,14.88,15.24,809600.0,10.0477,10.2689,9.974,10.2153,809600.0
2011-09-28 10:00:00,15.22,15.24,14.98,15.0,929600.0,10.2019,10.2153,10.041,10.0544,929600.0
2011-09-28 10:30:00,15.0,15.06,14.92,14.93,621000.0,10.0544,10.0947,10.0008,10.0075,621000.0
2011-09-28 11:00:00,14.93,14.97,14.88,14.95,604200.0,10.0075,10.0343,9.974,10.0209,604200.0
2011-09-28 11:30:00,14.96,15.06,14.91,15.01,342600.0,10.0276,10.0947,9.9941,10.0611,342600.0
2011-09-28 12:00:00,15.01,15.04,14.9,14.95,207000.0,10.0611,10.0813,9.9874,10.0209,207000.0
2011-09-28 12:30:00,14.95,14.95,14.88,14.9,232200.0,10.0209,10.0209,9.974,9.9874,232200.0
2011-09-28 13:00:00,14.9,14.97,14.85,14.85,350600.0,9.9874,10.0343,9.9539,9.9539,350600.0
2011-09-28 13:30:00,14.85,14.86,14.79,14.81,418800.0,9.9539,9.9606,9.9137,9.9271,418800.0
2011-09-28 14:00:00,14.81,14.81,14.65,14.68,573800.0,9.9271,9.9271,9.8198,9.8399,573800.0
2011-09-28 14:30:00,14.68,14.71,14.52,14.52,588000.0,9.8399,9.8601,9.7327,9.7327,588000.0
2011-09-28 15:00:00,14.52,14.68,14.52,14.59,847200.0,9.7327,9.8399,9.7327,9.7796,847200.0
2011-09-28 15:30:00,14.59,14.6,14.46,14.49,1813200.0,9.7796,9.7863,9.6925,9.7126,1813200.0
2011-09-29 09:30:00,14.84,14.93,13.88,14.21,1871400.0,9.9472,10.0075,9.3037,9.5249,1871400.0
2011-09-29 10:00:00,14.22,14.3,14.03,14.04,731200.0,9.5316,9.5852,9.4043,9.411,731200.0
2011-09-29 10:30:00,14.03,14.06,13.93,13.96,697000.0,9.4043,9.4244,9.3372,9.3573,697000.0
2011-09-29 11:00:00,13.96,14.0,13.86,13.93,694000.0,9.3573,9.3841,9.2903,9.3372,694000.0
2011-09-29 11:30:00,13.93,13.95,13.77,13.79,449000.0,9.3372,9.3506,9.23,9.2434,449000.0
2011-09-29 12:00:00,13.8,13.86,13.63,13.8,874600.0,9.2501,9.2903,9.1361,9.2501,874600.0
2011-09-29 12:30:00,13.8,13.8,13.62,13.68,291400.0,9.2501,9.2501,9.1294,9.1697,291400.0
2011-09-29 13:00:00,13.68,13.7,13.61,13.61,499800.0,9.1697,9.1831,9.1227,9.1227,499800.0
2011-09-29 13:30:00,13.61,13.63,13.37,13.47,1231400.0,9.1227,9.1361,8.9619,9.0289,1231400.0
2011-09-29 14:00:00,13.45,13.47,13.18,13.34,794400.0,9.0155,9.0289,8.8345,8.9417,794400.0
2011-09-29 14:30:00,13.34,13.51,13.33,13.51,408000.0,8.9417,9.0557,8.935,9.0557,408000.0
2011-09-29 15:00:00,13.51,13.69,13.36,13.69,605800.0,9.0557,9.1764,8.9552,9.1764,605800.0
2011-09-29 15:30:00,13.69,13.94,13.68,13.94,1010600.0,9.1764,9.3439,9.1697,9.3439,1010600.0
2011-09-30 09:30:00,13.69,13.79,13.42,13.67,1619000.0,9.1764,9.2434,8.9954,9.1629,1619000.0
2011-09-30 10:00:00,13.66,13.92,13.63,13.9,1022200.0,9.1562,9.3305,9.1361,9.3171,1022200.0
2011-09-30 10:30:00,13.9,13.9,13.74,13.81,600000.0,9.3171,9.3171,9.2099,9.2568,600000.0
2011-09-30 11:00:00,13.81,13.97,13.8,13.92,494400.0,9.2568,9.364,9.2501,9.3305,494400.0
2011-09-30 11:30:00,13.92,13.93,13.7,13.77,539400.0,9.3305,9.3372,9.1831,9.23,539400.0
2011-09-30 12:00:00,13.77,13.86,13.73,13.83,278800.0,9.23,9.2903,9.2032,9.2702,278800.0
2011-09-30 12:30:00,13.83,13.84,13.72,13.72,191800.0,9.2702,9.2769,9.1965,9.1965,191800.0
2011-09-30 13:00:00,13.72,13.82,13.71,13.79,511000.0,9.1965,9.2635,9.1898,9.2434,511000.0
2011-09-30 13:30:00,13.79,13.86,13.77,13.83,252200.0,9.2434,9.2903,9.23,9.2702,252200.0
2011-09-30 14:00:00,13.82,13.86,13.71,13.74,449800.0,9.2635,9.2903,9.1898,9.2099,449800.0
2011-09-30 14:30:00,13.74,13.82,13.7,13.75,596000.0,9.2099,9.2635,9.1831,9.2166,596000.0
2011-09-30 15:00:00,13.75,13.76,13.63,13.63,580000.0,9.2166,9.2233,9.1361,9.1361,580000.0
2011-09-30 15:30:00,13.63,13.67,13.53,13.53,1410800.0,9.1361,9.1629,9.0691,9.0691,1410800.0
2011-10-03 09:30:00,13.46,13.52,13.31,13.46,573600.0,9.0222,9.0624,8.9216,9.0222,573600.0
2011-10-03 10:00:00,13.46,13.68,13.44,13.51,647600.0,9.0222,9.1697,9.0088,9.0557,647600.0
2011-10-03 10:30:00,13.51,13.54,13.39,13.51,482000.0,9.0557,9.0758,8.9753,9.0557,482000.0
2011-10-03 11:00:00,13.5,13.74,13.4,13.67,426400.0,9.049,9.2099,8.982,9.1629,426400.0
2011-10-03 11:30:00,13.67,13.85,13.57,13.83,269000.0,9.1629,9.2836,9.0959,9.2702,269000.0
2011-10-03 12:00:00,13.82,13.9,13.65,13.7,432400.0,9.2635,9.3171,9.1495,9.1831,432400.0
2011-10-03 12:30:00,13.72,13.81,13.67,13.69,450400.0,9.1965,9.2568,9.1629,9.1764,450400.0
2011-10-03 13:00:00,13.69,13.69,13.41,13.52,824400.0,9.1764,9.1764,8.9887,9.0624,824400.0
2011-10-03 13:30:00,13.52,13.58,13.39,13.45,673200.0,9.0624,9.1026,8.9753,9.0155,673200.0
2011-10-03 14:00:00,13.45,13.54,13.33,13.47,536000.0,9.0155,9.0758,8.935,9.0289,536000.0
2011-10-03 14:30:00,13.47,13.52,13.35,13.52,557400.0,9.0289,9.0624,8.9485,9.0624,557400.0
2011-10-03 15:00:00,13.52,13.64,13.48,13.58,670400.0,9.0624,9.1428,9.0356,9.1026,670400.0
2011-10-03 15:30:00,13.58,13.72,13.56,13.57,1596000.0,9.1026,9.1965,9.0892,9.0959,1596000.0
2011-10-04 09:30:00,13.4,14.04,13.34,13.47,828400.0,8.982,9.411,8.9417,9.0289,828400.0
2011-10-04 10:00:00,13.47,13.74,13.42,13.7,712800.0,9.0289,9.2099,8.9954,9.1831,712800.0
2011-10-04 10:30:00,13.7,14.37,13.68,14.31,745000.0,9.1831,9.6322,9.1697,9.5919,745000.0
2011-10-04 11:00:00,14.3,14.34,14.1,14.11,628400.0,9.5852,9.612,9.4512,9.4579,628400.0
2011-10-04 11:30:00,14.11,14.18,13.94,14.13,523800.0,9.4579,9.5048,9.3439,9.4713,523800.0
2011-10-04 12:00:00,14.15,14.3,14.06,14.06,523600.0,9.4847,9.5852,9.4244,9.4244,523600.0
2011-10-04 12:30:00,14.06,14.3,14.06,14.19,490000.0,9.4244,9.5852,9.4244,9.5115,490000.0
2011-10-04 13:00:00,14.18,14.22,14.09,14.17,443400.0,9.5048,9.5316,9.4445,9.4981,443400.0
2011-10-04 13:30:00,14.18,14.25,14.12,14.14,833200.0,9.5048,9.5517,9.4646,9.478,833200.0
2011-10-04 14:00:00,14.14,14.18,13.89,14.01,619600.0,9.478,9.5048,9.3104,9.3908,619600.0
2011-10-04 14:30:00,14.01,14.13,13.93,14.04,542400.0,9.3908,9.4713,9.3372,9.411,542400.0
2011-10-04 15:00:00,14.04,14.13,13.97,14.03,772800.0,9.411,9.4713,9.364,9.4043,772800.0
2011-10-04 15:30:00,14.03,14.4,14.02,14.38,1923400.0,9.4043,9.6523,9.3976,9.6389,1923400.0
2011-10-05 09:30:00,14.54,14.87,14.27,14.8,919000.0,9.7461,9.9673,9.5651,9.9204,919000.0
2011-10-05 10:00:00,14.78,15.05,14.71,14.88,897200.0,9.907,10.088,9.8601,9.974,897200.0
2011-10-05 10:30:00,14.88,15.57,14.88,15.56,880200.0,9.974,10.4365,9.974,10.4298,880200.0
2011-10-05 11:00:00,15.56,15.6,15.45,15.49,566400.0,10.4298,10.4566,10.3561,10.3829,566400.0
2011-10-05 11:30:00,15.48,15.63,15.48,15.6,256800.0,10.3762,10.4767,10.3762,10.4566,256800.0
2011-10-05 12:00:00,15.6,15.7,15.55,15.63,444200.0,10.4566,10.5236,10.4231,10.4767,444200.0
2011-10-05 12:30:00,15.63,15.67,15.4,15.54,673400.0,10.4767,10.5035,10.3226,10.4164,673400.0
2011-10-05 13:00:00,15.53,15.72,15.51,15.7,486600.0,10.4097,10.5371,10.3963,10.5236,486600.0
2011-10-05 13:30:00,15.7,15.89,15.68,15.87,476000.0,10.5236,10.651,10.5102,10.6376,476000.0
2011-10-05 14:00:00,15.87,15.88,15.69,15.71,599000.0,10.6376,10.6443,10.5169,10.5304,599000.0
2011-10-05 14:30:00,15.71,15.76,15.54,15.69,1036800.0,10.5304,10.5639,10.4164,10.5169,1036800.0
2011-10-05 15:00:00,15.69,15.73,15.54,15.7,1007800.0,10.5169,10.5438,10.4164,10.5236,1007800.0
2011-10-05 15:30:00,15.7,15.83,15.68,15.74,1309600.0,10.5236,10.6108,10.5102,10.5505,1309600.0
2011-10-06 09:30:00,15.76,15.9,15.55,15.74,583400.0,10.5639,10.6577,10.4231,10.5505,583400.0
2011-10-06 10:00:00,15.72,16.35,15.66,16.35,883000.0,10.5371,10.9593,10.4968,10.9593,883000.0
2011-10-06 10:30:00,16.36,16.47,16.23,16.33,837200.0,10.966,11.0398,10.8789,10.9459,837200.0
2011-10-06 11:00:00,16.33,16.47,16.32,16.46,1028000.0,10.9459,11.0398,10.9392,11.0331,1028000.0
2011-10-06 11:30:00,16.46,16.57,16.35,16.41,659600.0,11.0331,11.1068,10.9593,10.9996,659600.0
2011-10-06 12:00:00,16.41,16.46,16.32,16.46,454000.0,10.9996,11.0331,10.9392,11.0331,454000.0
2011-10-06 12:30:00,16.46,16.53,16.39,16.5,260400.0,11.0331,11.08,10.9862,11.0599,260400.0
2011-10-06 13:00:00,16.5,16.64,16.46,16.63,259800.0,11.0599,11.1537,11.0331,11.147,259800.0
2011-10-06 13:30:00,16.61,16.68,16.6,16.64,601400.0,11.1336,11.1805,11.1269,11.1537,601400.0
2011-10-06 14:00:00,16.64,16.65,16.51,16.58,435200.0,11.1537,11.1604,11.0666,11.1135,435200.0
2011-10-06 14:30:00,16.58,16.6,16.44,16.5,384200.0,11.1135,11.1269,11.0197,11.0599,384200.0
2011-10-06 15:00:00,16.5,16.6,16.5,16.51,354000.0,11.0599,11.1269,11.0599,11.0666,354000.0
2011-10-06 15:30:00,16.51,16.67,16.5,16.64,738600.0,11.0666,11.1738,11.0599,11.1537,738600.0
2011-10-07 09:30:00,16.86,16.99,15.96,16.07,1045800.0,11.3012,11.3883,10.6979,10.7717,1045800.0
2011-10-07 10:00:00,16.06,16.2,15.9,16.13,1016400.0,10.765,10.8588,10.6577,10.8119,1016400.0
2011-10-07 10:30:00,16.15,16.18,15.97,15.97,600800.0,10.8253,10.8454,10.7046,10.7046,600800.0
2011-10-07 11:00:00,15.97,15.99,15.65,15.67,381000.0,10.7046,10.718,10.4901,10.5035,381000.0
2011-10-07 11:30:00,15.67,15.87,15.67,15.85,373600.0,10.5035,10.6376,10.5035,10.6242,373600.0
2011-10-07 12:00:00,15.86,15.88,15.63,15.74,472400.0,10.6309,10.6443,10.4767,10.5505,472400.0
2011-10-07 12:30:00,15.72,15.78,15.63,15.69,334800.0,10.5371,10.5773,10.4767,10.5169,334800.0
2011-10-07 13:00:00,15.69,15.76,15.63,15.71,221600.0,10.5169,10.5639,10.4767,10.5304,221600.0
2011-10-07 13:30:00,15.71,15.77,15.65,15.74,359000.0,10.5304,10.5706,10.4901,10.5505,359000.0
2011-10-07 14:00:00,15.74,15.84,15.72,15.72,527200.0,10.5505,10.6175,10.5371,10.5371,527200.0
2011-10-07 14:30:00,15.72,15.83,15.69,15.81,547200.0,10.5371,10.6108,10.5169,10.5974,547200.0
2011-10-07 15:00:00,15.81,16.0,15.79,16.0,724800.0,10.5974,10.7247,10.584,10.7247,724800.0
2011-10-07 15:30:00,16.0,16.02,15.76,15.85,1359600.0,10.7247,10.7381,10.5639,10.6242,1359600.0
2011-10-10 09:30:00,16.14,16.36,16.04,16.21,757400.0,10.8186,10.966,10.7515,10.8655,757400.0
2011-10-10 10:00:00,16.22,16.46,16.22,16.41,400800.0,10.8722,11.0331,10.8722,10.9996,400800.0
2011-10-10 10:30:00,16.41,16.42,16.22,16.32,249200.0,10.9996,11.0063,10.8722,10.9392,249200.0
2011-10-10 11:00:00,16.32,16.48,16.31,16.48,165000.0,10.9392,11.0465,10.9325,11.0465,165000.0
2011-10-10 11:30:00,16.48,16.56,16.47,16.56,234000.0,11.0465,11.1001,11.0398,11.1001,234000.0
2011-10-10 12:00:00,16.56,16.74,16.56,16.66,196000.0,11.1001,11.2208,11.1001,11.1671,196000.0
2011-10-10 12:30:00,16.65,16.67,16.43,16.43,211200.0,11.1604,11.1738,11.013,11.013,211200.0
2011-10-10 13:00:00,16.43,16.51,16.41,16.49,231200.0,11.013,11.0666,10.9996,11.0532,231200.0
2011-10-10 13:30:00,16.49,16.49,16.39,16.43,194800.0,11.0532,11.0532,10.9862,11.013,194800.0
2011-10-10 14:00:00,16.42,16.47,16.42,16.45,357400.0,11.0063,11.0398,11.0063,11.0264,357400.0
2011-10-10 14:30:00,16.45,16.47,16.38,16.45,253000.0,11.0264,11.0398,10.9794,11.0264,253000.0
2011-10-10 15:00:00,16.45,16.47,16.32,16.33,335600.0,11.0264,11.0398,10.9392,10.9459,335600.0
2011-10-10 15:30:00,16.33,16.48,16.3,16.48,860000.0,10.9459,11.0465,10.9258,11.0465,860000.0
2011-10-11 09:30:00,16.34,16.76,16.22,16.61,363400.0,10.9526,11.2342,10.8722,11.1336,363400.0
2011-10-11 10:00:00,16.61,16.79,16.48,16.75,389600.0,11.1336,11.2543,11.0465,11.2275,389600.0
2011-10-11 10:30:00,16.77,16.81,16.59,16.64,1227200.0,11.2409,11.2677,11.1202,11.1537,1227200.0
2011-10-11 11:00:00,16.65,16.66,16.47,16.49,195400.0,11.1604,11.1671,11.0398,11.0532,195400.0
2011-10-11 11:30:00,16.49,16.6,16.47,16.59,546400.0,11.0532,11.1269,11.0398,11.1202,546400.0
2011-10-11 12:00:00,16.59,16.59,16.54,16.59,403600.0,11.1202,11.1202,11.0867,11.1202,403600.0
2011-10-11 12:30:00,16.59,16.6,16.45,16.55,606800.0,11.1202,11.1269,11.0264,11.0934,606800.0
2011-10-11 13:00:00,16.55,16.56,16.43,16.51,257200.0,11.0934,11.1001,11.013,11.0666,257200.0
2011-10-11 13:30:00,16.51,16.54,16.45,16.53,187400.0,11.0666,11.0867,11.0264,11.08,187400.0
2011-10-11 14:00:00,16.53,16.55,16.45,16.5,245800.0,11.08,11.0934,11.0264,11.0599,245800.0
2011-10-11 14:30:00,16.5,16.54,16.47,16.52,349600.0,11.0599,11.0867,11.0398,11.0733,349600.0
2011-10-11 15:00:00,16.52,16.66,16.51,16.6,566600.0,11.0733,11.1671,11.0666,11.1269,566600.0
2011-10-11 15:30:00,16.6,16.64,16.52,16.56,1010600.0,11.1269,11.1537,11.0733,11.1001,1010600.0
2011-10-12 09:30:00,16.71,16.93,16.64,16.89,376000.0,11.2006,11.3481,11.1537,11.3213,376000.0
2011-10-12 10:00:00,16.86,16.9,16.74,16.86,518400.0,11.3012,11.328,11.2208,11.3012,518400.0
2011-10-12 10:30:00,16.86,17.05,16.86,17.0,826000.0,11.3012,11.4285,11.3012,11.395,826000.0
2011-10-12 11:00:00,17.0,17.07,17.0,17.03,406400.0,11.395,11.442,11.395,11.4151,406400.0
2011-10-12 11:30:00,17.03,17.04,16.95,16.95,388600.0,11.4151,11.4218,11.3615,11.3615,388600.0
2011-10-12 12:00:00,16.95,16.98,16.86,16.91,549200.0,11.3615,11.3816,11.3012,11.3347,549200.0
2011-10-12 12:30:00,16.92,17.04,16.87,16.99,264600.0,11.3414,11.4218,11.3079,11.3883,264600.0
2011-10-12 13:00:00,16.99,17.04,16.93,16.93,473600.0,11.3883,11.4218,11.3481,11.3481,473600.0
2011-10-12 13:30:00,16.93,16.95,16.86,16.88,435000.0,11.3481,11.3615,11.3012,11.3146,435000.0
2011-10-12 14:00:00,16.88,16.99,16.88,16.97,512000.0,11.3146,11.3883,11.3146,11.3749,512000.0
2011-10-12 14:30:00,16.97,17.04,16.84,16.85,745400.0,11.3749,11.4218,11.2878,11.2945,745400.0
2011-10-12 15:00:00,16.85,16.9,16.82,16.86,437000.0,11.2945,11.328,11.2744,11.3012,437000.0
2011-10-12 15:30:00,16.86,16.93,16.79,16.79,846000.0,11.3012,11.3481,11.2543,11.2543,846000.0
2011-10-13 09:30:00,16.67,16.85,16.42,16.49,895000.0,11.1738,11.2945,11.0063,11.0532,895000.0
2011-10-13 10:00:00,16.49,16.6,16.42,16.55,330600.0,11.0532,11.1269,11.0063,11.0934,330600.0
2011-10-13 10:30:00,16.55,16.6,16.43,16.43,256800.0,11.0934,11.1269,11.013,11.013,256800.0
2011-10-13 11:00:00,16.44,16.62,16.42,16.54,535800.0,11.0197,11.1403,11.0063,11.0867,535800.0
2011-10-13 11:30:00,16.54,16.61,16.52,16.55,574800.0,11.0867,11.1336,11.0733,11.0934,574800.0
2011-10-13 12:00:00,16.54,16.58,16.52,16.57,318800.0,11.0867,11.1135,11.0733,11.1068,318800.0
2011-10-13 12:30:00,16.57,16.58,16.53,16.57,192400.0,11.1068,11.1135,11.08,11.1068,192400.0
2011-10-13 13:00:00,16.57,16.7,16.55,16.69,163400.0,11.1068,11.1939,11.0934,11.1872,163400.0
2011-10-13 13:30:00,16.69,16.84,16.68,16.8,427000.0,11.1872,11.2878,11.1805,11.261,427000.0
2011-10-13 14:00:00,16.8,16.81,16.67,16.69,384600.0,11.261,11.2677,11.1738,11.1872,384600.0
2011-10-13 14:30:00,16.69,16.93,16.68,16.91,466800.0,11.1872,11.3481,11.1805,11.3347,466800.0
2011-10-13 15:00:00,16.91,16.95,16.86,16.87,531200.0,11.3347,11.3615,11.3012,11.3079,531200.0
2011-10-13 15:30:00,16.87,16.95,16.82,16.9,935800.0,11.3079,11.3615,11.2744,11.328,935800.0
2011-10-14 09:30:00,17.22,17.56,17.18,17.29,709400.0,11.5425,11.7704,11.5157,11.5894,709400.0
2011-10-14 10:00:00,17.29,17.4,17.29,17.34,575200.0,11.5894,11.6632,11.5894,11.6229,575200.0
2011-10-14 10:30:00,17.35,17.4,17.31,17.4,237000.0,11.6296,11.6632,11.6028,11.6632,237000.0
2011-10-14 11:00:00,17.4,17.5,17.39,17.41,347000.0,11.6632,11.7302,11.6564,11.6699,347000.0
2011-10-14 11:30:00,17.4,17.5,17.35,17.5,337600.0,11.6632,11.7302,11.6296,11.7302,337600.0
2011-10-14 12:00:00,17.5,17.77,17.5,17.76,616200.0,11.7302,11.9112,11.7302,11.9045,616200.0
2011-10-14 12:30:00,17.76,17.84,17.75,17.8,322200.0,11.9045,11.9581,11.8978,11.9313,322200.0
2011-10-14 13:00:00,17.8,17.86,17.75,17.75,261000.0,11.9313,11.9715,11.8978,11.8978,261000.0
2011-10-14 13:30:00,17.75,17.81,17.65,17.79,579000.0,11.8978,11.938,11.8307,11.9246,579000.0
2011-10-14 14:00:00,17.79,17.82,17.73,17.75,131000.0,11.9246,11.9447,11.8843,11.8978,131000.0
2011-10-14 14:30:00,17.75,17.9,17.75,17.9,210000.0,11.8978,11.9983,11.8978,11.9983,210000.0
2011-10-14 15:00:00,17.9,18.02,17.86,18.0,462800.0,11.9983,12.0787,11.9715,12.0653,462800.0
2011-10-14 15:30:00,18.0,18.1,17.92,18.06,1141000.0,12.0653,12.1324,12.0117,12.1055,1141000.0
2011-10-17 09:30:00,18.02,18.24,17.98,18.05,733200.0,12.0787,12.2262,12.0519,12.0988,733200.0
2011-10-17 10:00:00,18.05,18.06,17.78,17.8,530200.0,12.0988,12.1055,11.9179,11.9313,530200.0
2011-10-17 10:30:00,17.8,17.93,17.75,17.93,307200.0,11.9313,12.0184,11.8978,12.0184,307200.0
2011-10-17 11:00:00,17.93,17.97,17.85,17.92,166800.0,12.0184,12.0452,11.9648,12.0117,166800.0
2011-10-17 11:30:00,17.91,17.99,17.9,17.91,292000.0,12.005,12.0586,11.9983,12.005,292000.0
2011-10-17 12:00:00,17.9,17.9,17.79,17.86,151800.0,11.9983,11.9983,11.9246,11.9715,151800.0
2011-10-17 12:30:00,17.86,17.9,17.78,17.8,309600.0,11.9715,11.9983,11.9179,11.9313,309600.0
2011-10-17 13:00:00,17.8,17.83,17.74,17.75,261000.0,11.9313,11.9514,11.8911,11.8978,261000.0
2011-10-17 13:30:00,17.75,17.79,17.65,17.66,284600.0,11.8978,11.9246,11.8307,11.8374,284600.0
2011-10-17 14:00:00,17.65,17.67,17.5,17.55,194200.0,11.8307,11.8441,11.7302,11.7637,194200.0
2011-10-17 14:30:00,17.54,17.58,17.43,17.58,212800.0,11.757,11.7838,11.6833,11.7838,212800.0
2011-10-17 15:00:00,17.58,17.67,17.56,17.58,299000.0,11.7838,11.8441,11.7704,11.7838,299000.0
2011-10-17 15:30:00,17.58,17.65,17.43,17.48,670400.0,11.7838,11.8307,11.6833,11.7168,670400.0
2011-10-18 09:30:00,17.38,17.46,17.13,17.2,335400.0,11.6497,11.7034,11.4822,11.5291,335400.0
2011-10-18 10:00:00,17.22,17.41,17.09,17.4,160200.0,11.5425,11.6699,11.4554,11.6632,160200.0
2011-10-18 10:30:00,17.41,17.55,17.36,17.49,218200.0,11.6699,11.7637,11.6363,11.7235,218200.0
2011-10-18 11:00:00,17.49,17.58,17.46,17.58,232800.0,11.7235,11.7838,11.7034,11.7838,232800.0
2011-10-18 11:30:00,17.59,17.78,17.58,17.73,245600.0,11.7905,11.9179,11.7838,11.8843,245600.0
2011-10-18 12:00:00,17.72,17.82,17.7,17.71,313600.0,11.8776,11.9447,11.8642,11.8709,313600.0
2011-10-18 12:30:00,17.7,17.8,17.66,17.8,343000.0,11.8642,11.9313,11.8374,11.9313,343000.0
2011-10-18 13:00:00,17.8,17.88,17.75,17.82,193600.0,11.9313,11.9849,11.8978,11.9447,193600.0
2011-10-18 13:30:00,17.82,17.83,17.68,17.78,168400.0,11.9447,11.9514,11.8508,11.9179,168400.0
2011-10-18 14:00:00,17.79,17.83,17.74,17.78,242800.0,11.9246,11.9514,11.8911,11.9179,242800.0
2011-10-18 14:30:00,17.77,17.92,17.69,17.86,317000.0,11.9112,12.0117,11.8575,11.9715,317000.0
2011-10-18 15:00:00,17.88,18.27,17.87,18.05,633400.0,11.9849,12.2463,11.9782,12.0988,633400.0
2011-10-18 15:30:00,18.05,18.2,17.89,18.08,811200.0,12.0988,12.1994,11.9916,12.119,811200.0
2011-10-19 09:30:00,18.1,18.21,17.86,18.2,317000.0,12.1324,12.2061,11.9715,12.1994,317000.0
2011-10-19 10:00:00,18.19,18.42,18.11,18.42,224200.0,12.1927,12.3469,12.1391,12.3469,224200.0
2011-10-19 10:30:00,18.42,18.53,18.33,18.35,477200.0,12.3469,12.4206,12.2865,12.2999,477200.0
2011-10-19 11:00:00,18.35,18.39,18.16,18.31,452200.0,12.2999,12.3267,12.1726,12.2731,452200.0
2011-10-19 11:30:00,18.32,18.38,18.23,18.23,460800.0,12.2798,12.32,12.2195,12.2195,460800.0
2011-10-19 12:00:00,18.24,18.24,18.09,18.18,218600.0,12.2262,12.2262,12.1257,12.186,218600.0
2011-10-19 12:30:00,18.18,18.31,18.16,18.24,295600.0,12.186,12.2731,12.1726,12.2262,295600.0
2011-10-19 13:00:00,18.23,18.23,17.98,17.98,553200.0,12.2195,12.2195,12.0519,12.0519,553200.0
2011-10-19 13:30:00,17.98,18.0,17.9,17.99,266000.0,12.0519,12.0653,11.9983,12.0586,266000.0
2011-10-19 14:00:00,17.99,18.0,17.75,17.86,910400.0,12.0586,12.0653,11.8978,11.9715,910400.0
2011-10-19 14:30:00,17.86,17.97,17.77,17.88,599800.0,11.9715,12.0452,11.9112,11.9849,599800.0
2011-10-19 15:00:00,17.86,17.95,17.81,17.87,361400.0,11.9715,12.0318,11.938,11.9782,361400.0
2011-10-19 15:30:00,17.86,17.91,17.73,17.81,509600.0,11.9715,12.005,11.8843,11.938,509600.0
2011-10-20 09:30:00,17.8,18.0,17.65,17.95,281200.0,11.9313,12.0653,11.8307,12.0318,281200.0
2011-10-20 10:00:00,17.95,18.33,17.95,18.04,491400.0,12.0318,12.2865,12.0318,12.0921,491400.0
2011-10-20 10:30:00,18.05,18.17,17.95,17.95,259000.0,12.0988,12.1793,12.0318,12.0318,259000.0
2011-10-20 11:00:00,17.95,17.99,17.82,17.95,189800.0,12.0318,12.0586,11.9447,12.0318,189800.0
2011-10-20 11:30:00,17.95,18.07,17.85,17.86,152000.0,12.0318,12.1123,11.9648,11.9715,152000.0
2011-10-20 12:00:00,17.87,17.93,17.74,17.75,404200.0,11.9782,12.0184,11.8911,11.8978,404200.0
2011-10-20 12:30:00,17.76,17.79,17.72,17.76,291000.0,11.9045,11.9246,11.8776,11.9045,291000.0
2011-10-20 13:00:00,17.76,18.07,17.72,17.97,264800.0,11.9045,12.1123,11.8776,12.0452,264800.0
2011-10-20 13:30:00,17.97,18.1,17.93,18.03,167000.0,12.0452,12.1324,12.0184,12.0854,167000.0
2011-10-20 14:00:00,18.02,18.1,17.95,18.09,355600.0,12.0787,12.1324,12.0318,12.1257,355600.0
2011-10-20 14:30:00,18.09,18.31,18.05,18.25,329400.0,12.1257,12.2731,12.0988,12.2329,329400.0
2011-10-20 15:00:00,18.25,18.32,18.08,18.18,399200.0,12.2329,12.2798,12.119,12.186,399200.0
2011-10-20 15:30:00,18.17,18.31,18.13,18.25,646200.0,12.1793,12.2731,12.1525,12.2329,646200.0
2011-10-21 09:30:00,18.45,18.81,18.28,18.35,1269800.0,12.367,12.6083,12.253,12.2999,1269800.0
2011-10-21 10:00:00,18.35,18.74,18.25,18.73,564400.0,12.2999,12.5613,12.2329,12.5546,564400.0
2011-10-21 10:30:00,18.74,18.75,18.56,18.63,404800.0,12.5613,12.5681,12.4407,12.4876,404800.0
2011-10-21 11:00:00,18.63,18.73,18.55,18.65,285000.0,12.4876,12.5546,12.434,12.501,285000.0
2011-10-21 11:30:00,18.65,18.76,18.58,18.59,212400.0,12.501,12.5748,12.4541,12.4608,212400.0
2011-10-21 12:00:00,18.58,18.63,18.52,18.6,225200.0,12.4541,12.4876,12.4139,12.4675,225200.0
2011-10-21 12:30:00,18.6,18.65,18.57,18.58,294800.0,12.4675,12.501,12.4474,12.4541,294800.0
2011-10-21 13:00:00,18.58,18.58,18.47,18.55,211600.0,12.4541,12.4541,12.3804,12.434,211600.0
2011-10-21 13:30:00,18.55,18.68,18.54,18.68,276400.0,12.434,12.5211,12.4273,12.5211,276400.0
2011-10-21 14:00:00,18.68,18.84,18.66,18.7,428000.0,12.5211,12.6284,12.5077,12.5345,428000.0
2011-10-21 14:30:00,18.7,18.71,18.59,18.64,265800.0,12.5345,12.5412,12.4608,12.4943,265800.0
2011-10-21 15:00:00,18.64,18.69,18.59,18.61,285200.0,12.4943,12.5278,12.4608,12.4742,285200.0
2011-10-21 15:30:00,18.62,18.7,18.56,18.7,878600.0,12.4809,12.5345,12.4407,12.5345,878600.0
2011-10-24 09:30:00,18.78,19.24,18.76,18.98,391200.0,12.5882,12.8965,12.5748,12.7222,391200.0
2011-10-24 10:00:00,18.99,19.07,18.83,18.97,634200.0,12.7289,12.7825,12.6217,12.7155,634200.0
2011-10-24 10:30:00,18.98,19.0,18.82,18.82,309800.0,12.7222,12.7356,12.615,12.615,309800.0
2011-10-24 11:00:00,18.81,18.99,18.8,18.91,248400.0,12.6083,12.7289,12.6016,12.6753,248400.0
2011-10-24 11:30:00,18.9,18.91,18.64,18.68,280400.0,12.6686,12.6753,12.4943,12.5211,280400.0
2011-10-24 12:00:00,18.67,18.68,18.47,18.5,279400.0,12.5144,12.5211,12.3804,12.4005,279400.0
2011-10-24 12:30:00,18.5,18.5,18.24,18.33,687000.0,12.4005,12.4005,12.2262,12.2865,687000.0
2011-10-24 13:00:00,18.33,18.47,18.18,18.24,371400.0,12.2865,12.3804,12.186,12.2262,371400.0
2011-10-24 13:30:00,18.25,18.3,18.18,18.3,470200.0,12.2329,12.2664,12.186,12.2664,470200.0
2011-10-24 14:00:00,18.3,18.35,18.18,18.23,409600.0,12.2664,12.2999,12.186,12.2195,409600.0
2011-10-24 14:30:00,18.23,18.23,18.04,18.06,350800.0,12.2195,12.2195,12.0921,12.1055,350800.0
2011-10-24 15:00:00,18.06,18.09,17.83,17.83,667600.0,12.1055,12.1257,11.9514,11.9514,667600.0
2011-10-24 15:30:00,17.82,17.95,17.77,17.92,1182200.0,11.9447,12.0318,11.9112,12.0117,1182200.0
2011-10-25 09:30:00,17.3,17.33,16.25,16.34,2528000.0,11.5961,11.6162,10.8923,10.9526,2528000.0
2011-10-25 10:00:00,16.38,16.39,15.71,15.97,2580400.0,10.9794,10.9862,10.5304,10.7046,2580400.0
2011-10-25 10:30:00,15.97,16.4,15.87,16.25,1932200.0,10.7046,10.9929,10.6376,10.8923,1932200.0
2011-10-25 11:00:00,16.25,16.28,15.92,16.0,1112600.0,10.8923,10.9124,10.6711,10.7247,1112600.0
2011-10-25 11:30:00,16.0,16.02,15.81,15.85,895400.0,10.7247,10.7381,10.5974,10.6242,895400.0
2011-10-25 12:00:00,15.85,16.31,15.77,16.3,1864200.0,10.6242,10.9325,10.5706,10.9258,1864200.0
2011-10-25 12:30:00,16.3,16.42,16.23,16.23,956000.0,10.9258,11.0063,10.8789,10.8789,956000.0
2011-10-25 13:00:00,16.23,16.77,16.22,16.73,972400.0,10.8789,11.2409,10.8722,11.2141,972400.0
2011-10-25 13:30:00,16.73,16.73,16.49,16.59,712800.0,11.2141,11.2141,11.0532,11.1202,712800.0
2011-10-25 14:00:00,16.59,16.59,16.43,16.47,1230000.0,11.1202,11.1202,11.013,11.0398,1230000.0
2011-10-25 14:30:00,16.47,16.59,16.45,16.59,838800.0,11.0398,11.1202,11.0264,11.1202,838800.0
2011-10-25 15:00:00,16.59,16.71,16.5,16.52,571000.0,11.1202,11.2006,11.0599,11.0733,571000.0
2011-10-25 15:30:00,16.53,16.59,16.45,16.49,959800.0,11.08,11.1202,11.0264,11.0532,959800.0
2011-10-26 09:30:00,16.91,17.08,16.78,16.97,796800.0,11.3347,11.4487,11.2476,11.3749,796800.0
2011-10-26 10:00:00,16.96,17.04,16.79,16.85,574400.0,11.3682,11.4218,11.2543,11.2945,574400.0
2011-10-26 10:30:00,16.85,17.0,16.6,16.7,692600.0,11.2945,11.395,11.1269,11.1939,692600.0
2011-10-26 11:00:00,16.7,16.82,16.68,16.8,263200.0,11.1939,11.2744,11.1805,11.261,263200.0
2011-10-26 11:30:00,16.8,16.93,16.71,16.93,636400.0,11.261,11.3481,11.2006,11.3481,636400.0
2011-10-26 12:00:00,16.93,16.96,16.81,16.9,354000.0,11.3481,11.3682,11.2677,11.328,354000.0
2011-10-26 12:30:00,16.9,17.0,16.9,16.91,210400.0,11.328,11.395,11.328,11.3347,210400.0
2011-10-26 13:00:00,16.9,16.91,16.75,16.91,419000.0,11.328,11.3347,11.2275,11.3347,419000.0
2011-10-26 13:30:00,16.91,17.04,16.89,16.98,692600.0,11.3347,11.4218,11.3213,11.3816,692600.0
2011-10-26 14:00:00,16.99,17.17,16.99,17.14,552400.0,11.3883,11.509,11.3883,11.4889,552400.0
2011-10-26 14:30:00,17.14,17.23,17.07,17.07,375600.0,11.4889,11.5492,11.442,11.442,375600.0
2011-10-26 15:00:00,17.06,17.25,17.06,17.24,404400.0,11.4353,11.5626,11.4353,11.5559,404400.0
2011-10-26 15:30:00,17.23,17.48,17.23,17.37,1155600.0,11.5492,11.7168,11.5492,11.643,1155600.0
2011-10-27 09:30:00,17.64,18.1,17.64,17.89,540200.0,11.824,12.1324,11.824,11.9916,540200.0
2011-10-27 10:00:00,17.9,17.97,17.82,17.84,602400.0,11.9983,12.0452,11.9447,11.9581,602400.0
2011-10-27 10:30:00,17.84,17.89,17.67,17.89,374200.0,11.9581,11.9916,11.8441,11.9916,374200.0
2011-10-27 11:00:00,17.88,17.93,17.79,17.88,263000.0,11.9849,12.0184,11.9246,11.9849,263000.0
2011-10-27 11:30:00,17.89,17.91,17.84,17.86,334200.0,11.9916,12.005,11.9581,11.9715,334200.0
2011-10-27 12:00:00,17.86,17.99,17.86,17.95,769000.0,11.9715,12.0586,11.9715,12.0318,769000.0
2011-10-27 12:30:00,17.95,17.99,17.84,17.9,491600.0,12.0318,12.0586,11.9581,11.9983,491600.0
2011-10-27 13:00:00,17.91,18.11,17.9,18.06,230600.0,12.005,12.1391,11.9983,12.1055,230600.0
2011-10-27 13:30:00,18.05,18.11,17.99,18.1,355200.0,12.0988,12.1391,12.0586,12.1324,355200.0
2011-10-27 14:00:00,18.1,18.25,18.07,18.25,283600.0,12.1324,12.2329,12.1123,12.2329,283600.0
2011-10-27 14:30:00,18.25,18.44,18.22,18.43,568200.0,12.2329,12.3603,12.2128,12.3536,568200.0
2011-10-27 15:00:00,18.43,18.86,18.43,18.72,935000.0,12.3536,12.6418,12.3536,12.5479,935000.0
2011-10-27 15:30:00,18.72,18.86,18.57,18.67,1542800.0,12.5479,12.6418,12.4474,12.5144,1542800.0
2011-10-28 09:30:00,18.59,18.59,18.29,18.45,421800.0,12.4608,12.4608,12.2597,12.367,421800.0
2011-10-28 10:00:00,18.44,18.6,18.13,18.58,669000.0,12.3603,12.4675,12.1525,12.4541,669000.0
2011-10-28 10:30:00,18.57,18.78,18.55,18.71,927800.0,12.4474,12.5882,12.434,12.5412,927800.0
2011-10-28 11:00:00,18.72,18.73,18.52,18.71,979200.0,12.5479,12.5546,12.4139,12.5412,979200.0
2011-10-28 11:30:00,18.7,18.81,18.59,18.6,515200.0,12.5345,12.6083,12.4608,12.4675,515200.0
2011-10-28 12:00:00,18.59,18.77,18.59,18.64,349200.0,12.4608,12.5815,12.4608,12.4943,349200.0
2011-10-28 12:30:00,18.64,18.68,18.55,18.68,378600.0,12.4943,12.5211,12.434,12.5211,378600.0
2011-10-28 13:00:00,18.68,18.68,18.58,18.6,303200.0,12.5211,12.5211,12.4541,12.4675,303200.0
2011-10-28 13:30:00,18.6,18.63,18.54,18.54,343200.0,12.4675,12.4876,12.4273,12.4273,343200.0
2011-10-28 14:00:00,18.54,18.61,18.49,18.55,215800.0,12.4273,12.4742,12.3938,12.434,215800.0
2011-10-28 14:30:00,18.55,18.6,18.51,18.59,201000.0,12.434,12.4675,12.4072,12.4608,201000.0
2011-10-28 15:00:00,18.59,18.63,18.5,18.53,375200.0,12.4608,12.4876,12.4005,12.4206,375200.0
2011-10-28 15:30:00,18.53,18.66,18.47,18.65,849000.0,12.4206,12.5077,12.3804,12.501,849000.0
2011-10-31 09:30:00,18.5,18.5,17.8,17.83,403600.0,12.4005,12.4005,11.9313,11.9514,403600.0
2011-10-31 10:00:00,17.83,18.1,17.8,17.91,329400.0,11.9514,12.1324,11.9313,12.005,329400.0
2011-10-31 10:30:00,17.91,18.0,17.83,17.88,227400.0,12.005,12.0653,11.9514,11.9849,227400.0
2011-10-31 11:00:00,17.88,17.98,17.75,17.86,485600.0,11.9849,12.0519,11.8978,11.9715,485600.0
2011-10-31 11:30:00,17.86,17.89,17.71,17.74,312000.0,11.9715,11.9916,11.8709,11.8911,312000.0
2011-10-31 12:00:00,17.75,17.86,17.71,17.75,217200.0,11.8978,11.9715,11.8709,11.8978,217200.0
2011-10-31 12:30:00,17.75,17.97,17.74,17.83,271000.0,11.8978,12.0452,11.8911,11.9514,271000.0
2011-10-31 13:00:00,17.83,17.96,17.76,17.84,189200.0,11.9514,12.0385,11.9045,11.9581,189200.0
2011-10-31 13:30:00,17.85,18.18,17.84,18.05,430600.0,11.9648,12.186,11.9581,12.0988,430600.0
2011-10-31 14:00:00,18.04,18.18,18.01,18.08,319000.0,12.0921,12.186,12.072,12.119,319000.0
2011-10-31 14:30:00,18.07,18.16,17.92,18.16,493000.0,12.1123,12.1726,12.0117,12.1726,493000.0
2011-10-31 15:00:00,18.16,18.17,17.88,18.06,640000.0,12.1726,12.1793,11.9849,12.1055,640000.0
2011-10-31 15:30:00,18.06,18.14,17.89,17.99,1432400.0,12.1055,12.1592,11.9916,12.0586,1432400.0
2011-11-01 09:30:00,17.75,18.36,17.15,18.33,2290800.0,11.8978,12.3066,11.4956,12.2865,2290800.0
2011-11-01 10:00:00,18.36,19.06,18.06,18.23,1570400.0,12.3066,12.7758,12.1055,12.2195,1570400.0
2011-11-01 10:30:00,18.2,18.32,18.0,18.06,1668800.0,12.1994,12.2798,12.0653,12.1055,1668800.0
2011-11-01 11:00:00,18.08,18.11,17.76,17.86,491800.0,12.119,12.1391,11.9045,11.9715,491800.0
2011-11-01 11:30:00,17.85,18.0,17.82,17.93,689400.0,11.9648,12.0653,11.9447,12.0184,689400.0
2011-11-01 12:00:00,17.93,18.1,17.77,17.77,466800.0,12.0184,12.1324,11.9112,11.9112,466800.0
2011-11-01 12:30:00,17.76,17.89,17.66,17.7,567800.0,11.9045,11.9916,11.8374,11.8642,567800.0
2011-11-01 13:00:00,17.7,17.79,17.6,17.61,498200.0,11.8642,11.9246,11.7972,11.8039,498200.0
2011-11-01 13:30:00,17.63,17.93,17.61,17.81,919400.0,11.8173,12.0184,11.8039,11.938,919400.0
2011-11-01 14:00:00,17.81,18.24,17.79,18.21,1262800.0,11.938,12.2262,11.9246,12.2061,1262800.0
2011-11-01 14:30:00,18.21,18.25,17.99,18.0,513000.0,12.2061,12.2329,12.0586,12.0653,513000.0
2011-11-01 15:00:00,18.0,18.1,17.86,18.04,470000.0,12.0653,12.1324,11.9715,12.0921,470000.0
2011-11-01 15:30:00,18.0,18.3,17.93,18.0,1182000.0,12.0653,12.2664,12.0184,12.0653,1182000.0
2011-11-02 09:30:00,18.45,18.63,18.38,18.6,1056000.0,12.367,12.4876,12.32,12.4675,1056000.0
2011-11-02 10:00:00,18.6,18.73,18.49,18.62,744800.0,12.4675,12.5546,12.3938,12.4809,744800.0
2011-11-02 10:30:00,18.62,18.64,18.55,18.61,691000.0,12.4809,12.4943,12.434,12.4742,691000.0
2011-11-02 11:00:00,18.61,19.04,18.6,18.87,1264400.0,12.4742,12.7624,12.4675,12.6485,1264400.0
2011-11-02 11:30:00,18.88,18.9,18.83,18.85,462200.0,12.6552,12.6686,12.6217,12.6351,462200.0
2011-11-02 12:00:00,18.86,18.89,18.73,18.82,458600.0,12.6418,12.6619,12.5546,12.615,458600.0
2011-11-02 12:30:00,18.82,18.94,18.76,18.79,438800.0,12.615,12.6954,12.5748,12.5949,438800.0
2011-11-02 13:00:00,18.78,18.82,18.66,18.81,482000.0,12.5882,12.615,12.5077,12.6083,482000.0
2011-11-02 13:30:00,18.81,18.94,18.78,18.79,285400.0,12.6083,12.6954,12.5882,12.5949,285400.0
2011-11-02 14:00:00,18.78,18.93,18.75,18.88,429200.0,12.5882,12.6887,12.5681,12.6552,429200.0
2011-11-02 14:30:00,18.88,19.13,18.86,19.13,585000.0,12.6552,12.8228,12.6418,12.8228,585000.0
2011-11-02 15:00:00,19.13,19.22,19.08,19.18,891000.0,12.8228,12.8831,12.7892,12.8563,891000.0
2011-11-02 15:30:00,19.17,19.22,19.06,19.15,976400.0,12.8496,12.8831,12.7758,12.8362,976400.0
2011-11-03 09:30:00,19.5,19.5,19.2,19.25,876000.0,13.0708,13.0708,12.8697,12.9032,876000.0
2011-11-03 10:00:00,19.24,19.29,19.05,19.18,734400.0,12.8965,12.93,12.7691,12.8563,734400.0
2011-11-03 10:30:00,19.2,19.4,19.18,19.29,551600.0,12.8697,13.0037,12.8563,12.93,551600.0
2011-11-03 11:00:00,19.29,19.53,19.28,19.46,437800.0,12.93,13.0909,12.9233,13.044,437800.0
2011-11-03 11:30:00,19.48,19.52,19.41,19.45,439800.0,13.0574,13.0842,13.0104,13.0373,439800.0
2011-11-03 12:00:00,19.46,19.51,19.43,19.5,357200.0,13.044,13.0775,13.0239,13.0708,357200.0
2011-11-03 12:30:00,19.5,19.78,19.49,19.75,422200.0,13.0708,13.2585,13.0641,13.2383,422200.0
2011-11-03 13:00:00,19.74,19.75,19.58,19.62,343800.0,13.2316,13.2383,13.1244,13.1512,343800.0
2011-11-03 13:30:00,19.63,19.74,19.58,19.67,397800.0,13.1579,13.2316,13.1244,13.1847,397800.0
2011-11-03 14:00:00,19.67,19.7,19.55,19.59,324000.0,13.1847,13.2048,13.1043,13.1311,324000.0
2011-11-03 14:30:00,19.57,19.61,19.47,19.48,438200.0,13.1177,13.1445,13.0507,13.0574,438200.0
2011-11-03 15:00:00,19.47,19.5,19.34,19.39,894800.0,13.0507,13.0708,12.9635,12.997,894800.0
2011-11-03 15:30:00,19.39,19.42,19.23,19.33,1068600.0,12.997,13.0171,12.8898,12.9568,1068600.0
2011-11-04 09:30:00,19.1,19.17,18.85,18.96,582000.0,12.8027,12.8496,12.6351,12.7088,582000.0
2011-11-04 10:00:00,18.95,19.01,18.86,18.99,517200.0,12.7021,12.7423,12.6418,12.7289,517200.0
2011-11-04 10:30:00,19.0,19.02,18.75,18.81,313800.0,12.7356,12.749,12.5681,12.6083,313800.0
2011-11-04 11:00:00,18.81,18.92,18.78,18.89,310600.0,12.6083,12.682,12.5882,12.6619,310600.0
2011-11-04 11:30:00,18.89,18.99,18.83,18.98,297600.0,12.6619,12.7289,12.6217,12.7222,297600.0
2011-11-04 12:00:00,18.98,19.15,18.97,19.15,439200.0,12.7222,12.8362,12.7155,12.8362,439200.0
2011-11-04 12:30:00,19.15,19.15,18.98,19.04,198800.0,12.8362,12.8362,12.7222,12.7624,198800.0
2011-11-04 13:00:00,19.04,19.16,19.04,19.15,295600.0,12.7624,12.8429,12.7624,12.8362,295600.0
2011-11-04 13:30:00,19.15,19.21,19.1,19.14,338200.0,12.8362,12.8764,12.8027,12.8295,338200.0
2011-11-04 14:00:00,19.14,19.25,19.13,19.25,449800.0,12.8295,12.9032,12.8228,12.9032,449800.0
2011-11-04 14:30:00,19.25,19.31,19.18,19.3,425000.0,12.9032,12.9434,12.8563,12.9367,425000.0
2011-11-04 15:00:00,19.3,19.36,19.25,19.26,482600.0,12.9367,12.9769,12.9032,12.9099,482600.0
2011-11-04 15:30:00,19.26,19.36,19.25,19.31,708200.0,12.9099,12.9769,12.9032,12.9434,708200.0
2011-11-07 09:30:00,19.07,19.52,19.07,19.39,361800.0,12.7825,13.0842,12.7825,12.997,361800.0
2011-11-07 10:00:00,19.4,19.48,19.25,19.27,476800.0,13.0037,13.0574,12.9032,12.9166,476800.0
2011-11-07 10:30:00,19.26,19.29,19.13,19.23,513000.0,12.9099,12.93,12.8228,12.8898,513000.0
2011-11-07 11:00:00,19.25,19.41,19.18,19.28,269600.0,12.9032,13.0104,12.8563,12.9233,269600.0
2011-11-07 11:30:00,19.25,19.42,19.25,19.35,189800.0,12.9032,13.0171,12.9032,12.9702,189800.0
2011-11-07 12:00:00,19.35,19.42,19.28,19.33,210200.0,12.9702,13.0171,12.9233,12.9568,210200.0
2011-11-07 12:30:00,19.33,19.36,19.28,19.35,135600.0,12.9568,12.9769,12.9233,12.9702,135600.0
2011-11-07 13:00:00,19.34,19.4,19.3,19.34,106800.0,12.9635,13.0037,12.9367,12.9635,106800.0
2011-11-07 13:30:00,19.35,19.41,19.3,19.4,211800.0,12.9702,13.0104,12.9367,13.0037,211800.0
2011-11-07 14:00:00,19.4,19.52,19.38,19.49,317200.0,13.0037,13.0842,12.9903,13.0641,317200.0
2011-11-07 14:30:00,19.47,19.53,19.42,19.51,238400.0,13.0507,13.0909,13.0171,13.0775,238400.0
2011-11-07 15:00:00,19.51,19.52,19.38,19.4,322400.0,13.0775,13.0842,12.9903,13.0037,322400.0
2011-11-07 15:30:00,19.38,19.52,19.35,19.47,576200.0,12.9903,13.0842,12.9702,13.0507,576200.0
2011-11-08 09:30:00,19.52,19.7,19.36,19.7,544000.0,13.0842,13.2048,12.9769,13.2048,544000.0
2011-11-08 10:00:00,19.7,19.72,19.28,19.28,263800.0,13.2048,13.2182,12.9233,12.9233,263800.0
2011-11-08 10:30:00,19.28,19.3,19.13,19.18,422400.0,12.9233,12.9367,12.8228,12.8563,422400.0
2011-11-08 11:00:00,19.16,19.22,18.86,19.0,337000.0,12.8429,12.8831,12.6418,12.7356,337000.0
2011-11-08 11:30:00,19.0,19.03,18.88,18.95,357800.0,12.7356,12.7557,12.6552,12.7021,357800.0
2011-11-08 12:00:00,18.95,19.17,18.92,19.11,203200.0,12.7021,12.8496,12.682,12.8094,203200.0
2011-11-08 12:30:00,19.11,19.16,19.07,19.09,155600.0,12.8094,12.8429,12.7825,12.796,155600.0
2011-11-08 13:00:00,19.1,19.14,18.91,19.04,285200.0,12.8027,12.8295,12.6753,12.7624,285200.0
2011-11-08 13:30:00,19.05,19.16,18.96,19.08,313000.0,12.7691,12.8429,12.7088,12.7892,313000.0
2011-11-08 14:00:00,19.09,19.11,19.0,19.08,314000.0,12.796,12.8094,12.7356,12.7892,314000.0
2011-11-08 14:30:00,19.08,19.11,19.0,19.02,240400.0,12.7892,12.8094,12.7356,12.749,240400.0
2011-11-08 15:00:00,19.04,19.11,19.02,19.06,381000.0,12.7624,12.8094,12.749,12.7758,381000.0
2011-11-08 15:30:00,19.05,19.08,18.93,19.05,965000.0,12.7691,12.7892,12.6887,12.7691,965000.0
2011-11-09 09:30:00,18.51,18.58,18.27,18.57,425000.0,12.4072,12.4541,12.2463,12.4474,425000.0
2011-11-09 10:00:00,18.57,18.78,18.53,18.63,346000.0,12.4474,12.5882,12.4206,12.4876,346000.0
2011-11-09 10:30:00,18.64,19.13,18.63,19.09,728600.0,12.4943,12.8228,12.4876,12.796,728600.0
2011-11-09 11:00:00,19.09,19.41,19.08,19.38,651000.0,12.796,13.0104,12.7892,12.9903,651000.0
2011-11-09 11:30:00,19.38,19.5,19.25,19.25,523000.0,12.9903,13.0708,12.9032,12.9032,523000.0
2011-11-09 12:00:00,19.27,19.27,18.93,18.96,560000.0,12.9166,12.9166,12.6887,12.7088,560000.0
2011-11-09 12:30:00,18.96,18.97,18.9,18.9,226800.0,12.7088,12.7155,12.6686,12.6686,226800.0
2011-11-09 13:00:00,18.91,18.94,18.76,18.91,305200.0,12.6753,12.6954,12.5748,12.6753,305200.0
2011-11-09 13:30:00,18.91,18.97,18.78,18.88,223000.0,12.6753,12.7155,12.5882,12.6552,223000.0
2011-11-09 14:00:00,18.87,18.87,18.67,18.8,587600.0,12.6485,12.6485,12.5144,12.6016,587600.0
2011-11-09 14:30:00,18.8,18.8,18.65,18.66,468600.0,12.6016,12.6016,12.501,12.5077,468600.0
2011-11-09 15:00:00,18.65,18.8,18.64,18.74,549000.0,12.501,12.6016,12.4943,12.5613,549000.0
2011-11-09 15:30:00,18.74,18.75,18.5,18.52,941400.0,12.5613,12.5681,12.4005,12.4139,941400.0
2011-11-10 09:30:00,18.85,18.95,18.68,18.78,613400.0,12.6351,12.7021,12.5211,12.5882,613400.0
2011-11-10 10:00:00,18.75,18.86,18.49,18.53,773600.0,12.5681,12.6418,12.3938,12.4206,773600.0
2011-11-10 10:30:00,18.53,18.53,18.0,18.11,1082800.0,12.4206,12.4206,12.0653,12.1391,1082800.0
2011-11-10 11:00:00,18.1,18.54,18.08,18.45,535800.0,12.1324,12.4273,12.119,12.367,535800.0
2011-11-10 11:30:00,18.46,18.7,18.43,18.65,229400.0,12.3737,12.5345,12.3536,12.501,229400.0
2011-11-10 12:00:00,18.63,18.74,18.56,18.62,320600.0,12.4876,12.5613,12.4407,12.4809,320600.0
2011-11-10 12:30:00,18.61,18.67,18.54,18.66,224200.0,12.4742,12.5144,12.4273,12.5077,224200.0
2011-11-10 13:00:00,18.66,18.86,18.63,18.79,152000.0,12.5077,12.6418,12.4876,12.5949,152000.0
2011-11-10 13:30:00,18.8,18.9,18.78,18.89,247800.0,12.6016,12.6686,12.5882,12.6619,247800.0
2011-11-10 14:00:00,18.89,18.91,18.73,18.74,274000.0,12.6619,12.6753,12.5546,12.5613,274000.0
2011-11-10 14:30:00,18.73,18.77,18.61,18.63,361800.0,12.5546,12.5815,12.4742,12.4876,361800.0
2011-11-10 15:00:00,18.63,18.81,18.58,18.8,662200.0,12.4876,12.6083,12.4541,12.6016,662200.0
2011-11-10 15:30:00,18.8,18.89,18.71,18.86,1178400.0,12.6016,12.6619,12.5412,12.6418,1178400.0
2011-11-11 09:30:00,19.14,19.59,19.11,19.22,1560400.0,12.8295,13.1311,12.8094,12.8831,1560400.0
2011-11-11 10:00:00,19.23,19.37,19.01,19.32,803600.0,12.8898,12.9836,12.7423,12.9501,803600.0
2011-11-11 10:30:00,19.33,19.43,19.29,19.33,542600.0,12.9568,13.0239,12.93,12.9568,542600.0
2011-11-11 11:00:00,19.32,19.33,19.18,19.28,409800.0,12.9501,12.9568,12.8563,12.9233,409800.0
2011-11-11 11:30:00,19.28,19.35,19.24,19.24,249600.0,12.9233,12.9702,12.8965,12.8965,249600.0
2011-11-11 12:00:00,19.24,19.28,19.16,19.27,256200.0,12.8965,12.9233,12.8429,12.9166,256200.0
2011-11-11 12:30:00,19.26,19.27,19.13,19.18,191800.0,12.9099,12.9166,12.8228,12.8563,191800.0
2011-11-11 13:00:00,19.18,19.35,19.18,19.28,184200.0,12.8563,12.9702,12.8563,12.9233,184200.0
2011-11-11 13:30:00,19.28,19.32,19.25,19.26,309200.0,12.9233,12.9501,12.9032,12.9099,309200.0
2011-11-11 14:00:00,19.26,19.27,19.13,19.18,593800.0,12.9099,12.9166,12.8228,12.8563,593800.0
2011-11-11 14:30:00,19.18,19.19,19.0,19.04,327400.0,12.8563,12.863,12.7356,12.7624,327400.0
2011-11-11 15:00:00,19.04,19.11,18.88,18.9,726200.0,12.7624,12.8094,12.6552,12.6686,726200.0
2011-11-11 15:30:00,18.9,18.95,18.82,18.88,1200200.0,12.6686,12.7021,12.615,12.6552,1200200.0
2011-11-14 09:30:00,18.72,18.82,18.25,18.27,951600.0,12.6334,12.7009,12.3162,12.3297,951600.0
2011-11-14 10:00:00,18.27,18.43,18.18,18.35,415600.0,12.3297,12.4377,12.269,12.3837,415600.0
2011-11-14 10:30:00,18.35,18.35,18.08,18.08,754600.0,12.3837,12.3837,12.2015,12.2015,754600.0
2011-11-14 11:00:00,18.08,18.11,18.0,18.02,499600.0,12.2015,12.2217,12.1475,12.161,499600.0
2011-11-14 11:30:00,18.01,18.04,17.88,17.93,524800.0,12.1542,12.1745,12.0665,12.1003,524800.0
2011-11-14 12:00:00,17.93,17.95,17.7,17.72,537400.0,12.1003,12.1138,11.945,11.9585,537400.0
2011-11-14 12:30:00,17.72,18.07,17.68,17.93,724000.0,11.9585,12.1947,11.9315,12.1003,724000.0
2011-11-14 13:00:00,17.93,18.17,17.91,18.17,529600.0,12.1003,12.2622,12.0868,12.2622,529600.0
2011-11-14 13:30:00,18.17,18.34,18.11,18.32,376800.0,12.2622,12.3769,12.2217,12.3635,376800.0
2011-11-14 14:00:00,18.32,18.36,18.13,18.13,625000.0,12.3635,12.3904,12.2352,12.2352,625000.0
2011-11-14 14:30:00,18.13,18.28,18.12,18.18,454200.0,12.2352,12.3365,12.2285,12.269,454200.0
2011-11-14 15:00:00,18.18,18.34,18.16,18.3,579200.0,12.269,12.3769,12.2555,12.35,579200.0
2011-11-14 15:30:00,18.3,18.42,18.27,18.35,805600.0,12.35,12.4309,12.3297,12.3837,805600.0
2011-11-15 09:30:00,18.25,18.41,18.12,18.25,603600.0,12.3162,12.4242,12.2285,12.3162,603600.0
2011-11-15 10:00:00,18.25,18.34,18.22,18.33,206200.0,12.3162,12.3769,12.296,12.3702,206200.0
2011-11-15 10:30:00,18.34,18.5,18.29,18.44,374600.0,12.3769,12.4849,12.3432,12.4444,374600.0
2011-11-15 11:00:00,18.43,18.47,18.32,18.34,366800.0,12.4377,12.4647,12.3635,12.3769,366800.0
2011-11-15 11:30:00,18.34,18.35,18.17,18.24,334000.0,12.3769,12.3837,12.2622,12.3095,334000.0
2011-11-15 12:00:00,18.25,18.25,18.18,18.25,394600.0,12.3162,12.3162,12.269,12.3162,394600.0
2011-11-15 12:30:00,18.25,18.43,18.24,18.39,617600.0,12.3162,12.4377,12.3095,12.4107,617600.0
2011-11-15 13:00:00,18.4,18.42,18.3,18.33,272200.0,12.4174,12.4309,12.35,12.3702,272200.0
2011-11-15 13:30:00,18.33,18.45,18.33,18.43,139400.0,12.3702,12.4512,12.3702,12.4377,139400.0
2011-11-15 14:00:00,18.43,18.5,18.42,18.48,263600.0,12.4377,12.4849,12.4309,12.4714,263600.0
2011-11-15 14:30:00,18.48,18.51,18.47,18.5,462000.0,12.4714,12.4917,12.4647,12.4849,462000.0
2011-11-15 15:00:00,18.5,18.66,18.49,18.65,416400.0,12.4849,12.5929,12.4782,12.5862,416400.0
2011-11-15 15:30:00,18.66,18.66,18.45,18.48,682600.0,12.5929,12.5929,12.4512,12.4714,682600.0
2011-11-16 09:30:00,17.37,17.53,16.68,17.36,6008600.0,11.7223,11.8303,11.2567,11.7156,6008600.0
2011-11-16 10:00:00,17.36,17.46,17.04,17.43,1655600.0,11.7156,11.7831,11.4996,11.7628,1655600.0
2011-11-16 10:30:00,17.43,17.53,17.36,17.38,1080000.0,11.7628,11.8303,11.7156,11.7291,1080000.0
2011-11-16 11:00:00,17.38,17.45,17.17,17.25,1224600.0,11.7291,11.7763,11.5874,11.6414,1224600.0
2011-11-16 11:30:00,17.25,17.35,17.23,17.26,1822200.0,11.6414,11.7088,11.6279,11.6481,1822200.0
2011-11-16 12:00:00,17.27,17.29,17.17,17.2,1158000.0,11.6548,11.6683,11.5874,11.6076,1158000.0
2011-11-16 12:30:00,17.2,17.35,17.02,17.02,903400.0,11.6076,11.7088,11.4861,11.4861,903400.0
2011-11-16 13:00:00,17.02,17.25,17.02,17.25,622800.0,11.4861,11.6414,11.4861,11.6414,622800.0
2011-11-16 13:30:00,17.24,17.36,17.17,17.25,920200.0,11.6346,11.7156,11.5874,11.6414,920200.0
2011-11-16 14:00:00,17.25,17.33,17.16,17.16,692200.0,11.6414,11.6953,11.5806,11.5806,692200.0
2011-11-16 14:30:00,17.16,17.26,17.0,17.04,1257200.0,11.5806,11.6481,11.4726,11.4996,1257200.0
2011-11-16 15:00:00,17.04,17.08,16.6,16.6,2014600.0,11.4996,11.5266,11.2027,11.2027,2014600.0
2011-11-16 15:30:00,16.61,16.61,16.1,16.32,4277200.0,11.2094,11.2094,10.8653,11.0137,4277200.0
2011-11-17 09:30:00,16.36,16.4,16.0,16.09,1269400.0,11.0407,11.0677,10.7978,10.8585,1269400.0
2011-11-17 10:00:00,16.09,16.67,16.05,16.5,2080800.0,10.8585,11.2499,10.8315,11.1352,2080800.0
2011-11-17 10:30:00,16.5,16.63,16.44,16.55,1198200.0,11.1352,11.2229,11.0947,11.1689,1198200.0
2011-11-17 11:00:00,16.55,16.59,16.16,16.16,952000.0,11.1689,11.1959,10.9058,10.9058,952000.0
2011-11-17 11:30:00,16.16,16.23,16.02,16.03,1224200.0,10.9058,10.953,10.8113,10.818,1224200.0
2011-11-17 12:00:00,16.03,16.15,15.94,15.97,1039600.0,10.818,10.899,10.7573,10.7775,1039600.0
2011-11-17 12:30:00,15.97,15.97,15.82,15.88,694400.0,10.7775,10.7775,10.6763,10.7168,694400.0
2011-11-17 13:00:00,15.88,15.88,15.65,15.69,1017000.0,10.7168,10.7168,10.5616,10.5886,1017000.0
2011-11-17 13:30:00,15.69,15.77,15.64,15.7,696800.0,10.5886,10.6426,10.5548,10.5953,696800.0
2011-11-17 14:00:00,15.7,15.81,15.62,15.76,735000.0,10.5953,10.6696,10.5413,10.6358,735000.0
2011-11-17 14:30:00,15.76,15.86,15.72,15.83,715000.0,10.6358,10.7033,10.6088,10.683,715000.0
2011-11-17 15:00:00,15.83,15.85,15.73,15.79,1118000.0,10.683,10.6965,10.6156,10.6561,1118000.0
2011-11-17 15:30:00,15.78,15.81,15.69,15.81,1594000.0,10.6493,10.6696,10.5886,10.6696,1594000.0
2011-11-18 09:30:00,15.93,16.0,15.81,15.93,941800.0,10.7505,10.7978,10.6696,10.7505,941800.0
2011-11-18 10:00:00,15.93,15.95,15.83,15.88,372200.0,10.7505,10.764,10.683,10.7168,372200.0
2011-11-18 10:30:00,15.89,16.05,15.88,16.0,430800.0,10.7235,10.8315,10.7168,10.7978,430800.0
2011-11-18 11:00:00,16.0,16.13,15.95,16.1,287200.0,10.7978,10.8855,10.764,10.8653,287200.0
2011-11-18 11:30:00,16.11,16.13,16.0,16.04,205000.0,10.872,10.8855,10.7978,10.8248,205000.0
2011-11-18 12:00:00,16.04,16.13,15.95,16.11,254400.0,10.8248,10.8855,10.764,10.872,254400.0
2011-11-18 12:30:00,16.12,16.25,16.11,16.21,162400.0,10.8788,10.9665,10.872,10.9395,162400.0
2011-11-18 13:00:00,16.21,16.35,16.19,16.32,173800.0,10.9395,11.034,10.926,11.0137,173800.0
2011-11-18 13:30:00,16.33,16.48,16.32,16.36,363000.0,11.0205,11.1217,11.0137,11.0407,363000.0
2011-11-18 14:00:00,16.37,16.37,16.27,16.28,366400.0,11.0475,11.0475,10.98,10.9867,366400.0
2011-11-18 14:30:00,16.28,16.37,16.24,16.33,444400.0,10.9867,11.0475,10.9597,11.0205,444400.0
2011-11-18 15:00:00,16.33,16.43,16.28,16.33,598000.0,11.0205,11.088,10.9867,11.0205,598000.0
2011-11-18 15:30:00,16.33,16.46,16.32,16.42,1336400.0,11.0205,11.1082,11.0137,11.0812,1336400.0
2011-11-21 09:30:00,16.17,16.23,15.88,15.9,595200.0,10.9125,10.953,10.7168,10.7303,595200.0
2011-11-21 10:00:00,15.94,15.94,15.65,15.77,741600.0,10.7573,10.7573,10.5616,10.6426,741600.0
2011-11-21 10:30:00,15.77,15.98,15.74,15.96,401000.0,10.6426,10.7843,10.6223,10.7708,401000.0
2011-11-21 11:00:00,15.96,16.02,15.9,15.96,301200.0,10.7708,10.8113,10.7303,10.7708,301200.0
2011-11-21 11:30:00,15.96,15.97,15.82,15.85,485400.0,10.7708,10.7775,10.6763,10.6965,485400.0
2011-11-21 12:00:00,15.85,15.9,15.84,15.86,421600.0,10.6965,10.7303,10.6898,10.7033,421600.0
2011-11-21 12:30:00,15.86,16.02,15.86,15.99,269600.0,10.7033,10.8113,10.7033,10.791,269600.0
2011-11-21 13:00:00,15.99,16.09,15.99,16.03,180800.0,10.791,10.8585,10.791,10.818,180800.0
2011-11-21 13:30:00,16.03,16.03,15.87,15.87,178000.0,10.818,10.818,10.71,10.71,178000.0
2011-11-21 14:00:00,15.88,16.11,15.87,16.05,512000.0,10.7168,10.872,10.71,10.8315,512000.0
2011-11-21 14:30:00,16.05,16.28,16.04,16.27,484400.0,10.8315,10.9867,10.8248,10.98,484400.0
2011-11-21 15:00:00,16.25,16.52,16.19,16.51,617600.0,10.9665,11.1487,10.926,11.142,617600.0
2011-11-21 15:30:00,16.51,16.65,16.42,16.43,1097800.0,11.142,11.2364,11.0812,11.088,1097800.0
2011-11-22 09:30:00,16.55,16.58,16.28,16.41,489600.0,11.1689,11.1892,10.9867,11.0745,489600.0
2011-11-22 10:00:00,16.41,16.43,16.15,16.34,521600.0,11.0745,11.088,10.899,11.0272,521600.0
2011-11-22 10:30:00,16.35,16.41,16.18,16.21,308400.0,11.034,11.0745,10.9192,10.9395,308400.0
2011-11-22 11:00:00,16.21,16.23,16.11,16.2,265400.0,10.9395,10.953,10.872,10.9327,265400.0
2011-11-22 11:30:00,16.21,16.25,16.11,16.25,251400.0,10.9395,10.9665,10.872,10.9665,251400.0
2011-11-22 12:00:00,16.25,16.45,16.25,16.33,420400.0,10.9665,11.1015,10.9665,11.0205,420400.0
2011-11-22 12:30:00,16.33,16.4,16.3,16.4,145000.0,11.0205,11.0677,11.0002,11.0677,145000.0
2011-11-22 13:00:00,16.4,16.5,16.36,16.49,228600.0,11.0677,11.1352,11.0407,11.1285,228600.0
2011-11-22 13:30:00,16.49,16.61,16.49,16.56,233600.0,11.1285,11.2094,11.1285,11.1757,233600.0
2011-11-22 14:00:00,16.57,16.61,16.5,16.54,245600.0,11.1824,11.2094,11.1352,11.1622,245600.0
2011-11-22 14:30:00,16.54,16.62,16.5,16.61,622200.0,11.1622,11.2162,11.1352,11.2094,622200.0
2011-11-22 15:00:00,16.61,16.75,16.58,16.68,516000.0,11.2094,11.3039,11.1892,11.2567,516000.0
2011-11-22 15:30:00,16.69,16.78,16.67,16.77,1555000.0,11.2634,11.3242,11.2499,11.3174,1555000.0
2011-11-23 09:30:00,16.49,16.72,16.41,16.56,1086200.0,11.1285,11.2837,11.0745,11.1757,1086200.0
2011-11-23 10:00:00,16.56,16.57,16.33,16.43,894800.0,11.1757,11.1824,11.0205,11.088,894800.0
2011-11-23 10:30:00,16.45,16.52,16.34,16.5,558800.0,11.1015,11.1487,11.0272,11.1352,558800.0
2011-11-23 11:00:00,16.5,16.5,16.36,16.4,395200.0,11.1352,11.1352,11.0407,11.0677,395200.0
2011-11-23 11:30:00,16.4,16.41,16.25,16.36,696600.0,11.0677,11.0745,10.9665,11.0407,696600.0
2011-11-23 12:00:00,16.36,16.41,16.31,16.39,280600.0,11.0407,11.0745,11.007,11.061,280600.0
2011-11-23 12:30:00,16.39,16.52,16.36,16.5,364000.0,11.061,11.1487,11.0407,11.1352,364000.0
2011-11-23 13:00:00,16.5,16.51,16.43,16.47,339600.0,11.1352,11.142,11.088,11.115,339600.0
2011-11-23 13:30:00,16.47,16.48,16.4,16.41,393600.0,11.115,11.1217,11.0677,11.0745,393600.0
2011-11-23 14:00:00,16.41,16.45,16.31,16.34,432400.0,11.0745,11.1015,11.007,11.0272,432400.0
2011-11-23 14:30:00,16.34,16.43,16.34,16.42,440400.0,11.0272,11.088,11.0272,11.0812,440400.0
2011-11-23 15:00:00,16.42,16.52,16.4,16.46,467000.0,11.0812,11.1487,11.0677,11.1082,467000.0
2011-11-23 15:30:00,16.46,16.56,16.41,16.42,1382600.0,11.1082,11.1757,11.0745,11.0812,1382600.0
2011-11-25 09:30:00,16.32,16.36,16.13,16.13,654200.0,11.0137,11.0407,10.8855,10.8855,654200.0
2011-11-25 10:00:00,16.13,16.3,16.1,16.22,253600.0,10.8855,11.0002,10.8653,10.9462,253600.0
2011-11-25 10:30:00,16.21,16.25,16.18,16.23,170000.0,10.9395,10.9665,10.9192,10.953,170000.0
2011-11-25 11:00:00,16.23,16.25,16.19,16.2,354800.0,10.953,10.9665,10.926,10.9327,354800.0
2011-11-25 11:30:00,16.2,16.24,16.18,16.2,325000.0,10.9327,10.9597,10.9192,10.9327,325000.0
2011-11-25 12:00:00,16.19,16.23,16.17,16.19,408400.0,10.926,10.953,10.9125,10.926,408400.0
2011-11-25 12:30:00,16.2,16.21,16.14,16.16,398400.0,10.9327,10.9395,10.8923,10.9058,398400.0
2011-11-28 09:30:00,16.81,17.1,16.71,17.02,903600.0,11.3444,11.5401,11.2769,11.4861,903600.0
2011-11-28 10:00:00,17.01,17.04,16.78,16.88,704200.0,11.4794,11.4996,11.3242,11.3917,704200.0
2011-11-28 10:30:00,16.89,16.94,16.77,16.8,466200.0,11.3984,11.4321,11.3174,11.3377,466200.0
2011-11-28 11:00:00,16.79,16.95,16.77,16.95,567200.0,11.3309,11.4389,11.3174,11.4389,567200.0
2011-11-28 11:30:00,16.95,16.95,16.85,16.88,172800.0,11.4389,11.4389,11.3714,11.3917,172800.0
2011-11-28 12:00:00,16.88,16.9,16.75,16.75,204400.0,11.3917,11.4051,11.3039,11.3039,204400.0
2011-11-28 12:30:00,16.75,16.76,16.7,16.72,216200.0,11.3039,11.3107,11.2702,11.2837,216200.0
2011-11-28 13:00:00,16.72,16.77,16.56,16.76,602200.0,11.2837,11.3174,11.1757,11.3107,602200.0
2011-11-28 13:30:00,16.77,16.8,16.66,16.68,171800.0,11.3174,11.3377,11.2432,11.2567,171800.0
2011-11-28 14:00:00,16.68,16.69,16.61,16.61,344600.0,11.2567,11.2634,11.2094,11.2094,344600.0
2011-11-28 14:30:00,16.61,16.61,16.46,16.5,563400.0,11.2094,11.2094,11.1082,11.1352,563400.0
2011-11-28 15:00:00,16.51,16.53,16.34,16.49,881200.0,11.142,11.1555,11.0272,11.1285,881200.0
2011-11-28 15:30:00,16.48,16.64,16.45,16.63,1209000.0,11.1217,11.2297,11.1015,11.2229,1209000.0
2011-11-29 09:30:00,16.75,16.81,16.57,16.73,385000.0,11.3039,11.3444,11.1824,11.2904,385000.0
2011-11-29 10:00:00,16.69,16.77,16.49,16.61,782800.0,11.2634,11.3174,11.1285,11.2094,782800.0
2011-11-29 10:30:00,16.61,16.73,16.61,16.73,567200.0,11.2094,11.2904,11.2094,11.2904,567200.0
2011-11-29 11:00:00,16.73,16.73,16.62,16.65,366400.0,11.2904,11.2904,11.2162,11.2364,366400.0
2011-11-29 11:30:00,16.65,16.7,16.58,16.61,561000.0,11.2364,11.2702,11.1892,11.2094,561000.0
2011-11-29 12:00:00,16.61,16.69,16.6,16.66,371400.0,11.2094,11.2634,11.2027,11.2432,371400.0
2011-11-29 12:30:00,16.66,16.68,16.62,16.63,259000.0,11.2432,11.2567,11.2162,11.2229,259000.0
2011-11-29 13:00:00,16.63,16.66,16.56,16.65,295800.0,11.2229,11.2432,11.1757,11.2364,295800.0
2011-11-29 13:30:00,16.65,16.65,16.53,16.55,449400.0,11.2364,11.2364,11.1555,11.1689,449400.0
2011-11-29 14:00:00,16.56,16.59,16.5,16.5,267200.0,11.1757,11.1959,11.1352,11.1352,267200.0
2011-11-29 14:30:00,16.5,16.53,16.48,16.5,359200.0,11.1352,11.1555,11.1217,11.1352,359200.0
2011-11-29 15:00:00,16.5,16.5,16.39,16.4,484200.0,11.1352,11.1352,11.061,11.0677,484200.0
2011-11-29 15:30:00,16.4,16.6,16.39,16.58,1829400.0,11.0677,11.2027,11.061,11.1892,1829400.0
2011-11-30 09:30:00,17.06,17.24,16.88,17.23,1154800.0,11.5131,11.6346,11.3917,11.6279,1154800.0
2011-11-30 10:00:00,17.23,17.24,16.97,17.19,514600.0,11.6279,11.6346,11.4524,11.6009,514600.0
2011-11-30 10:30:00,17.18,17.27,17.11,17.12,494000.0,11.5941,11.6548,11.5469,11.5536,494000.0
2011-11-30 11:00:00,17.13,17.13,16.78,16.94,1050600.0,11.5604,11.5604,11.3242,11.4321,1050600.0
2011-11-30 11:30:00,16.95,16.96,16.74,16.8,516400.0,11.4389,11.4456,11.2972,11.3377,516400.0
2011-11-30 12:00:00,16.79,16.8,16.44,16.55,878600.0,11.3309,11.3377,11.0947,11.1689,878600.0
2011-11-30 12:30:00,16.55,16.64,16.46,16.49,417800.0,11.1689,11.2297,11.1082,11.1285,417800.0
2011-11-30 13:00:00,16.49,16.51,16.23,16.27,727800.0,11.1285,11.142,10.953,10.98,727800.0
2011-11-30 13:30:00,16.27,16.39,16.25,16.33,683800.0,10.98,11.061,10.9665,11.0205,683800.0
2011-11-30 14:00:00,16.33,16.35,16.27,16.33,462200.0,11.0205,11.034,10.98,11.0205,462200.0
2011-11-30 14:30:00,16.33,16.36,16.25,16.27,512600.0,11.0205,11.0407,10.9665,10.98,512600.0
2011-11-30 15:00:00,16.27,16.47,16.23,16.45,1491600.0,10.98,11.115,10.953,11.1015,1491600.0
2011-11-30 15:30:00,16.45,16.81,16.45,16.7,2075600.0,11.1015,11.3444,11.1015,11.2702,2075600.0
2011-12-01 09:30:00,16.96,16.96,16.68,16.86,688400.0,11.4456,11.4456,11.2567,11.3782,688400.0
2011-12-01 10:00:00,16.86,17.05,16.8,16.99,445800.0,11.3782,11.5064,11.3377,11.4659,445800.0
2011-12-01 10:30:00,16.99,17.01,16.9,16.97,401200.0,11.4659,11.4794,11.4051,11.4524,401200.0
2011-12-01 11:00:00,16.97,17.03,16.93,17.0,388600.0,11.4524,11.4929,11.4254,11.4726,388600.0
2011-12-01 11:30:00,17.01,17.07,16.92,17.06,458800.0,11.4794,11.5199,11.4186,11.5131,458800.0
2011-12-01 12:00:00,17.06,17.09,17.0,17.07,387800.0,11.5131,11.5334,11.4726,11.5199,387800.0
2011-12-01 12:30:00,17.09,17.1,17.0,17.0,297200.0,11.5334,11.5401,11.4726,11.4726,297200.0
2011-12-01 13:00:00,17.0,17.04,17.0,17.03,235600.0,11.4726,11.4996,11.4726,11.4929,235600.0
2011-12-01 13:30:00,17.03,17.17,17.03,17.17,298600.0,11.4929,11.5874,11.4929,11.5874,298600.0
2011-12-01 14:00:00,17.16,17.16,17.06,17.11,245000.0,11.5806,11.5806,11.5131,11.5469,245000.0
2011-12-01 14:30:00,17.11,17.17,17.09,17.17,229800.0,11.5469,11.5874,11.5334,11.5874,229800.0
2011-12-01 15:00:00,17.16,17.17,17.04,17.13,451600.0,11.5806,11.5874,11.4996,11.5604,451600.0
2011-12-01 15:30:00,17.13,17.13,16.93,17.0,1061400.0,11.5604,11.5604,11.4254,11.4726,1061400.0
2011-12-02 09:30:00,17.21,17.39,16.73,16.93,879000.0,11.6144,11.7358,11.2904,11.4254,879000.0
2011-12-02 10:00:00,16.93,17.07,16.92,17.05,723600.0,11.4254,11.5199,11.4186,11.5064,723600.0
2011-12-02 10:30:00,17.06,17.25,17.05,17.24,374600.0,11.5131,11.6414,11.5064,11.6346,374600.0
2011-12-02 11:00:00,17.24,17.25,17.04,17.12,259200.0,11.6346,11.6414,11.4996,11.5536,259200.0
2011-12-02 11:30:00,17.12,17.16,16.78,16.81,503600.0,11.5536,11.5806,11.3242,11.3444,503600.0
2011-12-02 12:00:00,16.82,16.86,16.73,16.74,350200.0,11.3512,11.3782,11.2904,11.2972,350200.0
2011-12-02 12:30:00,16.74,16.82,16.7,16.7,314600.0,11.2972,11.3512,11.2702,11.2702,314600.0
2011-12-02 13:00:00,16.7,16.8,16.7,16.75,496600.0,11.2702,11.3377,11.2702,11.3039,496600.0
2011-12-02 13:30:00,16.75,16.8,16.75,16.77,289800.0,11.3039,11.3377,11.3039,11.3174,289800.0
2011-12-02 14:00:00,16.77,16.8,16.64,16.72,669400.0,11.3174,11.3377,11.2297,11.2837,669400.0
2011-12-02 14:30:00,16.72,16.75,16.68,16.71,466400.0,11.2837,11.3039,11.2567,11.2769,466400.0
2011-12-02 15:00:00,16.71,16.73,16.57,16.63,545200.0,11.2769,11.2904,11.1824,11.2229,545200.0
2011-12-02 15:30:00,16.64,16.73,16.62,16.66,1140000.0,11.2297,11.2904,11.2162,11.2432,1140000.0
2011-12-05 09:30:00,17.09,17.71,16.93,17.71,1338600.0,11.5334,11.9518,11.4254,11.9518,1338600.0
2011-12-05 10:00:00,17.71,17.73,17.35,17.51,1238800.0,11.9518,11.9653,11.7088,11.8168,1238800.0
2011-12-05 10:30:00,17.52,17.55,17.43,17.54,462800.0,11.8236,11.8438,11.7628,11.8371,462800.0
2011-12-05 11:00:00,17.54,17.55,17.36,17.4,320000.0,11.8371,11.8438,11.7156,11.7426,320000.0
2011-12-05 11:30:00,17.4,17.41,17.32,17.38,440000.0,11.7426,11.7493,11.6886,11.7291,440000.0
2011-12-05 12:00:00,17.37,17.46,17.36,17.44,187400.0,11.7223,11.7831,11.7156,11.7696,187400.0
2011-12-05 12:30:00,17.45,17.5,17.43,17.47,171800.0,11.7763,11.8101,11.7628,11.7898,171800.0
2011-12-05 13:00:00,17.47,17.52,17.46,17.5,185000.0,11.7898,11.8236,11.7831,11.8101,185000.0
2011-12-05 13:30:00,17.49,17.52,17.4,17.4,368600.0,11.8033,11.8236,11.7426,11.7426,368600.0
2011-12-05 14:00:00,17.39,17.4,17.28,17.39,452600.0,11.7358,11.7426,11.6616,11.7358,452600.0
2011-12-05 14:30:00,17.4,17.43,17.36,17.42,617000.0,11.7426,11.7628,11.7156,11.7561,617000.0
2011-12-05 15:00:00,17.42,17.43,17.14,17.15,612200.0,11.7561,11.7628,11.5671,11.5739,612200.0
2011-12-05 15:30:00,17.14,17.22,17.08,17.22,2028400.0,11.5671,11.6211,11.5266,11.6211,2028400.0
2011-12-06 09:30:00,17.29,17.37,17.06,17.06,773600.0,11.6683,11.7223,11.5131,11.5131,773600.0
2011-12-06 10:00:00,17.06,17.18,17.06,17.18,545400.0,11.5131,11.5941,11.5131,11.5941,545400.0
2011-12-06 10:30:00,17.17,17.22,17.04,17.06,295000.0,11.5874,11.6211,11.4996,11.5131,295000.0
2011-12-06 11:00:00,17.05,17.1,17.05,17.06,329800.0,11.5064,11.5401,11.5064,11.5131,329800.0
2011-12-06 11:30:00,17.06,17.1,17.0,17.08,367600.0,11.5131,11.5401,11.4726,11.5266,367600.0
2011-12-06 12:00:00,17.07,17.14,17.07,17.1,221400.0,11.5199,11.5671,11.5199,11.5401,221400.0
2011-12-06 12:30:00,17.1,17.17,17.09,17.13,255000.0,11.5401,11.5874,11.5334,11.5604,255000.0
2011-12-06 13:00:00,17.12,17.15,17.09,17.14,164800.0,11.5536,11.5739,11.5334,11.5671,164800.0
2011-12-06 13:30:00,17.14,17.17,17.14,17.15,233000.0,11.5671,11.5874,11.5671,11.5739,233000.0
2011-12-06 14:00:00,17.15,17.22,17.14,17.21,322200.0,11.5739,11.6211,11.5671,11.6144,322200.0
2011-12-06 14:30:00,17.21,17.37,17.21,17.35,325200.0,11.6144,11.7223,11.6144,11.7088,325200.0
2011-12-06 15:00:00,17.35,17.39,17.29,17.29,367200.0,11.7088,11.7358,11.6683,11.6683,367200.0
2011-12-06 15:30:00,17.29,17.36,17.25,17.33,1456600.0,11.6683,11.7156,11.6414,11.6953,1456600.0
2011-12-07 09:30:00,17.23,17.23,16.91,17.07,384400.0,11.6279,11.6279,11.4119,11.5199,384400.0
2011-12-07 10:00:00,17.07,17.16,17.04,17.09,382400.0,11.5199,11.5806,11.4996,11.5334,382400.0
2011-12-07 10:30:00,17.09,17.1,16.95,17.08,717800.0,11.5334,11.5401,11.4389,11.5266,717800.0
2011-12-07 11:00:00,17.08,17.1,16.98,17.1,593000.0,11.5266,11.5401,11.4591,11.5401,593000.0
2011-12-07 11:30:00,17.1,17.15,17.09,17.11,479200.0,11.5401,11.5739,11.5334,11.5469,479200.0
2011-12-07 12:00:00,17.12,17.13,17.08,17.13,316400.0,11.5536,11.5604,11.5266,11.5604,316400.0
2011-12-07 12:30:00,17.13,17.13,17.06,17.06,146800.0,11.5604,11.5604,11.5131,11.5131,146800.0
2011-12-07 13:00:00,17.06,17.08,17.01,17.07,222800.0,11.5131,11.5266,11.4794,11.5199,222800.0
2011-12-07 13:30:00,17.07,17.13,17.04,17.05,507200.0,11.5199,11.5604,11.4996,11.5064,507200.0
2011-12-07 14:00:00,17.05,17.06,16.98,16.99,539800.0,11.5064,11.5131,11.4591,11.4659,539800.0
2011-12-07 14:30:00,17.0,17.05,16.99,17.0,595000.0,11.4726,11.5064,11.4659,11.4726,595000.0
2011-12-07 15:00:00,17.0,17.05,16.96,17.04,547800.0,11.4726,11.5064,11.4456,11.4996,547800.0
2011-12-07 15:30:00,17.04,17.3,17.04,17.25,2173200.0,11.4996,11.6751,11.4996,11.6414,2173200.0
2011-12-08 09:30:00,17.07,17.29,16.9,17.0,1576600.0,11.5199,11.6683,11.4051,11.4726,1576600.0
2011-12-08 10:00:00,17.0,17.0,16.75,16.86,1784400.0,11.4726,11.4726,11.3039,11.3782,1784400.0
2011-12-08 10:30:00,16.86,16.96,16.83,16.83,846800.0,11.3782,11.4456,11.3579,11.3579,846800.0
2011-12-08 11:00:00,16.83,16.89,16.76,16.77,293400.0,11.3579,11.3984,11.3107,11.3174,293400.0
2011-12-08 11:30:00,16.77,16.9,16.75,16.84,390400.0,11.3174,11.4051,11.3039,11.3647,390400.0
2011-12-08 12:00:00,16.85,16.89,16.75,16.75,326400.0,11.3714,11.3984,11.3039,11.3039,326400.0
2011-12-08 12:30:00,16.75,16.89,16.75,16.83,286400.0,11.3039,11.3984,11.3039,11.3579,286400.0
2011-12-08 13:00:00,16.83,16.88,16.78,16.85,387200.0,11.3579,11.3917,11.3242,11.3714,387200.0
2011-12-08 13:30:00,16.85,16.93,16.83,16.9,372000.0,11.3714,11.4254,11.3579,11.4051,372000.0
2011-12-08 14:00:00,16.89,16.99,16.84,16.91,482600.0,11.3984,11.4659,11.3647,11.4119,482600.0
2011-12-08 14:30:00,16.91,16.96,16.89,16.92,448200.0,11.4119,11.4456,11.3984,11.4186,448200.0
2011-12-08 15:00:00,16.92,17.08,16.88,17.07,528400.0,11.4186,11.5266,11.3917,11.5199,528400.0
2011-12-08 15:30:00,17.07,17.15,16.93,17.02,1779400.0,11.5199,11.5739,11.4254,11.4861,1779400.0
2011-12-09 09:30:00,17.02,17.13,16.91,17.1,839400.0,11.4861,11.5604,11.4119,11.5401,839400.0
2011-12-09 10:00:00,17.1,17.15,16.95,17.0,616600.0,11.5401,11.5739,11.4389,11.4726,616600.0
2011-12-09 10:30:00,17.0,17.01,16.9,17.0,549400.0,11.4726,11.4794,11.4051,11.4726,549400.0
2011-12-09 11:00:00,17.0,17.05,16.99,17.04,429600.0,11.4726,11.5064,11.4659,11.4996,429600.0
2011-12-09 11:30:00,17.04,17.06,16.97,16.97,370800.0,11.4996,11.5131,11.4524,11.4524,370800.0
2011-12-09 12:00:00,16.97,17.01,16.95,17.0,206800.0,11.4524,11.4794,11.4389,11.4726,206800.0
2011-12-09 12:30:00,17.0,17.06,17.0,17.05,234000.0,11.4726,11.5131,11.4726,11.5064,234000.0
2011-12-09 13:00:00,17.05,17.17,17.05,17.17,182000.0,11.5064,11.5874,11.5064,11.5874,182000.0
2011-12-09 13:30:00,17.17,17.27,17.17,17.25,206600.0,11.5874,11.6548,11.5874,11.6414,206600.0
2011-12-09 14:00:00,17.25,17.28,17.21,17.27,211400.0,11.6414,11.6616,11.6144,11.6548,211400.0
2011-12-09 14:30:00,17.27,17.42,17.27,17.38,401600.0,11.6548,11.7561,11.6548,11.7291,401600.0
2011-12-09 15:00:00,17.38,17.42,17.32,17.38,341200.0,11.7291,11.7561,11.6886,11.7291,341200.0
2011-12-09 15:30:00,17.38,17.46,17.33,17.44,1479000.0,11.7291,11.7831,11.6953,11.7696,1479000.0
2011-12-12 09:30:00,17.21,17.25,16.95,17.04,1120000.0,11.6144,11.6414,11.4389,11.4996,1120000.0
2011-12-12 10:00:00,17.04,17.11,16.99,17.1,784800.0,11.4996,11.5469,11.4659,11.5401,784800.0
2011-12-12 10:30:00,17.1,17.21,17.04,17.11,558800.0,11.5401,11.6144,11.4996,11.5469,558800.0
2011-12-12 11:00:00,17.11,17.14,17.05,17.06,549800.0,11.5469,11.5671,11.5064,11.5131,549800.0
2011-12-12 11:30:00,17.06,17.11,17.03,17.06,746400.0,11.5131,11.5469,11.4929,11.5131,746400.0
2011-12-12 12:00:00,17.06,17.1,17.05,17.06,569400.0,11.5131,11.5401,11.5064,11.5131,569400.0
2011-12-12 12:30:00,17.06,17.11,17.05,17.06,614600.0,11.5131,11.5469,11.5064,11.5131,614600.0
2011-12-12 13:00:00,17.06,17.11,17.01,17.1,511200.0,11.5131,11.5469,11.4794,11.5401,511200.0
2011-12-12 13:30:00,17.09,17.13,17.06,17.1,336400.0,11.5334,11.5604,11.5131,11.5401,336400.0
2011-12-12 14:00:00,17.1,17.11,17.06,17.1,599800.0,11.5401,11.5469,11.5131,11.5401,599800.0
2011-12-12 14:30:00,17.1,17.15,17.09,17.14,796400.0,11.5401,11.5739,11.5334,11.5671,796400.0
2011-12-12 15:00:00,17.14,17.17,17.1,17.17,516400.0,11.5671,11.5874,11.5401,11.5874,516400.0
2011-12-12 15:30:00,17.17,17.3,17.16,17.3,1486200.0,11.5874,11.6751,11.5806,11.6751,1486200.0
2011-12-13 09:30:00,17.06,17.45,16.73,17.29,1174800.0,11.5131,11.7763,11.2904,11.6683,1174800.0
2011-12-13 10:00:00,17.31,17.35,17.23,17.24,311400.0,11.6818,11.7088,11.6279,11.6346,311400.0
2011-12-13 10:30:00,17.24,17.31,17.04,17.13,420600.0,11.6346,11.6818,11.4996,11.5604,420600.0
2011-12-13 11:00:00,17.13,17.14,17.02,17.11,263400.0,11.5604,11.5671,11.4861,11.5469,263400.0
2011-12-13 11:30:00,17.11,17.15,17.08,17.13,116000.0,11.5469,11.5739,11.5266,11.5604,116000.0
2011-12-13 12:00:00,17.14,17.14,17.09,17.09,104600.0,11.5671,11.5671,11.5334,11.5334,104600.0
2011-12-13 12:30:00,17.1,17.22,17.07,17.22,281000.0,11.5401,11.6211,11.5199,11.6211,281000.0
2011-12-13 13:00:00,17.22,17.22,17.15,17.18,175200.0,11.6211,11.6211,11.5739,11.5941,175200.0
2011-12-13 13:30:00,17.18,17.18,17.14,17.17,245400.0,11.5941,11.5941,11.5671,11.5874,245400.0
2011-12-13 14:00:00,17.17,17.22,17.08,17.19,552000.0,11.5874,11.6211,11.5266,11.6009,552000.0
2011-12-13 14:30:00,17.18,17.2,17.1,17.15,990200.0,11.5941,11.6076,11.5401,11.5739,990200.0
2011-12-13 15:00:00,17.16,17.23,17.0,17.02,739400.0,11.5806,11.6279,11.4726,11.4861,739400.0
2011-12-13 15:30:00,17.02,17.02,16.85,16.98,1284400.0,11.4861,11.4861,11.3714,11.4591,1284400.0
2011-12-14 09:30:00,16.84,16.92,16.46,16.48,500600.0,11.3647,11.4186,11.1082,11.1217,500600.0
2011-12-14 10:00:00,16.48,16.53,16.39,16.52,238000.0,11.1217,11.1555,11.061,11.1487,238000.0
2011-12-14 10:30:00,16.51,16.54,16.24,16.25,486800.0,11.142,11.1622,10.9597,10.9665,486800.0
2011-12-14 11:00:00,16.24,16.3,16.02,16.1,638800.0,10.9597,11.0002,10.8113,10.8653,638800.0
2011-12-14 11:30:00,16.1,16.15,16.08,16.1,463000.0,10.8653,10.899,10.8518,10.8653,463000.0
2011-12-14 12:00:00,16.1,16.27,16.09,16.25,300400.0,10.8653,10.98,10.8585,10.9665,300400.0
2011-12-14 12:30:00,16.25,16.3,16.24,16.3,236000.0,10.9665,11.0002,10.9597,11.0002,236000.0
2011-12-14 13:00:00,16.3,16.4,16.25,16.37,332400.0,11.0002,11.0677,10.9665,11.0475,332400.0
2011-12-14 13:30:00,16.37,16.46,16.25,16.29,673400.0,11.0475,11.1082,10.9665,10.9935,673400.0
2011-12-14 14:00:00,16.29,16.29,16.16,16.25,291000.0,10.9935,10.9935,10.9058,10.9665,291000.0
2011-12-14 14:30:00,16.25,16.26,16.13,16.16,307800.0,10.9665,10.9732,10.8855,10.9058,307800.0
2011-12-14 15:00:00,16.16,16.43,16.15,16.42,675200.0,10.9058,11.088,10.899,11.0812,675200.0
2011-12-14 15:30:00,16.42,16.43,16.34,16.35,972800.0,11.0812,11.088,11.0272,11.034,972800.0
2011-12-15 09:30:00,16.5,16.64,16.42,16.51,387200.0,11.1352,11.2297,11.0812,11.142,387200.0
2011-12-15 10:00:00,16.51,16.54,16.27,16.35,248400.0,11.142,11.1622,10.98,11.034,248400.0
2011-12-15 10:30:00,16.35,16.38,16.21,16.37,276800.0,11.034,11.0542,10.9395,11.0475,276800.0
2011-12-15 11:00:00,16.38,16.5,16.36,16.49,176800.0,11.0542,11.1352,11.0407,11.1285,176800.0
2011-12-15 11:30:00,16.49,16.5,16.44,16.47,251800.0,11.1285,11.1352,11.0947,11.115,251800.0
2011-12-15 12:00:00,16.47,16.5,16.46,16.48,172000.0,11.115,11.1352,11.1082,11.1217,172000.0
2011-12-15 12:30:00,16.48,16.49,16.38,16.41,110600.0,11.1217,11.1285,11.0542,11.0745,110600.0
2011-12-15 13:00:00,16.41,16.43,16.38,16.38,71000.0,11.0745,11.088,11.0542,11.0542,71000.0
2011-12-15 13:30:00,16.38,16.43,16.31,16.32,131800.0,11.0542,11.088,11.007,11.0137,131800.0
2011-12-15 14:00:00,16.32,16.38,16.26,16.28,132400.0,11.0137,11.0542,10.9732,10.9867,132400.0
2011-12-15 14:30:00,16.28,16.3,16.17,16.22,249600.0,10.9867,11.0002,10.9125,10.9462,249600.0
2011-12-15 15:00:00,16.22,16.33,16.21,16.28,405800.0,10.9462,11.0205,10.9395,10.9867,405800.0
2011-12-15 15:30:00,16.29,16.32,16.24,16.27,442400.0,10.9935,11.0137,10.9597,10.98,442400.0
2011-12-16 09:30:00,16.43,16.63,16.36,16.5,1376000.0,11.088,11.2229,11.0407,11.1352,1376000.0
2011-12-16 10:00:00,16.5,16.6,16.48,16.57,710600.0,11.1352,11.2027,11.1217,11.1824,710600.0
2011-12-16 10:30:00,16.57,16.57,16.39,16.43,239400.0,11.1824,11.1824,11.061,11.088,239400.0
2011-12-16 11:00:00,16.43,16.46,16.24,16.25,547000.0,11.088,11.1082,10.9597,10.9665,547000.0
2011-12-16 11:30:00,16.25,16.25,16.18,16.18,326200.0,10.9665,10.9665,10.9192,10.9192,326200.0
2011-12-16 12:00:00,16.18,16.2,16.04,16.04,178200.0,10.9192,10.9327,10.8248,10.8248,178200.0
2011-12-16 12:30:00,16.04,16.06,15.93,16.04,530400.0,10.8248,10.8383,10.7505,10.8248,530400.0
2011-12-16 13:00:00,16.03,16.11,16.01,16.05,253600.0,10.818,10.872,10.8045,10.8315,253600.0
2011-12-16 13:30:00,16.05,16.08,15.97,16.02,198600.0,10.8315,10.8518,10.7775,10.8113,198600.0
2011-12-16 14:00:00,16.03,16.08,15.99,15.99,122200.0,10.818,10.8518,10.791,10.791,122200.0
2011-12-16 14:30:00,15.99,16.04,15.95,15.95,274600.0,10.791,10.8248,10.764,10.764,274600.0
2011-12-16 15:00:00,15.96,16.02,15.9,15.9,354800.0,10.7708,10.8113,10.7303,10.7303,354800.0
2011-12-16 15:30:00,15.9,15.98,15.9,15.95,1165400.0,10.7303,10.7843,10.7303,10.764,1165400.0
2011-12-19 09:30:00,16.0,16.19,15.97,16.03,565800.0,10.7978,10.926,10.7775,10.818,565800.0
2011-12-19 10:00:00,16.03,16.23,15.97,16.21,355600.0,10.818,10.953,10.7775,10.9395,355600.0
2011-12-19 10:30:00,16.22,16.41,16.17,16.23,426800.0,10.9462,11.0745,10.9125,10.953,426800.0
2011-12-19 11:00:00,16.24,16.27,16.13,16.26,318000.0,10.9597,10.98,10.8855,10.9732,318000.0
2011-12-19 11:30:00,16.27,16.27,16.12,16.12,326000.0,10.98,10.98,10.8788,10.8788,326000.0
2011-12-19 12:00:00,16.12,16.17,16.09,16.16,276600.0,10.8788,10.9125,10.8585,10.9058,276600.0
2011-12-19 12:30:00,16.16,16.24,16.1,16.24,163800.0,10.9058,10.9597,10.8653,10.9597,163800.0
2011-12-19 13:00:00,16.24,16.24,16.16,16.22,248000.0,10.9597,10.9597,10.9058,10.9462,248000.0
2011-12-19 13:30:00,16.23,16.29,16.2,16.27,240000.0,10.953,10.9935,10.9327,10.98,240000.0
2011-12-19 14:00:00,16.27,16.29,16.2,16.22,254800.0,10.98,10.9935,10.9327,10.9462,254800.0
2011-12-19 14:30:00,16.22,16.27,16.21,16.25,378200.0,10.9462,10.98,10.9395,10.9665,378200.0
2011-12-19 15:00:00,16.26,16.26,16.0,16.0,1152800.0,10.9732,10.9732,10.7978,10.7978,1152800.0
2011-12-19 15:30:00,16.0,16.04,15.86,15.98,1133000.0,10.7978,10.8248,10.7033,10.7843,1133000.0
2011-12-20 09:30:00,16.34,16.48,16.1,16.23,616600.0,11.0272,11.1217,10.8653,10.953,616600.0
2011-12-20 10:00:00,16.24,16.27,16.04,16.13,429200.0,10.9597,10.98,10.8248,10.8855,429200.0
2011-12-20 10:30:00,16.13,16.18,16.09,16.11,293600.0,10.8855,10.9192,10.8585,10.872,293600.0
2011-12-20 11:00:00,16.11,16.16,16.05,16.07,199600.0,10.872,10.9058,10.8315,10.845,199600.0
2011-12-20 11:30:00,16.07,16.14,16.07,16.1,326400.0,10.845,10.8923,10.845,10.8653,326400.0
2011-12-20 12:00:00,16.1,16.15,16.08,16.1,258200.0,10.8653,10.899,10.8518,10.8653,258200.0
2011-12-20 12:30:00,16.1,16.11,15.99,16.0,280200.0,10.8653,10.872,10.791,10.7978,280200.0
2011-12-20 13:00:00,16.0,16.06,15.97,15.97,447200.0,10.7978,10.8383,10.7775,10.7775,447200.0
2011-12-20 13:30:00,15.98,15.98,15.91,15.93,474600.0,10.7843,10.7843,10.737,10.7505,474600.0
2011-12-20 14:00:00,15.93,15.97,15.9,15.97,486200.0,10.7505,10.7775,10.7303,10.7775,486200.0
2011-12-20 14:30:00,15.97,16.01,15.96,15.99,521600.0,10.7775,10.8045,10.7708,10.791,521600.0
2011-12-20 15:00:00,15.99,16.11,15.99,16.07,590800.0,10.791,10.872,10.791,10.845,590800.0
2011-12-20 15:30:00,16.07,16.11,16.05,16.1,956600.0,10.845,10.872,10.8315,10.8653,956600.0
2011-12-21 09:30:00,16.03,16.31,16.0,16.04,517400.0,10.818,11.007,10.7978,10.8248,517400.0
2011-12-21 10:00:00,16.03,16.2,16.0,16.17,292800.0,10.818,10.9327,10.7978,10.9125,292800.0
2011-12-21 10:30:00,16.17,16.23,16.1,16.11,361400.0,10.9125,10.953,10.8653,10.872,361400.0
2011-12-21 11:00:00,16.11,16.13,16.02,16.07,267800.0,10.872,10.8855,10.8113,10.845,267800.0
2011-12-21 11:30:00,16.07,16.17,16.06,16.14,205800.0,10.845,10.9125,10.8383,10.8923,205800.0
2011-12-21 12:00:00,16.14,16.14,16.0,16.03,223600.0,10.8923,10.8923,10.7978,10.818,223600.0
2011-12-21 12:30:00,16.03,16.24,16.03,16.23,206200.0,10.818,10.9597,10.818,10.953,206200.0
2011-12-21 13:00:00,16.24,16.27,16.2,16.27,247800.0,10.9597,10.98,10.9327,10.98,247800.0
2011-12-21 13:30:00,16.27,16.42,16.27,16.42,256600.0,10.98,11.0812,10.98,11.0812,256600.0
2011-12-21 14:00:00,16.41,16.42,16.28,16.32,184000.0,11.0745,11.0812,10.9867,11.0137,184000.0
2011-12-21 14:30:00,16.32,16.36,16.25,16.29,291200.0,11.0137,11.0407,10.9665,10.9935,291200.0
2011-12-21 15:00:00,16.28,16.38,16.28,16.35,349800.0,10.9867,11.0542,10.9867,11.034,349800.0
2011-12-21 15:30:00,16.35,16.42,16.28,16.34,615000.0,11.034,11.0812,10.9867,11.0272,615000.0
2011-12-22 09:30:00,16.47,16.49,16.36,16.48,177000.0,11.115,11.1285,11.0407,11.1217,177000.0
2011-12-22 10:00:00,16.48,16.5,16.38,16.49,114000.0,11.1217,11.1352,11.0542,11.1285,114000.0
2011-12-22 10:30:00,16.5,16.5,16.34,16.39,214800.0,11.1352,11.1352,11.0272,11.061,214800.0
2011-12-22 11:00:00,16.39,16.44,16.34,16.39,151400.0,11.061,11.0947,11.0272,11.061,151400.0
2011-12-22 11:30:00,16.39,16.44,16.35,16.42,161800.0,11.061,11.0947,11.034,11.0812,161800.0
2011-12-22 12:00:00,16.44,16.54,16.42,16.54,189000.0,11.0947,11.1622,11.0812,11.1622,189000.0
2011-12-22 12:30:00,16.54,16.55,16.5,16.54,161000.0,11.1622,11.1689,11.1352,11.1622,161000.0
2011-12-22 13:00:00,16.55,16.58,16.52,16.58,140800.0,11.1689,11.1892,11.1487,11.1892,140800.0
2011-12-22 13:30:00,16.58,16.63,16.57,16.61,129400.0,11.1892,11.2229,11.1824,11.2094,129400.0
2011-12-22 14:00:00,16.61,16.61,16.57,16.6,222200.0,11.2094,11.2094,11.1824,11.2027,222200.0
2011-12-22 14:30:00,16.6,16.61,16.56,16.61,246800.0,11.2027,11.2094,11.1757,11.2094,246800.0
2011-12-22 15:00:00,16.61,16.71,16.61,16.67,470800.0,11.2094,11.2769,11.2094,11.2499,470800.0
2011-12-22 15:30:00,16.68,16.7,16.59,16.66,940200.0,11.2567,11.2702,11.1959,11.2432,940200.0
2011-12-23 09:30:00,16.66,16.79,16.65,16.77,202400.0,11.2432,11.3309,11.2364,11.3174,202400.0
2011-12-23 10:00:00,16.78,16.79,16.71,16.74,132000.0,11.3242,11.3309,11.2769,11.2972,132000.0
2011-12-23 10:30:00,16.73,16.75,16.67,16.72,109400.0,11.2904,11.3039,11.2499,11.2837,109400.0
2011-12-23 11:00:00,16.72,16.75,16.68,16.75,139200.0,11.2837,11.3039,11.2567,11.3039,139200.0
2011-12-23 11:30:00,16.75,16.75,16.72,16.72,55000.0,11.3039,11.3039,11.2837,11.2837,55000.0
2011-12-23 12:00:00,16.72,16.73,16.69,16.71,99400.0,11.2837,11.2904,11.2634,11.2769,99400.0
2011-12-23 12:30:00,16.7,16.73,16.7,16.73,58000.0,11.2702,11.2904,11.2702,11.2904,58000.0
2011-12-23 13:00:00,16.73,16.73,16.68,16.69,76000.0,11.2904,11.2904,11.2567,11.2634,76000.0
2011-12-23 13:30:00,16.69,16.71,16.67,16.68,68600.0,11.2634,11.2769,11.2499,11.2567,68600.0
2011-12-23 14:00:00,16.68,16.68,16.63,16.63,138800.0,11.2567,11.2567,11.2229,11.2229,138800.0
2011-12-23 14:30:00,16.63,16.68,16.61,16.68,115800.0,11.2229,11.2567,11.2094,11.2567,115800.0
2011-12-23 15:00:00,16.69,16.72,16.68,16.7,78400.0,11.2634,11.2837,11.2567,11.2702,78400.0
2011-12-23 15:30:00,16.7,16.76,16.68,16.75,391400.0,11.2702,11.3107,11.2567,11.3039,391400.0
2011-12-27 09:30:00,16.78,16.8,16.7,16.77,198200.0,11.3242,11.3377,11.2702,11.3174,198200.0
2011-12-27 10:00:00,16.79,16.8,16.74,16.8,91800.0,11.3309,11.3377,11.2972,11.3377,91800.0
2011-12-27 10:30:00,16.79,16.83,16.76,16.8,68400.0,11.3309,11.3579,11.3107,11.3377,68400.0
2011-12-27 11:00:00,16.8,16.89,16.78,16.87,99400.0,11.3377,11.3984,11.3242,11.3849,99400.0
2011-12-27 11:30:00,16.88,16.9,16.83,16.86,46600.0,11.3917,11.4051,11.3579,11.3782,46600.0
2011-12-27 12:00:00,16.86,16.86,16.84,16.85,36400.0,11.3782,11.3782,11.3647,11.3714,36400.0
2011-12-27 12:30:00,16.85,16.85,16.84,16.85,41000.0,11.3714,11.3714,11.3647,11.3714,41000.0
2011-12-27 13:00:00,16.85,16.85,16.82,16.85,60200.0,11.3714,11.3714,11.3512,11.3714,60200.0
2011-12-27 13:30:00,16.85,16.93,16.84,16.92,71800.0,11.3714,11.4254,11.3647,11.4186,71800.0
2011-12-27 14:00:00,16.93,16.93,16.9,16.92,80200.0,11.4254,11.4254,11.4051,11.4186,80200.0
2011-12-27 14:30:00,16.92,16.99,16.91,16.96,118800.0,11.4186,11.4659,11.4119,11.4456,118800.0
2011-12-27 15:00:00,16.97,16.97,16.87,16.89,207400.0,11.4524,11.4524,11.3849,11.3984,207400.0
2011-12-27 15:30:00,16.89,16.9,16.82,16.84,268800.0,11.3984,11.4051,11.3512,11.3647,268800.0
2011-12-28 09:30:00,16.8,16.92,16.55,16.58,270800.0,11.3377,11.4186,11.1689,11.1892,270800.0
2011-12-28 10:00:00,16.58,16.66,16.49,16.59,174000.0,11.1892,11.2432,11.1285,11.1959,174000.0
2011-12-28 10:30:00,16.6,16.61,16.5,16.57,98000.0,11.2027,11.2094,11.1352,11.1824,98000.0
2011-12-28 11:00:00,16.57,16.58,16.43,16.44,225400.0,11.1824,11.1892,11.088,11.0947,225400.0
2011-12-28 11:30:00,16.43,16.48,16.38,16.43,101400.0,11.088,11.1217,11.0542,11.088,101400.0
2011-12-28 12:00:00,16.44,16.52,16.38,16.52,88800.0,11.0947,11.1487,11.0542,11.1487,88800.0
2011-12-28 12:30:00,16.53,16.55,16.48,16.49,83200.0,11.1555,11.1689,11.1217,11.1285,83200.0
2011-12-28 13:00:00,16.49,16.61,16.49,16.61,100000.0,11.1285,11.2094,11.1285,11.2094,100000.0
2011-12-28 13:30:00,16.61,16.68,16.6,16.67,170200.0,11.2094,11.2567,11.2027,11.2499,170200.0
2011-12-28 14:00:00,16.68,16.68,16.52,16.53,137400.0,11.2567,11.2567,11.1487,11.1555,137400.0
2011-12-28 14:30:00,16.54,16.67,16.54,16.65,283400.0,11.1622,11.2499,11.1622,11.2364,283400.0
2011-12-28 15:00:00,16.66,16.71,16.63,16.63,362000.0,11.2432,11.2769,11.2229,11.2229,362000.0
2011-12-28 15:30:00,16.63,16.67,16.55,16.58,873000.0,11.2229,11.2499,11.1689,11.1892,873000.0
2011-12-29 09:30:00,16.68,16.68,16.43,16.49,171800.0,11.2567,11.2567,11.088,11.1285,171800.0
2011-12-29 10:00:00,16.49,16.61,16.49,16.6,125200.0,11.1285,11.2094,11.1285,11.2027,125200.0
2011-12-29 10:30:00,16.6,16.66,16.56,16.57,83000.0,11.2027,11.2432,11.1757,11.1824,83000.0
2011-12-29 11:00:00,16.57,16.61,16.49,16.52,126800.0,11.1824,11.2094,11.1285,11.1487,126800.0
2011-12-29 11:30:00,16.5,16.55,16.46,16.55,145000.0,11.1352,11.1689,11.1082,11.1689,145000.0
2011-12-29 12:00:00,16.55,16.63,16.5,16.6,151000.0,11.1689,11.2229,11.1352,11.2027,151000.0
2011-12-29 12:30:00,16.6,16.6,16.57,16.59,103400.0,11.2027,11.2027,11.1824,11.1959,103400.0
2011-12-29 13:00:00,16.59,16.61,16.55,16.59,120200.0,11.1959,11.2094,11.1689,11.1959,120200.0
2011-12-29 13:30:00,16.6,16.61,16.57,16.61,105400.0,11.2027,11.2094,11.1824,11.2094,105400.0
2011-12-29 14:00:00,16.61,16.63,16.57,16.57,76600.0,11.2094,11.2229,11.1824,11.1824,76600.0
2011-12-29 14:30:00,16.58,16.6,16.57,16.6,105400.0,11.1892,11.2027,11.1824,11.2027,105400.0
2011-12-29 15:00:00,16.6,16.62,16.57,16.58,185600.0,11.2027,11.2162,11.1824,11.1892,185600.0
2011-12-29 15:30:00,16.58,16.65,16.58,16.63,387600.0,11.1892,11.2364,11.1892,11.2229,387600.0
2011-12-30 09:30:00,16.67,16.67,16.5,16.65,206000.0,11.2499,11.2499,11.1352,11.2364,206000.0
2011-12-30 10:00:00,16.64,16.74,16.62,16.62,237200.0,11.2297,11.2972,11.2162,11.2162,237200.0
2011-12-30 10:30:00,16.63,16.67,16.63,16.63,81800.0,11.2229,11.2499,11.2229,11.2229,81800.0
2011-12-30 11:00:00,16.63,16.63,16.53,16.6,146000.0,11.2229,11.2229,11.1555,11.2027,146000.0
2011-12-30 11:30:00,16.61,16.66,16.59,16.66,84600.0,11.2094,11.2432,11.1959,11.2432,84600.0
2011-12-30 12:00:00,16.65,16.72,16.65,16.71,108800.0,11.2364,11.2837,11.2364,11.2769,108800.0
2011-12-30 12:30:00,16.71,16.72,16.68,16.68,67600.0,11.2769,11.2837,11.2567,11.2567,67600.0
2011-12-30 13:00:00,16.68,16.69,16.66,16.68,66000.0,11.2567,11.2634,11.2432,11.2567,66000.0
2011-12-30 13:30:00,16.68,16.71,16.68,16.69,75400.0,11.2567,11.2769,11.2567,11.2634,75400.0
2011-12-30 14:00:00,16.69,16.71,16.64,16.67,76200.0,11.2634,11.2769,11.2297,11.2499,76200.0
2011-12-30 14:30:00,16.67,16.71,16.67,16.7,65400.0,11.2499,11.2769,11.2499,11.2702,65400.0
2011-12-30 15:00:00,16.7,16.75,16.7,16.71,115800.0,11.2702,11.3039,11.2702,11.2769,115800.0
2011-12-30 15:30:00,16.71,16.71,16.65,16.65,343600.0,11.2769,11.2769,11.2364,11.2364,343600.0
2012-01-03 09:30:00,17.28,17.48,16.79,16.86,479200.0,11.6616,11.7966,11.3309,11.3782,479200.0
2012-01-03 10:00:00,16.87,17.03,16.81,17.0,287000.0,11.3849,11.4929,11.3444,11.4726,287000.0
2012-01-03 10:30:00,17.0,17.01,16.89,16.89,165600.0,11.4726,11.4794,11.3984,11.3984,165600.0
2012-01-03 11:00:00,16.9,17.0,16.89,16.95,232800.0,11.4051,11.4726,11.3984,11.4389,232800.0
2012-01-03 11:30:00,16.95,17.0,16.93,16.94,284800.0,11.4389,11.4726,11.4254,11.4321,284800.0
2012-01-03 12:00:00,16.93,16.95,16.85,16.86,290800.0,11.4254,11.4389,11.3714,11.3782,290800.0
2012-01-03 12:30:00,16.86,16.86,16.74,16.76,233000.0,11.3782,11.3782,11.2972,11.3107,233000.0
2012-01-03 13:00:00,16.77,16.79,16.75,16.79,349800.0,11.3174,11.3309,11.3039,11.3309,349800.0
2012-01-03 13:30:00,16.79,16.81,16.75,16.79,335400.0,11.3309,11.3444,11.3039,11.3309,335400.0
2012-01-03 14:00:00,16.79,16.79,16.75,16.79,241400.0,11.3309,11.3309,11.3039,11.3309,241400.0
2012-01-03 14:30:00,16.79,16.8,16.75,16.76,327000.0,11.3309,11.3377,11.3039,11.3107,327000.0
2012-01-03 15:00:00,16.76,16.77,16.72,16.75,429000.0,11.3107,11.3174,11.2837,11.3039,429000.0
2012-01-03 15:30:00,16.75,16.75,16.68,16.69,914800.0,11.3039,11.3039,11.2567,11.2634,914800.0
2012-01-04 09:30:00,16.65,16.95,16.63,16.82,511200.0,11.2364,11.4389,11.2229,11.3512,511200.0
2012-01-04 10:00:00,16.82,16.82,16.61,16.65,471800.0,11.3512,11.3512,11.2094,11.2364,471800.0
2012-01-04 10:30:00,16.65,16.79,16.63,16.73,475000.0,11.2364,11.3309,11.2229,11.2904,475000.0
2012-01-04 11:00:00,16.74,16.85,16.71,16.73,376600.0,11.2972,11.3714,11.2769,11.2904,376600.0
2012-01-04 11:30:00,16.73,16.83,16.72,16.76,423000.0,11.2904,11.3579,11.2837,11.3107,423000.0
2012-01-04 12:00:00,16.77,16.85,16.76,16.78,396200.0,11.3174,11.3714,11.3107,11.3242,396200.0
2012-01-04 12:30:00,16.78,16.8,16.74,16.77,489400.0,11.3242,11.3377,11.2972,11.3174,489400.0
2012-01-04 13:00:00,16.77,16.77,16.63,16.64,243600.0,11.3174,11.3174,11.2229,11.2297,243600.0
2012-01-04 13:30:00,16.64,16.76,16.64,16.75,289200.0,11.2297,11.3107,11.2297,11.3039,289200.0
2012-01-04 14:00:00,16.74,16.82,16.74,16.81,272000.0,11.2972,11.3512,11.2972,11.3444,272000.0
2012-01-04 14:30:00,16.8,16.86,16.8,16.85,294400.0,11.3377,11.3782,11.3377,11.3714,294400.0
2012-01-04 15:00:00,16.84,16.85,16.82,16.84,425000.0,11.3647,11.3714,11.3512,11.3647,425000.0
2012-01-04 15:30:00,16.84,16.89,16.84,16.88,726600.0,11.3647,11.3984,11.3647,11.3917,726600.0
2012-01-05 09:30:00,16.53,16.57,16.09,16.18,1170400.0,11.1555,11.1824,10.8585,10.9192,1170400.0
2012-01-05 10:00:00,16.17,16.18,15.88,15.88,1637600.0,10.9125,10.9192,10.7168,10.7168,1637600.0
2012-01-05 10:30:00,15.88,15.92,15.56,15.62,1120000.0,10.7168,10.7438,10.5008,10.5413,1120000.0
2012-01-05 11:00:00,15.62,15.73,15.5,15.68,1150400.0,10.5413,10.6156,10.4603,10.5818,1150400.0
2012-01-05 11:30:00,15.68,15.7,15.54,15.56,554000.0,10.5818,10.5953,10.4873,10.5008,554000.0
2012-01-05 12:00:00,15.56,15.83,15.55,15.81,654400.0,10.5008,10.683,10.4941,10.6696,654400.0
2012-01-05 12:30:00,15.8,15.96,15.79,15.9,943800.0,10.6628,10.7708,10.6561,10.7303,943800.0
2012-01-05 13:00:00,15.9,16.02,15.84,16.01,519600.0,10.7303,10.8113,10.6898,10.8045,519600.0
2012-01-05 13:30:00,16.02,16.03,15.84,15.86,528000.0,10.8113,10.818,10.6898,10.7033,528000.0
2012-01-05 14:00:00,15.86,15.97,15.86,15.9,566200.0,10.7033,10.7775,10.7033,10.7303,566200.0
2012-01-05 14:30:00,15.9,15.95,15.81,15.9,484200.0,10.7303,10.764,10.6696,10.7303,484200.0
2012-01-05 15:00:00,15.9,15.99,15.9,15.97,637800.0,10.7303,10.791,10.7303,10.7775,637800.0
2012-01-05 15:30:00,15.97,16.02,15.92,15.95,1367200.0,10.7775,10.8113,10.7438,10.764,1367200.0
2012-01-06 09:30:00,15.99,16.02,15.74,15.75,1165800.0,10.791,10.8113,10.6223,10.6291,1165800.0
2012-01-06 10:00:00,15.75,15.85,15.63,15.65,740000.0,10.6291,10.6965,10.5481,10.5616,740000.0
2012-01-06 10:30:00,15.65,15.74,15.59,15.69,867000.0,10.5616,10.6223,10.5211,10.5886,867000.0
2012-01-06 11:00:00,15.69,15.72,15.61,15.63,563200.0,10.5886,10.6088,10.5346,10.5481,563200.0
2012-01-06 11:30:00,15.63,15.65,15.56,15.61,405400.0,10.5481,10.5616,10.5008,10.5346,405400.0
2012-01-06 12:00:00,15.61,15.61,15.58,15.6,306800.0,10.5346,10.5346,10.5143,10.5278,306800.0
2012-01-06 12:30:00,15.61,15.75,15.61,15.72,646800.0,10.5346,10.6291,10.5346,10.6088,646800.0
2012-01-06 13:00:00,15.72,15.78,15.69,15.77,524600.0,10.6088,10.6493,10.5886,10.6426,524600.0
2012-01-06 13:30:00,15.76,15.9,15.73,15.85,254200.0,10.6358,10.7303,10.6156,10.6965,254200.0
2012-01-06 14:00:00,15.85,15.86,15.79,15.81,234200.0,10.6965,10.7033,10.6561,10.6696,234200.0
2012-01-06 14:30:00,15.81,15.81,15.75,15.77,354600.0,10.6696,10.6696,10.6291,10.6426,354600.0
2012-01-06 15:00:00,15.77,15.83,15.77,15.81,405200.0,10.6426,10.683,10.6426,10.6696,405200.0
2012-01-06 15:30:00,15.81,15.88,15.8,15.83,743800.0,10.6696,10.7168,10.6628,10.683,743800.0
2012-01-09 09:30:00,15.81,15.85,15.71,15.71,481000.0,10.6696,10.6965,10.6021,10.6021,481000.0
2012-01-09 10:00:00,15.71,15.75,15.65,15.68,237400.0,10.6021,10.6291,10.5616,10.5818,237400.0
2012-01-09 10:30:00,15.68,15.71,15.62,15.65,555000.0,10.5818,10.6021,10.5413,10.5616,555000.0
2012-01-09 11:00:00,15.65,15.67,15.56,15.56,495000.0,10.5616,10.5751,10.5008,10.5008,495000.0
2012-01-09 11:30:00,15.56,15.57,15.37,15.38,807800.0,10.5008,10.5076,10.3726,10.3794,807800.0
2012-01-09 12:00:00,15.38,15.4,15.12,15.21,1415600.0,10.3794,10.3929,10.2039,10.2646,1415600.0
2012-01-09 12:30:00,15.2,15.22,15.13,15.19,835600.0,10.2579,10.2714,10.2106,10.2511,835600.0
2012-01-09 13:00:00,15.19,15.3,15.18,15.24,694600.0,10.2511,10.3254,10.2444,10.2849,694600.0
2012-01-09 13:30:00,15.24,15.27,15.15,15.22,454000.0,10.2849,10.3051,10.2241,10.2714,454000.0
2012-01-09 14:00:00,15.22,15.28,15.21,15.22,324200.0,10.2714,10.3119,10.2646,10.2714,324200.0
2012-01-09 14:30:00,15.22,15.31,15.22,15.31,589000.0,10.2714,10.3321,10.2714,10.3321,589000.0
2012-01-09 15:00:00,15.3,15.44,15.3,15.44,789000.0,10.3254,10.4199,10.3254,10.4199,789000.0
2012-01-09 15:30:00,15.44,15.54,15.39,15.47,1555000.0,10.4199,10.4873,10.3861,10.4401,1555000.0
2012-01-10 09:30:00,15.76,15.76,15.49,15.65,933000.0,10.6358,10.6358,10.4536,10.5616,933000.0
2012-01-10 10:00:00,15.65,15.75,15.62,15.74,418800.0,10.5616,10.6291,10.5413,10.6223,418800.0
2012-01-10 10:30:00,15.74,15.87,15.74,15.84,366600.0,10.6223,10.71,10.6223,10.6898,366600.0
2012-01-10 11:00:00,15.85,15.85,15.73,15.81,243600.0,10.6965,10.6965,10.6156,10.6696,243600.0
2012-01-10 11:30:00,15.81,15.84,15.73,15.74,271200.0,10.6696,10.6898,10.6156,10.6223,271200.0
2012-01-10 12:00:00,15.74,15.8,15.74,15.79,432600.0,10.6223,10.6628,10.6223,10.6561,432600.0
2012-01-10 12:30:00,15.8,15.85,15.79,15.85,240000.0,10.6628,10.6965,10.6561,10.6965,240000.0
2012-01-10 13:00:00,15.85,15.86,15.77,15.83,246400.0,10.6965,10.7033,10.6426,10.683,246400.0
2012-01-10 13:30:00,15.82,15.9,15.81,15.89,285400.0,10.6763,10.7303,10.6696,10.7235,285400.0
2012-01-10 14:00:00,15.89,15.89,15.83,15.86,371800.0,10.7235,10.7235,10.683,10.7033,371800.0
2012-01-10 14:30:00,15.86,15.94,15.86,15.88,414600.0,10.7033,10.7573,10.7033,10.7168,414600.0
2012-01-10 15:00:00,15.88,15.92,15.87,15.9,440800.0,10.7168,10.7438,10.71,10.7303,440800.0
2012-01-10 15:30:00,15.9,15.93,15.88,15.92,1058800.0,10.7303,10.7505,10.7168,10.7438,1058800.0
2012-01-11 09:30:00,15.79,16.11,15.54,15.98,2987800.0,10.6561,10.872,10.4873,10.7843,2987800.0
2012-01-11 10:00:00,15.98,16.18,15.95,16.17,1167800.0,10.7843,10.9192,10.764,10.9125,1167800.0
2012-01-11 10:30:00,16.15,16.3,16.07,16.19,1055200.0,10.899,11.0002,10.845,10.926,1055200.0
2012-01-11 11:00:00,16.19,16.32,16.15,16.23,573000.0,10.926,11.0137,10.899,10.953,573000.0
2012-01-11 11:30:00,16.23,16.27,16.17,16.2,471000.0,10.953,10.98,10.9125,10.9327,471000.0
2012-01-11 12:00:00,16.19,16.28,16.18,16.28,324000.0,10.926,10.9867,10.9192,10.9867,324000.0
2012-01-11 12:30:00,16.28,16.32,16.24,16.31,292200.0,10.9867,11.0137,10.9597,11.007,292200.0
2012-01-11 13:00:00,16.31,16.38,16.28,16.31,397200.0,11.007,11.0542,10.9867,11.007,397200.0
2012-01-11 13:30:00,16.31,16.41,16.27,16.34,421800.0,11.007,11.0745,10.98,11.0272,421800.0
2012-01-11 14:00:00,16.34,16.54,16.27,16.49,787400.0,11.0272,11.1622,10.98,11.1285,787400.0
2012-01-11 14:30:00,16.49,16.49,16.39,16.41,506800.0,11.1285,11.1285,11.061,11.0745,506800.0
2012-01-11 15:00:00,16.41,16.45,16.38,16.42,527800.0,11.0745,11.1015,11.0542,11.0812,527800.0
2012-01-11 15:30:00,16.42,16.46,16.4,16.45,1383800.0,11.0812,11.1082,11.0677,11.1015,1383800.0
2012-01-12 09:30:00,16.48,16.64,16.4,16.64,591600.0,11.1217,11.2297,11.0677,11.2297,591600.0
2012-01-12 10:00:00,16.64,16.67,16.59,16.65,620600.0,11.2297,11.2499,11.1959,11.2364,620600.0
2012-01-12 10:30:00,16.64,16.65,16.5,16.55,304000.0,11.2297,11.2364,11.1352,11.1689,304000.0
2012-01-12 11:00:00,16.56,16.56,16.43,16.44,310400.0,11.1757,11.1757,11.088,11.0947,310400.0
2012-01-12 11:30:00,16.44,16.5,16.33,16.35,240800.0,11.0947,11.1352,11.0205,11.034,240800.0
2012-01-12 12:00:00,16.35,16.38,16.32,16.38,253000.0,11.034,11.0542,11.0137,11.0542,253000.0
2012-01-12 12:30:00,16.38,16.48,16.37,16.47,245000.0,11.0542,11.1217,11.0475,11.115,245000.0
2012-01-12 13:00:00,16.47,16.5,16.46,16.48,296000.0,11.115,11.1352,11.1082,11.1217,296000.0
2012-01-12 13:30:00,16.48,16.5,16.43,16.48,197200.0,11.1217,11.1352,11.088,11.1217,197200.0
2012-01-12 14:00:00,16.48,16.48,16.25,16.31,601000.0,11.1217,11.1217,10.9665,11.007,601000.0
2012-01-12 14:30:00,16.3,16.33,16.3,16.31,612400.0,11.0002,11.0205,11.0002,11.007,612400.0
2012-01-12 15:00:00,16.31,16.31,16.25,16.3,606600.0,11.007,11.007,10.9665,11.0002,606600.0
2012-01-12 15:30:00,16.3,16.34,16.28,16.31,489600.0,11.0002,11.0272,10.9867,11.007,489600.0
2012-01-13 09:30:00,16.25,16.36,16.17,16.27,778400.0,10.9665,11.0407,10.9125,10.98,778400.0
2012-01-13 10:00:00,16.26,16.54,16.22,16.52,762800.0,10.9732,11.1622,10.9462,11.1487,762800.0
2012-01-13 10:30:00,16.51,16.65,16.4,16.54,688600.0,11.142,11.2364,11.0677,11.1622,688600.0
2012-01-13 11:00:00,16.54,16.56,16.5,16.54,278000.0,11.1622,11.1757,11.1352,11.1622,278000.0
2012-01-13 11:30:00,16.53,16.58,16.52,16.53,211800.0,11.1555,11.1892,11.1487,11.1555,211800.0
2012-01-13 12:00:00,16.53,16.53,16.38,16.44,355400.0,11.1555,11.1555,11.0542,11.0947,355400.0
2012-01-13 12:30:00,16.43,16.47,16.32,16.36,187200.0,11.088,11.115,11.0137,11.0407,187200.0
2012-01-13 13:00:00,16.36,16.38,16.25,16.28,227000.0,11.0407,11.0542,10.9665,10.9867,227000.0
2012-01-13 13:30:00,16.27,16.35,16.25,16.34,199800.0,10.98,11.034,10.9665,11.0272,199800.0
2012-01-13 14:00:00,16.35,16.35,16.25,16.32,234800.0,11.034,11.034,10.9665,11.0137,234800.0
2012-01-13 14:30:00,16.32,16.45,16.31,16.43,470600.0,11.0137,11.1015,11.007,11.088,470600.0
2012-01-13 15:00:00,16.43,16.52,16.4,16.52,370400.0,11.088,11.1487,11.0677,11.1487,370400.0
2012-01-13 15:30:00,16.52,16.59,16.48,16.53,921000.0,11.1487,11.1959,11.1217,11.1555,921000.0
2012-01-17 09:30:00,16.72,16.73,16.47,16.56,549600.0,11.2837,11.2904,11.115,11.1757,549600.0
2012-01-17 10:00:00,16.57,16.65,16.5,16.63,245200.0,11.1824,11.2364,11.1352,11.2229,245200.0
2012-01-17 10:30:00,16.63,16.68,16.58,16.68,244000.0,11.2229,11.2567,11.1892,11.2567,244000.0
2012-01-17 11:00:00,16.68,16.75,16.67,16.74,334200.0,11.2567,11.3039,11.2499,11.2972,334200.0
2012-01-17 11:30:00,16.75,16.86,16.75,16.84,189200.0,11.3039,11.3782,11.3039,11.3647,189200.0
2012-01-17 12:00:00,16.84,16.98,16.84,16.9,385400.0,11.3647,11.4591,11.3647,11.4051,385400.0
2012-01-17 12:30:00,16.9,16.91,16.84,16.88,247800.0,11.4051,11.4119,11.3647,11.3917,247800.0
2012-01-17 13:00:00,16.88,16.95,16.86,16.93,139600.0,11.3917,11.4389,11.3782,11.4254,139600.0
2012-01-17 13:30:00,16.94,16.95,16.91,16.93,212800.0,11.4321,11.4389,11.4119,11.4254,212800.0
2012-01-17 14:00:00,16.93,16.93,16.86,16.92,407200.0,11.4254,11.4254,11.3782,11.4186,407200.0
2012-01-17 14:30:00,16.91,16.92,16.8,16.81,214800.0,11.4119,11.4186,11.3377,11.3444,214800.0
2012-01-17 15:00:00,16.81,16.81,16.71,16.73,289400.0,11.3444,11.3444,11.2769,11.2904,289400.0
2012-01-17 15:30:00,16.73,16.78,16.71,16.75,662200.0,11.2904,11.3242,11.2769,11.3039,662200.0
2012-01-18 09:30:00,16.72,17.43,16.6,17.42,1255000.0,11.2837,11.7628,11.2027,11.7561,1255000.0
2012-01-18 10:00:00,17.42,17.43,17.16,17.36,475800.0,11.7561,11.7628,11.5806,11.7156,475800.0
2012-01-18 10:30:00,17.36,17.48,17.33,17.44,604400.0,11.7156,11.7966,11.6953,11.7696,604400.0
2012-01-18 11:00:00,17.43,17.46,17.34,17.35,378400.0,11.7628,11.7831,11.7021,11.7088,378400.0
2012-01-18 11:30:00,17.35,17.57,17.32,17.55,787800.0,11.7088,11.8573,11.6886,11.8438,787800.0
2012-01-18 12:00:00,17.54,17.64,17.5,17.63,232200.0,11.8371,11.9045,11.8101,11.8978,232200.0
2012-01-18 12:30:00,17.63,17.74,17.6,17.73,341200.0,11.8978,11.972,11.8776,11.9653,341200.0
2012-01-18 13:00:00,17.73,17.74,17.66,17.68,453800.0,11.9653,11.972,11.918,11.9315,453800.0
2012-01-18 13:30:00,17.68,17.73,17.67,17.67,254400.0,11.9315,11.9653,11.9248,11.9248,254400.0
2012-01-18 14:00:00,17.68,17.85,17.68,17.77,757000.0,11.9315,12.0463,11.9315,11.9923,757000.0
2012-01-18 14:30:00,17.76,17.81,17.74,17.79,356800.0,11.9855,12.0193,11.972,12.0058,356800.0
2012-01-18 15:00:00,17.8,17.83,17.71,17.71,640800.0,12.0125,12.0328,11.9518,11.9518,640800.0
2012-01-18 15:30:00,17.71,17.75,17.67,17.73,943600.0,11.9518,11.9788,11.9248,11.9653,943600.0
2012-01-19 09:30:00,17.84,18.05,17.78,17.99,871800.0,12.0395,12.1812,11.999,12.1407,871800.0
2012-01-19 10:00:00,17.97,17.97,17.54,17.69,930400.0,12.1273,12.1273,11.8371,11.9383,930400.0
2012-01-19 10:30:00,17.69,17.88,17.66,17.75,555400.0,11.9383,12.0665,11.918,11.9788,555400.0
2012-01-19 11:00:00,17.75,17.92,17.73,17.91,277200.0,11.9788,12.0935,11.9653,12.0868,277200.0
2012-01-19 11:30:00,17.9,17.98,17.89,17.98,418400.0,12.08,12.134,12.0733,12.134,418400.0
2012-01-19 12:00:00,17.98,18.03,17.94,17.99,483000.0,12.134,12.1677,12.107,12.1407,483000.0
2012-01-19 12:30:00,17.99,18.03,17.92,17.93,348000.0,12.1407,12.1677,12.0935,12.1003,348000.0
2012-01-19 13:00:00,17.93,17.97,17.91,17.97,117400.0,12.1003,12.1273,12.0868,12.1273,117400.0
2012-01-19 13:30:00,17.97,18.0,17.91,17.97,213000.0,12.1273,12.1475,12.0868,12.1273,213000.0
2012-01-19 14:00:00,17.97,18.0,17.91,17.91,287000.0,12.1273,12.1475,12.0868,12.0868,287000.0
2012-01-19 14:30:00,17.9,17.91,17.83,17.9,301200.0,12.08,12.0868,12.0328,12.08,301200.0
2012-01-19 15:00:00,17.9,18.0,17.87,18.0,391200.0,12.08,12.1475,12.0598,12.1475,391200.0
2012-01-19 15:30:00,17.99,17.99,17.92,17.93,803200.0,12.1407,12.1407,12.0935,12.1003,803200.0
2012-01-20 09:30:00,18.63,18.75,18.38,18.69,2590600.0,12.5727,12.6536,12.4039,12.6131,2590600.0
2012-01-20 10:00:00,18.69,18.69,18.49,18.61,1191400.0,12.6131,12.6131,12.4782,12.5592,1191400.0
2012-01-20 10:30:00,18.61,18.65,18.5,18.54,863200.0,12.5592,12.5862,12.4849,12.5119,863200.0
2012-01-20 11:00:00,18.53,18.59,18.51,18.57,550000.0,12.5052,12.5457,12.4917,12.5322,550000.0
2012-01-20 11:30:00,18.57,18.61,18.55,18.6,247000.0,12.5322,12.5592,12.5187,12.5524,247000.0
2012-01-20 12:00:00,18.6,18.63,18.58,18.6,215400.0,12.5524,12.5727,12.5389,12.5524,215400.0
2012-01-20 12:30:00,18.6,18.84,18.58,18.76,756400.0,12.5524,12.7144,12.5389,12.6604,756400.0
2012-01-20 13:00:00,18.77,18.89,18.76,18.82,340200.0,12.6671,12.7481,12.6604,12.7009,340200.0
2012-01-20 13:30:00,18.83,18.83,18.68,18.7,297400.0,12.7076,12.7076,12.6064,12.6199,297400.0
2012-01-20 14:00:00,18.7,18.75,18.63,18.63,373400.0,12.6199,12.6536,12.5727,12.5727,373400.0
2012-01-20 14:30:00,18.62,18.67,18.59,18.66,188000.0,12.5659,12.5997,12.5457,12.5929,188000.0
2012-01-20 15:00:00,18.65,18.65,18.56,18.61,353200.0,12.5862,12.5862,12.5254,12.5592,353200.0
2012-01-20 15:30:00,18.61,18.61,18.5,18.58,956200.0,12.5592,12.5592,12.4849,12.5389,956200.0
2012-01-23 09:30:00,18.59,18.75,18.5,18.64,671600.0,12.5457,12.6536,12.4849,12.5794,671600.0
2012-01-23 10:00:00,18.65,18.9,18.64,18.81,581800.0,12.5862,12.7549,12.5794,12.6941,581800.0
2012-01-23 10:30:00,18.81,18.93,18.75,18.77,407000.0,12.6941,12.7751,12.6536,12.6671,407000.0
2012-01-23 11:00:00,18.77,18.93,18.75,18.9,230200.0,12.6671,12.7751,12.6536,12.7549,230200.0
2012-01-23 11:30:00,18.9,18.93,18.72,18.73,380200.0,12.7549,12.7751,12.6334,12.6401,380200.0
2012-01-23 12:00:00,18.73,18.74,18.58,18.67,497600.0,12.6401,12.6469,12.5389,12.5997,497600.0
2012-01-23 12:30:00,18.67,18.68,18.6,18.64,205800.0,12.5997,12.6064,12.5524,12.5794,205800.0
2012-01-23 13:00:00,18.64,18.76,18.64,18.76,171600.0,12.5794,12.6604,12.5794,12.6604,171600.0
2012-01-23 13:30:00,18.75,18.89,18.73,18.88,237800.0,12.6536,12.7481,12.6401,12.7414,237800.0
2012-01-23 14:00:00,18.88,18.97,18.88,18.96,275400.0,12.7414,12.8021,12.7414,12.7954,275400.0
2012-01-23 14:30:00,18.96,19.0,18.89,18.99,377400.0,12.7954,12.8224,12.7481,12.8156,377400.0
2012-01-23 15:00:00,18.99,18.99,18.92,18.97,266000.0,12.8156,12.8156,12.7684,12.8021,266000.0
2012-01-23 15:30:00,18.97,19.0,18.91,18.93,797000.0,12.8021,12.8224,12.7616,12.7751,797000.0
2012-01-24 09:30:00,18.74,19.04,18.56,19.03,469600.0,12.6469,12.8494,12.5254,12.8426,469600.0
2012-01-24 10:00:00,19.0,19.19,18.97,19.02,407800.0,12.8224,12.9506,12.8021,12.8359,407800.0
2012-01-24 10:30:00,19.02,19.08,18.93,19.08,446600.0,12.8359,12.8763,12.7751,12.8763,446600.0
2012-01-24 11:00:00,19.07,19.24,19.01,19.23,312600.0,12.8696,12.9843,12.8291,12.9776,312600.0
2012-01-24 11:30:00,19.23,19.25,19.13,19.25,269200.0,12.9776,12.9911,12.9101,12.9911,269200.0
2012-01-24 12:00:00,19.25,19.41,19.25,19.39,505200.0,12.9911,13.099,12.9911,13.0856,505200.0
2012-01-24 12:30:00,19.39,19.5,19.29,19.43,401600.0,13.0856,13.1598,13.0181,13.1125,401600.0
2012-01-24 13:00:00,19.43,19.48,19.39,19.44,337400.0,13.1125,13.1463,13.0856,13.1193,337400.0
2012-01-24 13:30:00,19.45,19.45,19.38,19.38,360000.0,13.126,13.126,13.0788,13.0788,360000.0
2012-01-24 14:00:00,19.38,19.43,19.38,19.42,341400.0,13.0788,13.1125,13.0788,13.1058,341400.0
2012-01-24 14:30:00,19.42,19.46,19.4,19.46,435800.0,13.1058,13.1328,13.0923,13.1328,435800.0
2012-01-24 15:00:00,19.46,19.46,19.42,19.45,443800.0,13.1328,13.1328,13.1058,13.126,443800.0
2012-01-24 15:30:00,19.45,19.52,19.44,19.52,1764000.0,13.126,13.1733,13.1193,13.1733,1764000.0
2012-01-25 09:30:00,19.38,19.43,19.08,19.09,840200.0,13.0788,13.1125,12.8763,12.8831,840200.0
2012-01-25 10:00:00,19.1,19.13,18.97,19.11,677200.0,12.8898,12.9101,12.8021,12.8966,677200.0
2012-01-25 10:30:00,19.11,19.24,19.1,19.19,703000.0,12.8966,12.9843,12.8898,12.9506,703000.0
2012-01-25 11:00:00,19.2,19.2,19.13,19.2,474000.0,12.9573,12.9573,12.9101,12.9573,474000.0
2012-01-25 11:30:00,19.2,19.25,19.14,19.23,677000.0,12.9573,12.9911,12.9168,12.9776,677000.0
2012-01-25 12:00:00,19.23,19.25,19.14,19.18,757800.0,12.9776,12.9911,12.9168,12.9438,757800.0
2012-01-25 12:30:00,19.18,19.23,19.13,19.17,601600.0,12.9438,12.9776,12.9101,12.9371,601600.0
2012-01-25 13:00:00,19.17,19.28,19.17,19.2,543200.0,12.9371,13.0113,12.9371,12.9573,543200.0
2012-01-25 13:30:00,19.21,19.26,19.18,19.22,482000.0,12.9641,12.9978,12.9438,12.9708,482000.0
2012-01-25 14:00:00,19.22,19.25,19.16,19.23,493600.0,12.9708,12.9911,12.9303,12.9776,493600.0
2012-01-25 14:30:00,19.23,19.28,19.2,19.26,904800.0,12.9776,13.0113,12.9573,12.9978,904800.0
2012-01-25 15:00:00,19.27,19.3,19.26,19.27,831400.0,13.0046,13.0248,12.9978,13.0046,831400.0
2012-01-25 15:30:00,19.28,19.43,19.28,19.38,1682600.0,13.0113,13.1125,13.0113,13.0788,1682600.0
2012-01-26 09:30:00,19.49,19.5,19.13,19.21,784600.0,13.153,13.1598,12.9101,12.9641,784600.0
2012-01-26 10:00:00,19.18,19.29,19.15,19.2,538000.0,12.9438,13.0181,12.9236,12.9573,538000.0
2012-01-26 10:30:00,19.2,19.22,19.12,19.17,289200.0,12.9573,12.9708,12.9033,12.9371,289200.0
2012-01-26 11:00:00,19.17,19.18,19.03,19.06,261000.0,12.9371,12.9438,12.8426,12.8628,261000.0
2012-01-26 11:30:00,19.05,19.1,19.0,19.0,246200.0,12.8561,12.8898,12.8224,12.8224,246200.0
2012-01-26 12:00:00,19.0,19.03,18.88,18.88,306200.0,12.8224,12.8426,12.7414,12.7414,306200.0
2012-01-26 12:30:00,18.88,18.9,18.86,18.88,394400.0,12.7414,12.7549,12.7279,12.7414,394400.0
2012-01-26 13:00:00,18.88,18.99,18.88,18.93,370000.0,12.7414,12.8156,12.7414,12.7751,370000.0
2012-01-26 13:30:00,18.93,18.98,18.83,18.95,355400.0,12.7751,12.8089,12.7076,12.7886,355400.0
2012-01-26 14:00:00,18.95,18.97,18.8,18.82,276800.0,12.7886,12.8021,12.6874,12.7009,276800.0
2012-01-26 14:30:00,18.81,18.86,18.75,18.77,311800.0,12.6941,12.7279,12.6536,12.6671,311800.0
2012-01-26 15:00:00,18.78,18.79,18.7,18.7,366800.0,12.6739,12.6806,12.6199,12.6199,366800.0
2012-01-26 15:30:00,18.7,18.77,18.68,18.75,1042600.0,12.6199,12.6671,12.6064,12.6536,1042600.0
2012-01-27 09:30:00,18.7,18.83,18.61,18.72,353200.0,12.6199,12.7076,12.5592,12.6334,353200.0
2012-01-27 10:00:00,18.72,18.84,18.64,18.78,289400.0,12.6334,12.7144,12.5794,12.6739,289400.0
2012-01-27 10:30:00,18.77,18.81,18.74,18.75,285800.0,12.6671,12.6941,12.6469,12.6536,285800.0
2012-01-27 11:00:00,18.75,19.03,18.73,19.02,720200.0,12.6536,12.8426,12.6401,12.8359,720200.0
2012-01-27 11:30:00,19.03,19.03,18.81,18.83,456000.0,12.8426,12.8426,12.6941,12.7076,456000.0
2012-01-27 12:00:00,18.83,18.85,18.75,18.8,288800.0,12.7076,12.7211,12.6536,12.6874,288800.0
2012-01-27 12:30:00,18.8,18.82,18.75,18.77,334600.0,12.6874,12.7009,12.6536,12.6671,334600.0
2012-01-27 13:00:00,18.78,18.84,18.77,18.8,126000.0,12.6739,12.7144,12.6671,12.6874,126000.0
2012-01-27 13:30:00,18.8,18.85,18.79,18.81,521400.0,12.6874,12.7211,12.6806,12.6941,521400.0
2012-01-27 14:00:00,18.81,18.82,18.8,18.81,368800.0,12.6941,12.7009,12.6874,12.6941,368800.0
2012-01-27 14:30:00,18.81,18.81,18.73,18.76,329400.0,12.6941,12.6941,12.6401,12.6604,329400.0
2012-01-27 15:00:00,18.77,18.81,18.73,18.79,238400.0,12.6671,12.6941,12.6401,12.6806,238400.0
2012-01-27 15:30:00,18.78,18.81,18.73,18.78,1010800.0,12.6739,12.6941,12.6401,12.6739,1010800.0
2012-01-30 09:30:00,18.49,18.66,18.45,18.51,484400.0,12.4782,12.5929,12.4512,12.4917,484400.0
2012-01-30 10:00:00,18.52,18.68,18.49,18.56,318400.0,12.4984,12.6064,12.4782,12.5254,318400.0
2012-01-30 10:30:00,18.55,18.64,18.5,18.64,260800.0,12.5187,12.5794,12.4849,12.5794,260800.0
2012-01-30 11:00:00,18.64,18.7,18.63,18.64,126800.0,12.5794,12.6199,12.5727,12.5794,126800.0
2012-01-30 11:30:00,18.64,18.72,18.64,18.72,190000.0,12.5794,12.6334,12.5794,12.6334,190000.0
2012-01-30 12:00:00,18.72,18.8,18.69,18.79,171400.0,12.6334,12.6874,12.6131,12.6806,171400.0
2012-01-30 12:30:00,18.79,18.8,18.76,18.8,288000.0,12.6806,12.6874,12.6604,12.6874,288000.0
2012-01-30 13:00:00,18.8,18.8,18.75,18.8,103400.0,12.6874,12.6874,12.6536,12.6874,103400.0
2012-01-30 13:30:00,18.8,18.81,18.77,18.8,229400.0,12.6874,12.6941,12.6671,12.6874,229400.0
2012-01-30 14:00:00,18.79,18.82,18.78,18.81,131400.0,12.6806,12.7009,12.6739,12.6941,131400.0
2012-01-30 14:30:00,18.81,18.82,18.77,18.78,155800.0,12.6941,12.7009,12.6671,12.6739,155800.0
2012-01-30 15:00:00,18.78,18.8,18.77,18.8,227400.0,12.6739,12.6874,12.6671,12.6874,227400.0
2012-01-30 15:30:00,18.8,18.8,18.69,18.74,722200.0,12.6874,12.6874,12.6131,12.6469,722200.0
2012-01-31 09:30:00,19.38,19.38,18.95,19.0,968000.0,13.0788,13.0788,12.7886,12.8224,968000.0
2012-01-31 10:00:00,19.01,19.05,18.88,19.0,505200.0,12.8291,12.8561,12.7414,12.8224,505200.0
2012-01-31 10:30:00,19.0,19.02,18.93,18.96,873000.0,12.8224,12.8359,12.7751,12.7954,873000.0
2012-01-31 11:00:00,18.95,19.02,18.67,18.67,602400.0,12.7886,12.8359,12.5997,12.5997,602400.0
2012-01-31 11:30:00,18.67,18.89,18.64,18.85,656000.0,12.5997,12.7481,12.5794,12.7211,656000.0
2012-01-31 12:00:00,18.84,19.0,18.82,18.97,488400.0,12.7144,12.8224,12.7009,12.8021,488400.0
2012-01-31 12:30:00,18.96,19.1,18.95,18.96,464600.0,12.7954,12.8898,12.7886,12.7954,464600.0
2012-01-31 13:00:00,18.96,19.1,18.96,19.09,304800.0,12.7954,12.8898,12.7954,12.8831,304800.0
2012-01-31 13:30:00,19.09,19.1,18.86,18.93,416600.0,12.8831,12.8898,12.7279,12.7751,416600.0
2012-01-31 14:00:00,18.94,19.02,18.92,19.0,354800.0,12.7819,12.8359,12.7684,12.8224,354800.0
2012-01-31 14:30:00,19.0,19.08,18.97,19.01,566000.0,12.8224,12.8763,12.8021,12.8291,566000.0
2012-01-31 15:00:00,19.01,19.07,18.99,19.02,1012400.0,12.8291,12.8696,12.8156,12.8359,1012400.0
2012-01-31 15:30:00,19.02,19.22,19.02,19.1,2124200.0,12.8359,12.9708,12.8359,12.8898,2124200.0
2012-02-01 09:30:00,20.85,21.74,20.64,21.21,6244200.0,14.0708,14.6715,13.9291,14.3138,6244200.0
2012-02-01 10:00:00,21.22,21.23,20.43,20.8,3283000.0,14.3205,14.3273,13.7874,14.0371,3283000.0
2012-02-01 10:30:00,20.81,20.86,20.41,20.5,1266200.0,14.0439,14.0776,13.7739,13.8346,1266200.0
2012-02-01 11:00:00,20.51,20.64,20.34,20.51,1176400.0,13.8414,13.9291,13.7267,13.8414,1176400.0
2012-02-01 11:30:00,20.51,20.59,20.36,20.5,1067200.0,13.8414,13.8954,13.7402,13.8346,1067200.0
2012-02-01 12:00:00,20.5,20.61,20.46,20.61,895800.0,13.8346,13.9089,13.8077,13.9089,895800.0
2012-02-01 12:30:00,20.6,20.7,20.45,20.46,653800.0,13.9021,13.9696,13.8009,13.8077,653800.0
2012-02-01 13:00:00,20.47,20.58,20.43,20.55,759200.0,13.8144,13.8886,13.7874,13.8684,759200.0
2012-02-01 13:30:00,20.55,20.77,20.53,20.77,904800.0,13.8684,14.0169,13.8549,14.0169,904800.0
2012-02-01 14:00:00,20.76,20.82,20.6,20.71,805200.0,14.0101,14.0506,13.9021,13.9764,805200.0
2012-02-01 14:30:00,20.71,20.84,20.69,20.81,716800.0,13.9764,14.0641,13.9629,14.0439,716800.0
2012-02-01 15:00:00,20.81,21.05,20.81,20.99,1583400.0,14.0439,14.2058,14.0439,14.1653,1583400.0
2012-02-01 15:30:00,20.98,21.02,20.86,20.9,1819800.0,14.1586,14.1856,14.0776,14.1046,1819800.0
2012-02-02 09:30:00,20.73,21.01,20.5,20.96,829200.0,13.9899,14.1788,13.8346,14.1451,829200.0
2012-02-02 10:00:00,20.94,21.49,20.87,21.48,1153200.0,14.1316,14.5028,14.0843,14.496,1153200.0
2012-02-02 10:30:00,21.48,21.5,21.25,21.4,681800.0,14.496,14.5095,14.3408,14.442,681800.0
2012-02-02 11:00:00,21.4,21.48,21.36,21.47,828400.0,14.442,14.496,14.415,14.4893,828400.0
2012-02-02 11:30:00,21.46,21.47,21.25,21.35,552400.0,14.4825,14.4893,14.3408,14.4083,552400.0
2012-02-02 12:00:00,21.35,21.36,21.25,21.28,308400.0,14.4083,14.415,14.3408,14.361,308400.0
2012-02-02 12:30:00,21.28,21.31,21.17,21.22,258400.0,14.361,14.3813,14.2868,14.3205,258400.0
2012-02-02 13:00:00,21.22,21.36,21.22,21.35,393200.0,14.3205,14.415,14.3205,14.4083,393200.0
2012-02-02 13:30:00,21.35,21.42,21.31,21.33,299200.0,14.4083,14.4555,14.3813,14.3948,299200.0
2012-02-02 14:00:00,21.33,21.4,21.23,21.34,309600.0,14.3948,14.442,14.3273,14.4015,309600.0
2012-02-02 14:30:00,21.34,21.36,21.26,21.32,233800.0,14.4015,14.415,14.3475,14.388,233800.0
2012-02-02 15:00:00,21.31,21.36,21.27,21.31,326600.0,14.3813,14.415,14.3543,14.3813,326600.0
2012-02-02 15:30:00,21.3,21.37,21.27,21.3,986200.0,14.3745,14.4218,14.3543,14.3745,986200.0
2012-02-03 09:30:00,21.56,21.98,21.5,21.95,1222800.0,14.55,14.8334,14.5095,14.8132,1222800.0
2012-02-03 10:00:00,21.95,22.14,21.85,22.05,2046000.0,14.8132,14.9414,14.7457,14.8807,2046000.0
2012-02-03 10:30:00,22.06,22.06,21.74,21.83,862600.0,14.8874,14.8874,14.6715,14.7322,862600.0
2012-02-03 11:00:00,21.84,22.08,21.81,22.05,680200.0,14.739,14.9009,14.7187,14.8807,680200.0
2012-02-03 11:30:00,22.06,22.06,21.88,21.89,528800.0,14.8874,14.8874,14.766,14.7727,528800.0
2012-02-03 12:00:00,21.89,21.98,21.86,21.98,420200.0,14.7727,14.8334,14.7525,14.8334,420200.0
2012-02-03 12:30:00,21.98,22.03,21.83,21.88,421400.0,14.8334,14.8672,14.7322,14.766,421400.0
2012-02-03 13:00:00,21.88,21.88,21.68,21.72,652600.0,14.766,14.766,14.631,14.658,652600.0
2012-02-03 13:30:00,21.72,21.73,21.61,21.64,540000.0,14.658,14.6647,14.5837,14.604,540000.0
2012-02-03 14:00:00,21.65,21.79,21.61,21.75,503200.0,14.6107,14.7052,14.5837,14.6782,503200.0
2012-02-03 14:30:00,21.75,21.96,21.75,21.94,456800.0,14.6782,14.8199,14.6782,14.8064,456800.0
2012-02-03 15:00:00,21.94,22.05,21.88,21.99,715400.0,14.8064,14.8807,14.766,14.8402,715400.0
2012-02-03 15:30:00,21.99,22.07,21.95,22.0,1132800.0,14.8402,14.8942,14.8132,14.8469,1132800.0
2012-02-06 09:30:00,22.11,22.34,21.89,21.89,1530800.0,14.9212,15.0764,14.7727,14.7727,1530800.0
2012-02-06 10:00:00,21.89,22.14,21.88,22.07,963400.0,14.7727,14.9414,14.766,14.8942,963400.0
2012-02-06 10:30:00,22.07,22.3,22.07,22.28,615400.0,14.8942,15.0494,14.8942,15.0359,615400.0
2012-02-06 11:00:00,22.28,22.3,22.2,22.24,606200.0,15.0359,15.0494,14.9819,15.0089,606200.0
2012-02-06 11:30:00,22.24,22.43,22.24,22.41,626200.0,15.0089,15.1371,15.0089,15.1236,626200.0
2012-02-06 12:00:00,22.42,22.5,22.42,22.43,542800.0,15.1304,15.1844,15.1304,15.1371,542800.0
2012-02-06 12:30:00,22.43,22.5,22.43,22.49,656600.0,15.1371,15.1844,15.1371,15.1776,656600.0
2012-02-06 13:00:00,22.48,22.52,22.43,22.5,617000.0,15.1709,15.1979,15.1371,15.1844,617000.0
2012-02-06 13:30:00,22.49,22.5,22.34,22.38,590800.0,15.1776,15.1844,15.0764,15.1034,590800.0
2012-02-06 14:00:00,22.38,22.5,22.37,22.49,391400.0,15.1034,15.1844,15.0966,15.1776,391400.0
2012-02-06 14:30:00,22.5,22.52,22.35,22.36,669600.0,15.1844,15.1979,15.0831,15.0899,669600.0
2012-02-06 15:00:00,22.36,22.46,22.35,22.35,924200.0,15.0899,15.1574,15.0831,15.0831,924200.0
2012-02-06 15:30:00,22.35,22.36,22.17,22.21,1877400.0,15.0831,15.0899,14.9617,14.9887,1877400.0
2012-02-07 09:30:00,22.15,22.5,22.11,22.36,1662800.0,14.9482,15.1844,14.9212,15.0899,1662800.0
2012-02-07 10:00:00,22.36,22.39,22.05,22.22,1340400.0,15.0899,15.1101,14.8807,14.9954,1340400.0
2012-02-07 10:30:00,22.23,22.39,22.21,22.35,725200.0,15.0022,15.1101,14.9887,15.0831,725200.0
2012-02-07 11:00:00,22.35,22.36,22.28,22.33,482800.0,15.0831,15.0899,15.0359,15.0696,482800.0
2012-02-07 11:30:00,22.33,22.34,22.15,22.15,660200.0,15.0696,15.0764,14.9482,14.9482,660200.0
2012-02-07 12:00:00,22.15,22.21,22.03,22.12,611600.0,14.9482,14.9887,14.8672,14.9279,611600.0
2012-02-07 12:30:00,22.13,22.18,22.0,22.0,545200.0,14.9347,14.9684,14.8469,14.8469,545200.0
2012-02-07 13:00:00,22.0,22.02,21.81,21.88,801000.0,14.8469,14.8604,14.7187,14.766,801000.0
2012-02-07 13:30:00,21.89,21.91,21.67,21.69,713000.0,14.7727,14.7862,14.6242,14.6377,713000.0
2012-02-07 14:00:00,21.67,21.83,21.67,21.73,780800.0,14.6242,14.7322,14.6242,14.6647,780800.0
2012-02-07 14:30:00,21.73,21.74,21.6,21.67,662800.0,14.6647,14.6715,14.577,14.6242,662800.0
2012-02-07 15:00:00,21.67,22.0,21.65,22.0,824600.0,14.6242,14.8469,14.6107,14.8469,824600.0
2012-02-07 15:30:00,22.0,22.06,21.93,21.95,1077600.0,14.8469,14.8874,14.7997,14.8132,1077600.0
2012-02-08 09:30:00,22.08,22.54,22.06,22.42,1752600.0,14.9009,15.2114,14.8874,15.1304,1752600.0
2012-02-08 10:00:00,22.43,22.71,22.37,22.5,1149400.0,15.1371,15.3261,15.0966,15.1844,1149400.0
2012-02-08 10:30:00,22.52,22.56,22.32,22.5,1013400.0,15.1979,15.2249,15.0629,15.1844,1013400.0
2012-02-08 11:00:00,22.5,22.54,22.36,22.42,805000.0,15.1844,15.2114,15.0899,15.1304,805000.0
2012-02-08 11:30:00,22.41,22.44,22.36,22.41,942800.0,15.1236,15.1439,15.0899,15.1236,942800.0
2012-02-08 12:00:00,22.41,22.43,22.35,22.42,998400.0,15.1236,15.1371,15.0831,15.1304,998400.0
2012-02-08 12:30:00,22.42,22.42,22.31,22.4,450000.0,15.1304,15.1304,15.0561,15.1169,450000.0
2012-02-08 13:00:00,22.4,22.42,22.28,22.42,565400.0,15.1169,15.1304,15.0359,15.1304,565400.0
2012-02-08 13:30:00,22.42,22.42,22.32,22.36,891400.0,15.1304,15.1304,15.0629,15.0899,891400.0
2012-02-08 14:00:00,22.36,22.41,22.35,22.36,785600.0,15.0899,15.1236,15.0831,15.0899,785600.0
2012-02-08 14:30:00,22.36,22.56,22.36,22.53,2043200.0,15.0899,15.2249,15.0899,15.2046,2043200.0
2012-02-08 15:00:00,22.52,22.54,22.47,22.5,1558000.0,15.1979,15.2114,15.1641,15.1844,1558000.0
2012-02-08 15:30:00,22.5,22.5,22.42,22.48,2059200.0,15.1844,15.1844,15.1304,15.1709,2059200.0
2012-02-09 09:30:00,22.38,22.54,22.25,22.36,1179000.0,15.1034,15.2114,15.0157,15.0899,1179000.0
2012-02-09 10:00:00,22.36,22.38,21.92,22.27,868200.0,15.0899,15.1034,14.793,15.0292,868200.0
2012-02-09 10:30:00,22.27,22.5,22.27,22.46,431600.0,15.0292,15.1844,15.0292,15.1574,431600.0
2012-02-09 11:00:00,22.45,22.5,22.41,22.45,309400.0,15.1506,15.1844,15.1236,15.1506,309400.0
2012-02-09 11:30:00,22.43,22.43,22.25,22.31,389200.0,15.1371,15.1371,15.0157,15.0561,389200.0
2012-02-09 12:00:00,22.31,22.35,22.25,22.28,272800.0,15.0561,15.0831,15.0157,15.0359,272800.0
2012-02-09 12:30:00,22.29,22.4,22.25,22.4,255000.0,15.0426,15.1169,15.0157,15.1169,255000.0
2012-02-09 13:00:00,22.39,22.44,22.33,22.41,266400.0,15.1101,15.1439,15.0696,15.1236,266400.0
2012-02-09 13:30:00,22.42,22.43,22.36,22.41,288000.0,15.1304,15.1371,15.0899,15.1236,288000.0
2012-02-09 14:00:00,22.41,22.62,22.38,22.57,576000.0,15.1236,15.2654,15.1034,15.2316,576000.0
2012-02-09 14:30:00,22.57,22.58,22.49,22.52,425600.0,15.2316,15.2384,15.1776,15.1979,425600.0
2012-02-09 15:00:00,22.52,22.55,22.42,22.45,652400.0,15.1979,15.2181,15.1304,15.1506,652400.0
2012-02-09 15:30:00,22.46,22.48,22.39,22.43,927000.0,15.1574,15.1709,15.1101,15.1371,927000.0
2012-02-10 09:30:00,22.18,22.39,22.0,22.11,1094000.0,14.9684,15.1101,14.8469,14.9212,1094000.0
2012-02-10 10:00:00,22.1,22.13,21.94,22.0,612600.0,14.9144,14.9347,14.8064,14.8469,612600.0
2012-02-10 10:30:00,22.0,22.0,21.9,21.97,532200.0,14.8469,14.8469,14.7795,14.8267,532200.0
2012-02-10 11:00:00,21.98,22.07,21.95,22.02,539800.0,14.8334,14.8942,14.8132,14.8604,539800.0
2012-02-10 11:30:00,22.02,22.1,21.97,22.0,404400.0,14.8604,14.9144,14.8267,14.8469,404400.0
2012-02-10 12:00:00,22.0,22.04,21.92,22.0,343000.0,14.8469,14.8739,14.793,14.8469,343000.0
2012-02-10 12:30:00,22.0,22.09,21.99,22.09,240400.0,14.8469,14.9077,14.8402,14.9077,240400.0
2012-02-10 13:00:00,22.1,22.13,22.0,22.03,311000.0,14.9144,14.9347,14.8469,14.8672,311000.0
2012-02-10 13:30:00,22.0,22.0,21.95,21.98,199800.0,14.8469,14.8469,14.8132,14.8334,199800.0
2012-02-10 14:00:00,21.98,22.08,21.98,22.07,221800.0,14.8334,14.9009,14.8334,14.8942,221800.0
2012-02-10 14:30:00,22.07,22.15,22.01,22.13,358000.0,14.8942,14.9482,14.8537,14.9347,358000.0
2012-02-10 15:00:00,22.13,22.14,21.97,22.03,490800.0,14.9347,14.9414,14.8267,14.8672,490800.0
2012-02-10 15:30:00,22.03,22.07,21.95,22.03,1273600.0,14.8672,14.8942,14.8132,14.8672,1273600.0
2012-02-13 09:30:00,22.16,22.31,21.82,21.83,956200.0,14.9549,15.0561,14.7255,14.7322,956200.0
2012-02-13 10:00:00,21.83,21.96,21.57,21.89,1413400.0,14.7322,14.8199,14.5567,14.7727,1413400.0
2012-02-13 10:30:00,21.88,21.89,21.63,21.68,836200.0,14.766,14.7727,14.5972,14.631,836200.0
2012-02-13 11:00:00,21.68,21.74,21.58,21.73,694200.0,14.631,14.6715,14.5635,14.6647,694200.0
2012-02-13 11:30:00,21.73,21.91,21.72,21.83,426200.0,14.6647,14.7862,14.658,14.7322,426200.0
2012-02-13 12:00:00,21.82,21.89,21.78,21.81,275600.0,14.7255,14.7727,14.6985,14.7187,275600.0
2012-02-13 12:30:00,21.81,21.91,21.77,21.84,317600.0,14.7187,14.7862,14.6917,14.739,317600.0
2012-02-13 13:00:00,21.85,21.9,21.81,21.84,318800.0,14.7457,14.7795,14.7187,14.739,318800.0
2012-02-13 13:30:00,21.84,21.92,21.83,21.9,294400.0,14.739,14.793,14.7322,14.7795,294400.0
2012-02-13 14:00:00,21.9,21.91,21.86,21.9,289800.0,14.7795,14.7862,14.7525,14.7795,289800.0
2012-02-13 14:30:00,21.9,21.93,21.78,21.8,485200.0,14.7795,14.7997,14.6985,14.712,485200.0
2012-02-13 15:00:00,21.79,21.95,21.79,21.87,464200.0,14.7052,14.8132,14.7052,14.7592,464200.0
2012-02-13 15:30:00,21.87,21.89,21.68,21.74,1580000.0,14.7592,14.7727,14.631,14.6715,1580000.0
2012-02-14 09:30:00,21.55,22.03,21.54,21.86,1018600.0,14.6258,14.9516,14.6191,14.8362,1018600.0
2012-02-14 10:00:00,21.86,22.0,21.85,21.93,600800.0,14.8362,14.9313,14.8295,14.8838,600800.0
2012-02-14 10:30:00,21.93,21.99,21.9,21.94,515600.0,14.8838,14.9245,14.8634,14.8905,515600.0
2012-02-14 11:00:00,21.95,22.13,21.92,22.09,461000.0,14.8973,15.0195,14.877,14.9923,461000.0
2012-02-14 11:30:00,22.1,22.23,22.06,22.2,638400.0,14.9991,15.0874,14.972,15.067,638400.0
2012-02-14 12:00:00,22.19,22.34,22.17,22.28,647800.0,15.0602,15.162,15.0466,15.1213,647800.0
2012-02-14 12:30:00,22.28,22.31,22.11,22.15,458800.0,15.1213,15.1417,15.0059,15.0331,458800.0
2012-02-14 13:00:00,22.15,22.21,22.07,22.17,340800.0,15.0331,15.0738,14.9788,15.0466,340800.0
2012-02-14 13:30:00,22.17,22.18,22.01,22.05,698200.0,15.0466,15.0534,14.938,14.9652,698200.0
2012-02-14 14:00:00,22.05,22.07,21.96,22.0,363400.0,14.9652,14.9788,14.9041,14.9313,363400.0
2012-02-14 14:30:00,21.99,22.11,21.98,22.06,556400.0,14.9245,15.0059,14.9177,14.972,556400.0
2012-02-14 15:00:00,22.06,22.1,21.9,21.97,489200.0,14.972,14.9991,14.8634,14.9109,489200.0
2012-02-14 15:30:00,21.97,22.09,21.93,22.01,1242600.0,14.9109,14.9923,14.8838,14.938,1242600.0
2012-02-15 09:30:00,22.21,22.29,22.0,22.02,1017600.0,15.0738,15.1281,14.9313,14.9448,1017600.0
2012-02-15 10:00:00,22.03,22.19,21.97,22.18,550400.0,14.9516,15.0602,14.9109,15.0534,550400.0
2012-02-15 10:30:00,22.19,22.32,22.13,22.24,500800.0,15.0602,15.1484,15.0195,15.0941,500800.0
2012-02-15 11:00:00,22.24,22.43,22.19,22.43,398000.0,15.0941,15.2231,15.0602,15.2231,398000.0
2012-02-15 11:30:00,22.43,22.5,22.37,22.48,707800.0,15.2231,15.2706,15.1824,15.257,707800.0
2012-02-15 12:00:00,22.49,22.49,22.29,22.31,465000.0,15.2638,15.2638,15.1281,15.1417,465000.0
2012-02-15 12:30:00,22.31,22.34,22.16,22.17,676800.0,15.1417,15.162,15.0398,15.0466,676800.0
2012-02-15 13:00:00,22.18,22.27,22.1,22.25,444800.0,15.0534,15.1145,14.9991,15.1009,444800.0
2012-02-15 13:30:00,22.24,22.27,22.06,22.1,424800.0,15.0941,15.1145,14.972,14.9991,424800.0
2012-02-15 14:00:00,22.09,22.15,21.98,22.13,463400.0,14.9923,15.0331,14.9177,15.0195,463400.0
2012-02-15 14:30:00,22.13,22.14,21.95,21.95,345400.0,15.0195,15.0263,14.8973,14.8973,345400.0
2012-02-15 15:00:00,21.96,21.99,21.78,21.81,809400.0,14.9041,14.9245,14.7819,14.8023,809400.0
2012-02-15 15:30:00,21.81,21.89,21.73,21.84,1037800.0,14.8023,14.8566,14.748,14.8227,1037800.0
2012-02-16 09:30:00,21.81,22.07,21.78,21.89,553200.0,14.8023,14.9788,14.7819,14.8566,553200.0
2012-02-16 10:00:00,21.89,21.96,21.8,21.93,555200.0,14.8566,14.9041,14.7955,14.8838,555200.0
2012-02-16 10:30:00,21.93,22.0,21.8,21.8,352600.0,14.8838,14.9313,14.7955,14.7955,352600.0
2012-02-16 11:00:00,21.8,21.94,21.79,21.91,550800.0,14.7955,14.8905,14.7887,14.8702,550800.0
2012-02-16 11:30:00,21.92,22.11,21.9,22.1,558800.0,14.877,15.0059,14.8634,14.9991,558800.0
2012-02-16 12:00:00,22.1,22.17,22.09,22.14,332200.0,14.9991,15.0466,14.9923,15.0263,332200.0
2012-02-16 12:30:00,22.14,22.2,22.12,22.18,294800.0,15.0263,15.067,15.0127,15.0534,294800.0
2012-02-16 13:00:00,22.18,22.25,22.14,22.16,245800.0,15.0534,15.1009,15.0263,15.0398,245800.0
2012-02-16 13:30:00,22.16,22.24,22.13,22.17,251800.0,15.0398,15.0941,15.0195,15.0466,251800.0
2012-02-16 14:00:00,22.17,22.17,22.02,22.15,630600.0,15.0466,15.0466,14.9448,15.0331,630600.0
2012-02-16 14:30:00,22.16,22.24,22.05,22.06,468200.0,15.0398,15.0941,14.9652,14.972,468200.0
2012-02-16 15:00:00,22.07,22.1,22.03,22.09,498800.0,14.9788,14.9991,14.9516,14.9923,498800.0
2012-02-16 15:30:00,22.09,22.17,22.03,22.03,958600.0,14.9923,15.0466,14.9516,14.9516,958600.0
2012-02-17 09:30:00,22.15,22.25,22.0,22.17,1110800.0,15.0331,15.1009,14.9313,15.0466,1110800.0
2012-02-17 10:00:00,22.17,22.18,21.95,22.04,400200.0,15.0466,15.0534,14.8973,14.9584,400200.0
2012-02-17 10:30:00,22.04,22.1,21.85,21.86,336200.0,14.9584,14.9991,14.8295,14.8362,336200.0
2012-02-17 11:00:00,21.86,21.95,21.78,21.86,421400.0,14.8362,14.8973,14.7819,14.8362,421400.0
2012-02-17 11:30:00,21.86,21.86,21.79,21.82,312000.0,14.8362,14.8362,14.7887,14.8091,312000.0
2012-02-17 12:00:00,21.82,21.85,21.73,21.75,432200.0,14.8091,14.8295,14.748,14.7616,432200.0
2012-02-17 12:30:00,21.75,21.84,21.63,21.83,556600.0,14.7616,14.8227,14.6801,14.8159,556600.0
2012-02-17 13:00:00,21.82,21.89,21.8,21.85,393400.0,14.8091,14.8566,14.7955,14.8295,393400.0
2012-02-17 13:30:00,21.85,21.88,21.8,21.8,357200.0,14.8295,14.8498,14.7955,14.7955,357200.0
2012-02-17 14:00:00,21.79,21.8,21.75,21.78,375800.0,14.7887,14.7955,14.7616,14.7819,375800.0
2012-02-17 14:30:00,21.78,21.79,21.75,21.75,354200.0,14.7819,14.7887,14.7616,14.7616,354200.0
2012-02-17 15:00:00,21.76,21.78,21.72,21.78,528600.0,14.7684,14.7819,14.7412,14.7819,528600.0
2012-02-17 15:30:00,21.78,21.79,21.69,21.73,810400.0,14.7819,14.7887,14.7209,14.748,810400.0
2012-02-21 09:30:00,21.74,21.96,21.68,21.78,847600.0,14.7548,14.9041,14.7141,14.7819,847600.0
2012-02-21 10:00:00,21.79,21.84,21.67,21.8,564400.0,14.7887,14.8227,14.7073,14.7955,564400.0
2012-02-21 10:30:00,21.8,21.85,21.66,21.85,497800.0,14.7955,14.8295,14.7005,14.8295,497800.0
2012-02-21 11:00:00,21.85,21.88,21.64,21.72,530200.0,14.8295,14.8498,14.6869,14.7412,530200.0
2012-02-21 11:30:00,21.72,21.79,21.7,21.77,387800.0,14.7412,14.7887,14.7277,14.7752,387800.0
2012-02-21 12:00:00,21.77,21.85,21.77,21.82,486400.0,14.7752,14.8295,14.7752,14.8091,486400.0
2012-02-21 12:30:00,21.82,21.84,21.8,21.82,314200.0,14.8091,14.8227,14.7955,14.8091,314200.0
2012-02-21 13:00:00,21.82,21.99,21.82,21.96,469400.0,14.8091,14.9245,14.8091,14.9041,469400.0
2012-02-21 13:30:00,21.96,22.03,21.93,21.98,350600.0,14.9041,14.9516,14.8838,14.9177,350600.0
2012-02-21 14:00:00,21.98,21.98,21.82,21.88,264400.0,14.9177,14.9177,14.8091,14.8498,264400.0
2012-02-21 14:30:00,21.89,21.91,21.83,21.84,318600.0,14.8566,14.8702,14.8159,14.8227,318600.0
2012-02-21 15:00:00,21.83,21.86,21.74,21.81,365400.0,14.8159,14.8362,14.7548,14.8023,365400.0
2012-02-21 15:30:00,21.81,21.95,21.79,21.9,702400.0,14.8023,14.8973,14.7887,14.8634,702400.0
2012-02-22 09:30:00,21.94,22.21,21.93,22.0,829000.0,14.8905,15.0738,14.8838,14.9313,829000.0
2012-02-22 10:00:00,22.0,22.21,21.93,22.17,843400.0,14.9313,15.0738,14.8838,15.0466,843400.0
2012-02-22 10:30:00,22.17,22.17,22.07,22.11,801400.0,15.0466,15.0466,14.9788,15.0059,801400.0
2012-02-22 11:00:00,22.11,22.12,21.99,22.07,577800.0,15.0059,15.0127,14.9245,14.9788,577800.0
2012-02-22 11:30:00,22.07,22.08,21.88,21.92,256400.0,14.9788,14.9856,14.8498,14.877,256400.0
2012-02-22 12:00:00,21.92,21.95,21.84,21.95,206600.0,14.877,14.8973,14.8227,14.8973,206600.0
2012-02-22 12:30:00,21.96,22.04,21.9,21.9,188000.0,14.9041,14.9584,14.8634,14.8634,188000.0
2012-02-22 13:00:00,21.9,22.04,21.88,22.03,168600.0,14.8634,14.9584,14.8498,14.9516,168600.0
2012-02-22 13:30:00,22.03,22.07,21.99,22.03,293200.0,14.9516,14.9788,14.9245,14.9516,293200.0
2012-02-22 14:00:00,22.03,22.05,21.91,21.97,285800.0,14.9516,14.9652,14.8702,14.9109,285800.0
2012-02-22 14:30:00,21.98,21.99,21.88,21.92,295200.0,14.9177,14.9245,14.8498,14.877,295200.0
2012-02-22 15:00:00,21.92,21.93,21.86,21.89,431000.0,14.877,14.8838,14.8362,14.8566,431000.0
2012-02-22 15:30:00,21.89,21.89,21.74,21.76,1608000.0,14.8566,14.8566,14.7548,14.7684,1608000.0
2012-02-23 09:30:00,21.7,22.08,21.65,22.05,821200.0,14.7277,14.9856,14.6937,14.9652,821200.0
2012-02-23 10:00:00,22.06,22.17,21.91,21.91,608400.0,14.972,15.0466,14.8702,14.8702,608400.0
2012-02-23 10:30:00,21.91,22.03,21.91,22.0,391400.0,14.8702,14.9516,14.8702,14.9313,391400.0
2012-02-23 11:00:00,22.0,22.02,21.92,21.95,529400.0,14.9313,14.9448,14.877,14.8973,529400.0
2012-02-23 11:30:00,21.95,21.99,21.85,21.92,347400.0,14.8973,14.9245,14.8295,14.877,347400.0
2012-02-23 12:00:00,21.91,21.95,21.89,21.93,261600.0,14.8702,14.8973,14.8566,14.8838,261600.0
2012-02-23 12:30:00,21.93,21.93,21.86,21.86,298800.0,14.8838,14.8838,14.8362,14.8362,298800.0
2012-02-23 13:00:00,21.86,21.95,21.86,21.91,217600.0,14.8362,14.8973,14.8362,14.8702,217600.0
2012-02-23 13:30:00,21.91,21.94,21.88,21.9,251400.0,14.8702,14.8905,14.8498,14.8634,251400.0
2012-02-23 14:00:00,21.9,21.91,21.88,21.91,254000.0,14.8634,14.8702,14.8498,14.8702,254000.0
2012-02-23 14:30:00,21.91,21.93,21.88,21.91,268600.0,14.8702,14.8838,14.8498,14.8702,268600.0
2012-02-23 15:00:00,21.9,21.92,21.89,21.9,393600.0,14.8634,14.877,14.8566,14.8634,393600.0
2012-02-23 15:30:00,21.9,21.9,21.82,21.85,994600.0,14.8634,14.8634,14.8091,14.8295,994600.0
2012-02-24 09:30:00,21.93,22.0,21.77,21.85,531600.0,14.8838,14.9313,14.7752,14.8295,531600.0
2012-02-24 10:00:00,21.85,21.89,21.78,21.85,378800.0,14.8295,14.8566,14.7819,14.8295,378800.0
2012-02-24 10:30:00,21.85,21.86,21.78,21.82,252800.0,14.8295,14.8362,14.7819,14.8091,252800.0
2012-02-24 11:00:00,21.8,21.9,21.8,21.89,257400.0,14.7955,14.8634,14.7955,14.8566,257400.0
2012-02-24 11:30:00,21.9,21.9,21.83,21.86,265200.0,14.8634,14.8634,14.8159,14.8362,265200.0
2012-02-24 12:00:00,21.87,21.89,21.85,21.87,248000.0,14.843,14.8566,14.8295,14.843,248000.0
2012-02-24 12:30:00,21.88,21.88,21.85,21.85,127200.0,14.8498,14.8498,14.8295,14.8295,127200.0
2012-02-24 13:00:00,21.86,21.9,21.83,21.83,204600.0,14.8362,14.8634,14.8159,14.8159,204600.0
2012-02-24 13:30:00,21.83,21.86,21.7,21.75,318000.0,14.8159,14.8362,14.7277,14.7616,318000.0
2012-02-24 14:00:00,21.75,21.76,21.68,21.68,286000.0,14.7616,14.7684,14.7141,14.7141,286000.0
2012-02-24 14:30:00,21.68,21.69,21.53,21.56,516400.0,14.7141,14.7209,14.6123,14.6326,516400.0
2012-02-24 15:00:00,21.56,21.57,21.45,21.5,728600.0,14.6326,14.6394,14.558,14.5919,728600.0
2012-02-24 15:30:00,21.5,21.5,21.4,21.43,1487600.0,14.5919,14.5919,14.524,14.5444,1487600.0
2012-02-27 09:30:00,21.41,21.52,21.09,21.36,1341800.0,14.5308,14.6055,14.3136,14.4969,1341800.0
2012-02-27 10:00:00,21.36,21.4,21.28,21.36,890000.0,14.4969,14.524,14.4426,14.4969,890000.0
2012-02-27 10:30:00,21.37,21.51,21.25,21.43,851400.0,14.5037,14.5987,14.4222,14.5444,851400.0
2012-02-27 11:00:00,21.44,21.57,21.41,21.52,450400.0,14.5512,14.6394,14.5308,14.6055,450400.0
2012-02-27 11:30:00,21.51,21.55,21.34,21.36,466800.0,14.5987,14.6258,14.4833,14.4969,466800.0
2012-02-27 12:00:00,21.36,21.39,21.32,21.38,382200.0,14.4969,14.5173,14.4697,14.5105,382200.0
2012-02-27 12:30:00,21.38,21.43,21.33,21.35,478600.0,14.5105,14.5444,14.4765,14.4901,478600.0
2012-02-27 13:00:00,21.36,21.41,21.35,21.36,577000.0,14.4969,14.5308,14.4901,14.4969,577000.0
2012-02-27 13:30:00,21.36,21.4,21.3,21.35,321000.0,14.4969,14.524,14.4562,14.4901,321000.0
2012-02-27 14:00:00,21.35,21.36,21.29,21.34,865200.0,14.4901,14.4969,14.4494,14.4833,865200.0
2012-02-27 14:30:00,21.34,21.35,21.3,21.32,359800.0,14.4833,14.4901,14.4562,14.4697,359800.0
2012-02-27 15:00:00,21.32,21.36,21.29,21.3,764000.0,14.4697,14.4969,14.4494,14.4562,764000.0
2012-02-27 15:30:00,21.3,21.4,21.3,21.32,796000.0,14.4562,14.524,14.4562,14.4697,796000.0
2012-02-28 09:30:00,21.27,21.3,20.86,21.11,2109800.0,14.4358,14.4562,14.1575,14.3272,2109800.0
2012-02-28 10:00:00,21.13,21.16,21.03,21.11,1043000.0,14.3408,14.3612,14.2729,14.3272,1043000.0
2012-02-28 10:30:00,21.11,21.2,21.11,21.13,481000.0,14.3272,14.3883,14.3272,14.3408,481000.0
2012-02-28 11:00:00,21.13,21.16,21.1,21.14,959400.0,14.3408,14.3612,14.3204,14.3476,959400.0
2012-02-28 11:30:00,21.14,21.16,21.08,21.11,564800.0,14.3476,14.3612,14.3069,14.3272,564800.0
2012-02-28 12:00:00,21.11,21.11,21.05,21.08,427400.0,14.3272,14.3272,14.2865,14.3069,427400.0
2012-02-28 12:30:00,21.08,21.09,21.03,21.07,331800.0,14.3069,14.3136,14.2729,14.3001,331800.0
2012-02-28 13:00:00,21.08,21.09,20.96,20.96,596400.0,14.3069,14.3136,14.2254,14.2254,596400.0
2012-02-28 13:30:00,20.96,20.97,20.75,20.82,1412800.0,14.2254,14.2322,14.0829,14.1304,1412800.0
2012-02-28 14:00:00,20.82,20.89,20.8,20.83,1082400.0,14.1304,14.1779,14.1168,14.1372,1082400.0
2012-02-28 14:30:00,20.83,20.86,20.66,20.74,1368600.0,14.1372,14.1575,14.0218,14.0761,1368600.0
2012-02-28 15:00:00,20.74,20.85,20.74,20.85,1111000.0,14.0761,14.1508,14.0761,14.1508,1111000.0
2012-02-28 15:30:00,20.85,20.85,20.79,20.83,1490400.0,14.1508,14.1508,14.11,14.1372,1490400.0
2012-02-29 09:30:00,20.85,21.22,20.84,21.14,552600.0,14.1508,14.4019,14.144,14.3476,552600.0
2012-02-29 10:00:00,21.14,21.15,20.98,21.02,499400.0,14.3476,14.3544,14.239,14.2661,499400.0
2012-02-29 10:30:00,21.02,21.02,20.72,20.9,344400.0,14.2661,14.2661,14.0625,14.1847,344400.0
2012-02-29 11:00:00,20.91,21.03,20.83,20.83,650200.0,14.1915,14.2729,14.1372,14.1372,650200.0
2012-02-29 11:30:00,20.84,20.99,20.8,20.99,714200.0,14.144,14.2458,14.1168,14.2458,714200.0
2012-02-29 12:00:00,20.98,20.99,20.9,20.93,341000.0,14.239,14.2458,14.1847,14.2051,341000.0
2012-02-29 12:30:00,20.95,20.95,20.88,20.9,425200.0,14.2186,14.2186,14.1711,14.1847,425200.0
2012-02-29 13:00:00,20.9,20.95,20.89,20.92,673600.0,14.1847,14.2186,14.1779,14.1983,673600.0
2012-02-29 13:30:00,20.92,20.96,20.91,20.95,290600.0,14.1983,14.2254,14.1915,14.2186,290600.0
2012-02-29 14:00:00,20.95,20.97,20.91,20.91,616200.0,14.2186,14.2322,14.1915,14.1915,616200.0
2012-02-29 14:30:00,20.91,20.93,20.83,20.86,463400.0,14.1915,14.2051,14.1372,14.1575,463400.0
2012-02-29 15:00:00,20.86,20.86,20.79,20.81,997200.0,14.1575,14.1575,14.11,14.1236,997200.0
2012-02-29 15:30:00,20.81,20.83,20.76,20.78,2795800.0,14.1236,14.1372,14.0897,14.1033,2795800.0
2012-03-01 09:30:00,20.79,21.14,20.79,20.98,913000.0,14.11,14.3476,14.11,14.239,913000.0
2012-03-01 10:00:00,20.97,21.11,20.87,21.1,1308000.0,14.2322,14.3272,14.1643,14.3204,1308000.0
2012-03-01 10:30:00,21.1,21.15,20.97,21.0,1093000.0,14.3204,14.3544,14.2322,14.2526,1093000.0
2012-03-01 11:00:00,21.0,21.1,21.0,21.1,1074600.0,14.2526,14.3204,14.2526,14.3204,1074600.0
2012-03-01 11:30:00,21.1,21.22,21.08,21.2,1307000.0,14.3204,14.4019,14.3069,14.3883,1307000.0
2012-03-01 12:00:00,21.2,21.25,21.2,21.25,555600.0,14.3883,14.4222,14.3883,14.4222,555600.0
2012-03-01 12:30:00,21.25,21.31,21.15,21.15,471200.0,14.4222,14.463,14.3544,14.3544,471200.0
2012-03-01 13:00:00,21.15,21.31,21.11,21.3,560000.0,14.3544,14.463,14.3272,14.4562,560000.0
2012-03-01 13:30:00,21.3,21.37,21.29,21.3,455400.0,14.4562,14.5037,14.4494,14.4562,455400.0
2012-03-01 14:00:00,21.3,21.4,21.28,21.38,280000.0,14.4562,14.524,14.4426,14.5105,280000.0
2012-03-01 14:30:00,21.38,21.39,21.32,21.34,243600.0,14.5105,14.5173,14.4697,14.4833,243600.0
2012-03-01 15:00:00,21.34,21.39,21.3,21.37,599600.0,14.4833,14.5173,14.4562,14.5037,599600.0
2012-03-01 15:30:00,21.37,21.41,21.33,21.35,1325000.0,14.5037,14.5308,14.4765,14.4901,1325000.0
2012-03-02 09:30:00,21.27,21.36,21.07,21.25,515400.0,14.4358,14.4969,14.3001,14.4222,515400.0
2012-03-02 10:00:00,21.25,21.56,21.24,21.52,883600.0,14.4222,14.6326,14.4155,14.6055,883600.0
2012-03-02 10:30:00,21.52,21.54,21.31,21.43,354000.0,14.6055,14.6191,14.463,14.5444,354000.0
2012-03-02 11:00:00,21.44,21.5,21.28,21.41,338400.0,14.5512,14.5919,14.4426,14.5308,338400.0
2012-03-02 11:30:00,21.41,21.49,21.3,21.31,372400.0,14.5308,14.5851,14.4562,14.463,372400.0
2012-03-02 12:00:00,21.3,21.32,21.21,21.23,461800.0,14.4562,14.4697,14.3951,14.4087,461800.0
2012-03-02 12:30:00,21.22,21.23,21.11,21.11,245000.0,14.4019,14.4087,14.3272,14.3272,245000.0
2012-03-02 13:00:00,21.11,21.16,21.0,21.03,306600.0,14.3272,14.3612,14.2526,14.2729,306600.0
2012-03-02 13:30:00,21.03,21.11,20.99,21.11,243000.0,14.2729,14.3272,14.2458,14.3272,243000.0
2012-03-02 14:00:00,21.1,21.16,21.08,21.11,222200.0,14.3204,14.3612,14.3069,14.3272,222200.0
2012-03-02 14:30:00,21.11,21.15,21.05,21.15,299600.0,14.3272,14.3544,14.2865,14.3544,299600.0
2012-03-02 15:00:00,21.15,21.18,21.08,21.11,331000.0,14.3544,14.3747,14.3069,14.3272,331000.0
2012-03-02 15:30:00,21.11,21.15,21.08,21.1,576200.0,14.3272,14.3544,14.3069,14.3204,576200.0
2012-03-05 09:30:00,21.14,21.14,20.85,21.08,372400.0,14.3476,14.3476,14.1508,14.3069,372400.0
2012-03-05 10:00:00,21.08,21.25,20.9,21.0,466000.0,14.3069,14.4222,14.1847,14.2526,466000.0
2012-03-05 10:30:00,21.01,21.16,20.98,21.02,330800.0,14.2594,14.3612,14.239,14.2661,330800.0
2012-03-05 11:00:00,21.03,21.18,21.0,21.17,347800.0,14.2729,14.3747,14.2526,14.3679,347800.0
2012-03-05 11:30:00,21.17,21.29,21.13,21.25,393600.0,14.3679,14.4494,14.3408,14.4222,393600.0
2012-03-05 12:00:00,21.24,21.27,21.18,21.24,223600.0,14.4155,14.4358,14.3747,14.4155,223600.0
2012-03-05 12:30:00,21.24,21.32,21.23,21.3,165600.0,14.4155,14.4697,14.4087,14.4562,165600.0
2012-03-05 13:00:00,21.3,21.35,21.29,21.31,254800.0,14.4562,14.4901,14.4494,14.463,254800.0
2012-03-05 13:30:00,21.32,21.34,21.29,21.29,214600.0,14.4697,14.4833,14.4494,14.4494,214600.0
2012-03-05 14:00:00,21.3,21.34,21.29,21.31,245400.0,14.4562,14.4833,14.4494,14.463,245400.0
2012-03-05 14:30:00,21.31,21.39,21.29,21.38,385400.0,14.463,14.5173,14.4494,14.5105,385400.0
2012-03-05 15:00:00,21.38,21.41,21.35,21.4,397400.0,14.5105,14.5308,14.4901,14.524,397400.0
2012-03-05 15:30:00,21.4,21.44,21.36,21.39,735000.0,14.524,14.5512,14.4969,14.5173,735000.0
2012-03-06 09:30:00,21.13,21.36,20.99,21.13,560800.0,14.3408,14.4969,14.2458,14.3408,560800.0
2012-03-06 10:00:00,21.12,21.2,21.07,21.19,441200.0,14.334,14.3883,14.3001,14.3815,441200.0
2012-03-06 10:30:00,21.17,21.2,21.11,21.15,393000.0,14.3679,14.3883,14.3272,14.3544,393000.0
2012-03-06 11:00:00,21.14,21.21,21.1,21.13,197400.0,14.3476,14.3951,14.3204,14.3408,197400.0
2012-03-06 11:30:00,21.13,21.14,21.0,21.08,338000.0,14.3408,14.3476,14.2526,14.3069,338000.0
2012-03-06 12:00:00,21.08,21.1,21.01,21.05,235000.0,14.3069,14.3204,14.2594,14.2865,235000.0
2012-03-06 12:30:00,21.05,21.1,20.95,21.02,364000.0,14.2865,14.3204,14.2186,14.2661,364000.0
2012-03-06 13:00:00,21.02,21.04,20.92,20.97,308400.0,14.2661,14.2797,14.1983,14.2322,308400.0
2012-03-06 13:30:00,20.97,21.0,20.91,20.91,231400.0,14.2322,14.2526,14.1915,14.1915,231400.0
2012-03-06 14:00:00,20.91,21.0,20.9,20.98,407000.0,14.1915,14.2526,14.1847,14.239,407000.0
2012-03-06 14:30:00,20.99,21.0,20.93,20.93,289000.0,14.2458,14.2526,14.2051,14.2051,289000.0
2012-03-06 15:00:00,20.94,21.06,20.93,20.96,369000.0,14.2118,14.2933,14.2051,14.2254,369000.0
2012-03-06 15:30:00,20.96,21.05,20.93,21.0,892600.0,14.2254,14.2865,14.2051,14.2526,892600.0
2012-03-07 09:30:00,20.91,21.27,20.91,21.18,567200.0,14.1915,14.4358,14.1915,14.3747,567200.0
2012-03-07 10:00:00,21.2,21.33,21.15,21.31,461800.0,14.3883,14.4765,14.3544,14.463,461800.0
2012-03-07 10:30:00,21.31,21.4,21.29,21.35,365600.0,14.463,14.524,14.4494,14.4901,365600.0
2012-03-07 11:00:00,21.35,21.45,21.35,21.4,331200.0,14.4901,14.558,14.4901,14.524,331200.0
2012-03-07 11:30:00,21.4,21.63,21.4,21.43,794400.0,14.524,14.6801,14.524,14.5444,794400.0
2012-03-07 12:00:00,21.43,21.46,21.41,21.43,290400.0,14.5444,14.5648,14.5308,14.5444,290400.0
2012-03-07 12:30:00,21.43,21.45,21.35,21.35,281800.0,14.5444,14.558,14.4901,14.4901,281800.0
2012-03-07 13:00:00,21.35,21.35,21.22,21.22,142000.0,14.4901,14.4901,14.4019,14.4019,142000.0
2012-03-07 13:30:00,21.22,21.34,21.21,21.29,223600.0,14.4019,14.4833,14.3951,14.4494,223600.0
2012-03-07 14:00:00,21.29,21.33,21.23,21.24,226000.0,14.4494,14.4765,14.4087,14.4155,226000.0
2012-03-07 14:30:00,21.23,21.24,21.12,21.18,322000.0,14.4087,14.4155,14.334,14.3747,322000.0
2012-03-07 15:00:00,21.18,21.28,21.17,21.25,405000.0,14.3747,14.4426,14.3679,14.4222,405000.0
2012-03-07 15:30:00,21.25,21.35,21.25,21.29,1094000.0,14.4222,14.4901,14.4222,14.4494,1094000.0
2012-03-08 09:30:00,21.55,21.63,21.28,21.41,732600.0,14.6258,14.6801,14.4426,14.5308,732600.0
2012-03-08 10:00:00,21.41,21.48,21.36,21.42,461000.0,14.5308,14.5783,14.4969,14.5376,461000.0
2012-03-08 10:30:00,21.42,21.55,21.4,21.52,499800.0,14.5376,14.6258,14.524,14.6055,499800.0
2012-03-08 11:00:00,21.52,21.54,21.48,21.5,548000.0,14.6055,14.6191,14.5783,14.5919,548000.0
2012-03-08 11:30:00,21.5,21.5,21.39,21.41,1017400.0,14.5919,14.5919,14.5173,14.5308,1017400.0
2012-03-08 12:00:00,21.41,21.43,21.38,21.4,310600.0,14.5308,14.5444,14.5105,14.524,310600.0
2012-03-08 12:30:00,21.4,21.63,21.4,21.59,831200.0,14.524,14.6801,14.524,14.653,831200.0
2012-03-08 13:00:00,21.59,21.62,21.53,21.53,367400.0,14.653,14.6734,14.6123,14.6123,367400.0
2012-03-08 13:30:00,21.53,21.74,21.52,21.72,433000.0,14.6123,14.7548,14.6055,14.7412,433000.0
2012-03-08 14:00:00,21.72,21.77,21.7,21.72,1392200.0,14.7412,14.7752,14.7277,14.7412,1392200.0
2012-03-08 14:30:00,21.73,21.9,21.72,21.85,1243600.0,14.748,14.8634,14.7412,14.8295,1243600.0
2012-03-08 15:00:00,21.85,21.88,21.84,21.86,986400.0,14.8295,14.8498,14.8227,14.8362,986400.0
2012-03-08 15:30:00,21.86,21.92,21.79,21.82,2386400.0,14.8362,14.877,14.7887,14.8091,2386400.0
2012-03-09 09:30:00,21.84,21.89,21.57,21.59,316400.0,14.8227,14.8566,14.6394,14.653,316400.0
2012-03-09 10:00:00,21.59,21.73,21.59,21.71,589600.0,14.653,14.748,14.653,14.7344,589600.0
2012-03-09 10:30:00,21.71,21.82,21.71,21.78,354600.0,14.7344,14.8091,14.7344,14.7819,354600.0
2012-03-09 11:00:00,21.78,21.79,21.71,21.76,230400.0,14.7819,14.7887,14.7344,14.7684,230400.0
2012-03-09 11:30:00,21.75,21.83,21.73,21.83,313600.0,14.7616,14.8159,14.748,14.8159,313600.0
2012-03-09 12:00:00,21.83,21.97,21.82,21.96,312800.0,14.8159,14.9109,14.8091,14.9041,312800.0
2012-03-09 12:30:00,21.95,21.98,21.9,21.93,248000.0,14.8973,14.9177,14.8634,14.8838,248000.0
2012-03-09 13:00:00,21.92,21.97,21.88,21.95,255400.0,14.877,14.9109,14.8498,14.8973,255400.0
2012-03-09 13:30:00,21.95,21.97,21.89,21.97,237400.0,14.8973,14.9109,14.8566,14.9109,237400.0
2012-03-09 14:00:00,21.97,21.97,21.91,21.93,322800.0,14.9109,14.9109,14.8702,14.8838,322800.0
2012-03-09 14:30:00,21.93,21.95,21.84,21.88,476000.0,14.8838,14.8973,14.8227,14.8498,476000.0
2012-03-09 15:00:00,21.88,21.92,21.85,21.9,465800.0,14.8498,14.877,14.8295,14.8634,465800.0
2012-03-09 15:30:00,21.9,22.0,21.88,21.95,1314800.0,14.8634,14.9313,14.8498,14.8973,1314800.0
2012-03-12 09:30:00,21.88,21.93,21.58,21.58,446000.0,14.8498,14.8838,14.6462,14.6462,446000.0
2012-03-12 10:00:00,21.6,21.78,21.53,21.75,365600.0,14.6598,14.7819,14.6123,14.7616,365600.0
2012-03-12 10:30:00,21.75,21.91,21.73,21.88,458400.0,14.7616,14.8702,14.748,14.8498,458400.0
2012-03-12 11:00:00,21.88,21.88,21.72,21.78,284000.0,14.8498,14.8498,14.7412,14.7819,284000.0
2012-03-12 11:30:00,21.78,21.81,21.74,21.76,230000.0,14.7819,14.8023,14.7548,14.7684,230000.0
2012-03-12 12:00:00,21.76,21.82,21.73,21.75,228200.0,14.7684,14.8091,14.748,14.7616,228200.0
2012-03-12 12:30:00,21.75,21.81,21.75,21.78,265000.0,14.7616,14.8023,14.7616,14.7819,265000.0
2012-03-12 13:00:00,21.78,21.79,21.75,21.76,203600.0,14.7819,14.7887,14.7616,14.7684,203600.0
2012-03-12 13:30:00,21.76,21.78,21.76,21.78,172200.0,14.7684,14.7819,14.7684,14.7819,172200.0
2012-03-12 14:00:00,21.78,21.89,21.78,21.89,257000.0,14.7819,14.8566,14.7819,14.8566,257000.0
2012-03-12 14:30:00,21.89,21.91,21.84,21.89,533400.0,14.8566,14.8702,14.8227,14.8566,533400.0
2012-03-12 15:00:00,21.9,21.95,21.88,21.93,353600.0,14.8634,14.8973,14.8498,14.8838,353600.0
2012-03-12 15:30:00,21.93,21.94,21.89,21.9,1934800.0,14.8838,14.8905,14.8566,14.8634,1934800.0
2012-03-13 09:30:00,21.96,22.09,21.83,21.92,381800.0,14.9041,14.9923,14.8159,14.877,381800.0
2012-03-13 10:00:00,21.93,22.07,21.82,22.06,539800.0,14.8838,14.9788,14.8091,14.972,539800.0
2012-03-13 10:30:00,22.06,22.13,22.0,22.1,419800.0,14.972,15.0195,14.9313,14.9991,419800.0
2012-03-13 11:00:00,22.09,22.12,22.08,22.11,225000.0,14.9923,15.0127,14.9856,15.0059,225000.0
2012-03-13 11:30:00,22.11,22.13,22.07,22.08,256800.0,15.0059,15.0195,14.9788,14.9856,256800.0
2012-03-13 12:00:00,22.08,22.1,22.07,22.1,439400.0,14.9856,14.9991,14.9788,14.9991,439400.0
2012-03-13 12:30:00,22.1,22.16,22.09,22.1,1437200.0,14.9991,15.0398,14.9923,14.9991,1437200.0
2012-03-13 13:00:00,22.1,22.11,22.07,22.1,162200.0,14.9991,15.0059,14.9788,14.9991,162200.0
2012-03-13 13:30:00,22.1,22.1,22.0,22.05,220200.0,14.9991,14.9991,14.9313,14.9652,220200.0
2012-03-13 14:00:00,22.05,22.1,21.96,22.06,301800.0,14.9652,14.9991,14.9041,14.972,301800.0
2012-03-13 14:30:00,22.06,22.1,21.96,22.02,298600.0,14.972,14.9991,14.9041,14.9448,298600.0
2012-03-13 15:00:00,22.02,22.15,22.02,22.08,735600.0,14.9448,15.0331,14.9448,14.9856,735600.0
2012-03-13 15:30:00,22.08,22.11,21.98,22.02,2076000.0,14.9856,15.0059,14.9177,14.9448,2076000.0
2012-03-14 09:30:00,22.06,22.18,22.0,22.13,542600.0,14.972,15.0534,14.9313,15.0195,542600.0
2012-03-14 10:00:00,22.13,22.13,22.06,22.11,248600.0,15.0195,15.0195,14.972,15.0059,248600.0
2012-03-14 10:30:00,22.13,22.15,22.04,22.04,371200.0,15.0195,15.0331,14.9584,14.9584,371200.0
2012-03-14 11:00:00,22.04,22.05,21.95,21.95,387200.0,14.9584,14.9652,14.8973,14.8973,387200.0
2012-03-14 11:30:00,21.95,22.0,21.91,21.93,326000.0,14.8973,14.9313,14.8702,14.8838,326000.0
2012-03-14 12:00:00,21.94,22.04,21.93,21.99,301000.0,14.8905,14.9584,14.8838,14.9245,301000.0
2012-03-14 12:30:00,21.99,22.01,21.91,21.93,292200.0,14.9245,14.938,14.8702,14.8838,292200.0
2012-03-14 13:00:00,21.93,21.93,21.89,21.92,244600.0,14.8838,14.8838,14.8566,14.877,244600.0
2012-03-14 13:30:00,21.92,21.95,21.88,21.88,406400.0,14.877,14.8973,14.8498,14.8498,406400.0
2012-03-14 14:00:00,21.88,21.93,21.85,21.93,273200.0,14.8498,14.8838,14.8295,14.8838,273200.0
2012-03-14 14:30:00,21.93,21.95,21.85,21.93,280800.0,14.8838,14.8973,14.8295,14.8838,280800.0
2012-03-14 15:00:00,21.93,21.93,21.85,21.91,373600.0,14.8838,14.8838,14.8295,14.8702,373600.0
2012-03-14 15:30:00,21.91,21.95,21.88,21.95,731800.0,14.8702,14.8973,14.8498,14.8973,731800.0
2012-03-15 09:30:00,22.02,22.04,21.75,21.77,219000.0,14.9448,14.9584,14.7616,14.7752,219000.0
2012-03-15 10:00:00,21.77,22.13,21.75,22.09,483000.0,14.7752,15.0195,14.7616,14.9923,483000.0
2012-03-15 10:30:00,22.09,22.15,21.98,22.02,186400.0,14.9923,15.0331,14.9177,14.9448,186400.0
2012-03-15 11:00:00,22.02,22.21,21.99,22.13,348200.0,14.9448,15.0738,14.9245,15.0195,348200.0
2012-03-15 11:30:00,22.11,22.21,21.89,21.95,649600.0,15.0059,15.0738,14.8566,14.8973,649600.0
2012-03-15 12:00:00,21.94,22.14,21.94,22.1,173200.0,14.8905,15.0263,14.8905,14.9991,173200.0
2012-03-15 12:30:00,22.1,22.11,22.04,22.08,130800.0,14.9991,15.0059,14.9584,14.9856,130800.0
2012-03-15 13:00:00,22.08,22.14,22.05,22.06,110400.0,14.9856,15.0263,14.9652,14.972,110400.0
2012-03-15 13:30:00,22.06,22.13,22.06,22.11,143400.0,14.972,15.0195,14.972,15.0059,143400.0
2012-03-15 14:00:00,22.11,22.18,22.09,22.11,242400.0,15.0059,15.0534,14.9923,15.0059,242400.0
2012-03-15 14:30:00,22.11,22.11,22.03,22.11,168200.0,15.0059,15.0059,14.9516,15.0059,168200.0
2012-03-15 15:00:00,22.11,22.11,21.98,22.0,270400.0,15.0059,15.0059,14.9177,14.9313,270400.0
2012-03-15 15:30:00,22.0,22.02,21.93,21.95,1608000.0,14.9313,14.9448,14.8838,14.8973,1608000.0
2012-03-16 09:30:00,22.12,22.2,22.02,22.13,1139800.0,15.0127,15.067,14.9448,15.0195,1139800.0
2012-03-16 10:00:00,22.13,22.16,21.93,21.97,332200.0,15.0195,15.0398,14.8838,14.9109,332200.0
2012-03-16 10:30:00,21.97,22.07,21.94,21.95,186800.0,14.9109,14.9788,14.8905,14.8973,186800.0
2012-03-16 11:00:00,21.95,21.97,21.86,21.9,265800.0,14.8973,14.9109,14.8362,14.8634,265800.0
2012-03-16 11:30:00,21.9,21.94,21.81,21.91,315400.0,14.8634,14.8905,14.8023,14.8702,315400.0
2012-03-16 12:00:00,21.91,21.95,21.87,21.92,401000.0,14.8702,14.8973,14.843,14.877,401000.0
2012-03-16 12:30:00,21.92,21.94,21.86,21.88,306600.0,14.877,14.8905,14.8362,14.8498,306600.0
2012-03-16 13:00:00,21.88,21.96,21.87,21.95,303600.0,14.8498,14.9041,14.843,14.8973,303600.0
2012-03-16 13:30:00,21.95,22.01,21.95,21.98,249000.0,14.8973,14.938,14.8973,14.9177,249000.0
2012-03-16 14:00:00,21.98,22.06,21.98,22.06,139200.0,14.9177,14.972,14.9177,14.972,139200.0
2012-03-16 14:30:00,22.06,22.1,22.02,22.04,182000.0,14.972,14.9991,14.9448,14.9584,182000.0
2012-03-16 15:00:00,22.04,22.05,21.96,22.05,243400.0,14.9584,14.9652,14.9041,14.9652,243400.0
2012-03-16 15:30:00,22.05,22.13,22.02,22.08,957800.0,14.9652,15.0195,14.9448,14.9856,957800.0
2012-03-19 09:30:00,22.06,22.48,22.05,22.38,567800.0,14.972,15.257,14.9652,15.1892,567800.0
2012-03-19 10:00:00,22.37,22.38,22.18,22.2,393000.0,15.1824,15.1892,15.0534,15.067,393000.0
2012-03-19 10:30:00,22.21,22.28,22.15,22.25,216000.0,15.0738,15.1213,15.0331,15.1009,216000.0
2012-03-19 11:00:00,22.25,22.25,22.11,22.12,223400.0,15.1009,15.1009,15.0059,15.0127,223400.0
2012-03-19 11:30:00,22.13,22.18,22.08,22.18,193000.0,15.0195,15.0534,14.9856,15.0534,193000.0
2012-03-19 12:00:00,22.18,22.22,22.13,22.16,170400.0,15.0534,15.0806,15.0195,15.0398,170400.0
2012-03-19 12:30:00,22.16,22.22,22.15,22.18,132000.0,15.0398,15.0806,15.0331,15.0534,132000.0
2012-03-19 13:00:00,22.18,22.3,22.18,22.27,159600.0,15.0534,15.1349,15.0534,15.1145,159600.0
2012-03-19 13:30:00,22.27,22.29,22.25,22.27,166200.0,15.1145,15.1281,15.1009,15.1145,166200.0
2012-03-19 14:00:00,22.27,22.3,22.24,22.28,152000.0,15.1145,15.1349,15.0941,15.1213,152000.0
2012-03-19 14:30:00,22.27,22.33,22.27,22.3,225200.0,15.1145,15.1552,15.1145,15.1349,225200.0
2012-03-19 15:00:00,22.3,22.32,22.25,22.3,348200.0,15.1349,15.1484,15.1009,15.1349,348200.0
2012-03-19 15:30:00,22.3,22.33,22.27,22.27,685000.0,15.1349,15.1552,15.1145,15.1145,685000.0
2012-03-20 09:30:00,22.17,22.17,21.95,22.06,207600.0,15.0466,15.0466,14.8973,14.972,207600.0
2012-03-20 10:00:00,22.05,22.17,22.05,22.06,202200.0,14.9652,15.0466,14.9652,14.972,202200.0
2012-03-20 10:30:00,22.05,22.07,21.93,21.95,625000.0,14.9652,14.9788,14.8838,14.8973,625000.0
2012-03-20 11:00:00,21.95,22.0,21.91,21.95,218000.0,14.8973,14.9313,14.8702,14.8973,218000.0
2012-03-20 11:30:00,21.95,21.96,21.92,21.95,167800.0,14.8973,14.9041,14.877,14.8973,167800.0
2012-03-20 12:00:00,21.95,21.97,21.88,21.9,167600.0,14.8973,14.9109,14.8498,14.8634,167600.0
2012-03-20 12:30:00,21.9,21.9,21.84,21.86,177400.0,14.8634,14.8634,14.8227,14.8362,177400.0
2012-03-20 13:00:00,21.86,21.95,21.86,21.92,223200.0,14.8362,14.8973,14.8362,14.877,223200.0
2012-03-20 13:30:00,21.92,21.93,21.88,21.92,223400.0,14.877,14.8838,14.8498,14.877,223400.0
2012-03-20 14:00:00,21.92,21.96,21.91,21.94,251600.0,14.877,14.9041,14.8702,14.8905,251600.0
2012-03-20 14:30:00,21.95,21.96,21.9,21.92,273000.0,14.8973,14.9041,14.8634,14.877,273000.0
2012-03-20 15:00:00,21.93,21.97,21.92,21.96,283800.0,14.8838,14.9109,14.877,14.9041,283800.0
2012-03-20 15:30:00,21.96,21.96,21.89,21.9,744000.0,14.9041,14.9041,14.8566,14.8634,744000.0
2012-03-21 09:30:00,21.89,22.01,21.63,21.97,505400.0,14.8566,14.938,14.6801,14.9109,505400.0
2012-03-21 10:00:00,21.96,21.96,21.71,21.89,449400.0,14.9041,14.9041,14.7344,14.8566,449400.0
2012-03-21 10:30:00,21.89,21.97,21.89,21.93,181800.0,14.8566,14.9109,14.8566,14.8838,181800.0
2012-03-21 11:00:00,21.92,21.93,21.83,21.9,179800.0,14.877,14.8838,14.8159,14.8634,179800.0
2012-03-21 11:30:00,21.9,21.97,21.9,21.95,147400.0,14.8634,14.9109,14.8634,14.8973,147400.0
2012-03-21 12:00:00,21.95,22.0,21.93,22.0,165800.0,14.8973,14.9313,14.8838,14.9313,165800.0
2012-03-21 12:30:00,22.0,22.0,21.97,21.99,182600.0,14.9313,14.9313,14.9109,14.9245,182600.0
2012-03-21 13:00:00,21.99,22.0,21.84,21.88,243000.0,14.9245,14.9313,14.8227,14.8498,243000.0
2012-03-21 13:30:00,21.88,21.93,21.87,21.9,130400.0,14.8498,14.8838,14.843,14.8634,130400.0
2012-03-21 14:00:00,21.9,21.96,21.88,21.89,167000.0,14.8634,14.9041,14.8498,14.8566,167000.0
2012-03-21 14:30:00,21.88,21.89,21.86,21.88,248200.0,14.8498,14.8566,14.8362,14.8498,248200.0
2012-03-21 15:00:00,21.88,21.94,21.88,21.88,309400.0,14.8498,14.8905,14.8498,14.8498,309400.0
2012-03-21 15:30:00,21.89,21.9,21.79,21.84,1177000.0,14.8566,14.8634,14.7887,14.8227,1177000.0
2012-03-22 09:30:00,21.58,21.77,21.46,21.71,772000.0,14.6462,14.7752,14.5648,14.7344,772000.0
2012-03-22 10:00:00,21.7,21.81,21.61,21.64,418200.0,14.7277,14.8023,14.6666,14.6869,418200.0
2012-03-22 10:30:00,21.64,21.65,21.52,21.59,454000.0,14.6869,14.6937,14.6055,14.653,454000.0
2012-03-22 11:00:00,21.59,21.61,21.53,21.6,531600.0,14.653,14.6666,14.6123,14.6598,531600.0
2012-03-22 11:30:00,21.6,21.8,21.6,21.78,420000.0,14.6598,14.7955,14.6598,14.7819,420000.0
2012-03-22 12:00:00,21.78,21.85,21.77,21.81,399400.0,14.7819,14.8295,14.7752,14.8023,399400.0
2012-03-22 12:30:00,21.81,21.82,21.75,21.77,420800.0,14.8023,14.8091,14.7616,14.7752,420800.0
2012-03-22 13:00:00,21.77,21.77,21.72,21.73,339400.0,14.7752,14.7752,14.7412,14.748,339400.0
2012-03-22 13:30:00,21.74,21.74,21.67,21.68,394800.0,14.7548,14.7548,14.7073,14.7141,394800.0
2012-03-22 14:00:00,21.67,21.69,21.57,21.66,399200.0,14.7073,14.7209,14.6394,14.7005,399200.0
2012-03-22 14:30:00,21.65,21.68,21.64,21.65,488000.0,14.6937,14.7141,14.6869,14.6937,488000.0
2012-03-22 15:00:00,21.65,21.68,21.56,21.68,572800.0,14.6937,14.7141,14.6326,14.7141,572800.0
2012-03-22 15:30:00,21.68,21.77,21.65,21.68,907400.0,14.7141,14.7752,14.6937,14.7141,907400.0
2012-03-23 09:30:00,21.63,21.75,21.63,21.67,378400.0,14.6801,14.7616,14.6801,14.7073,378400.0
2012-03-23 10:00:00,21.67,21.7,21.6,21.67,230600.0,14.7073,14.7277,14.6598,14.7073,230600.0
2012-03-23 10:30:00,21.66,21.84,21.65,21.84,447200.0,14.7005,14.8227,14.6937,14.8227,447200.0
2012-03-23 11:00:00,21.85,21.91,21.77,21.81,287800.0,14.8295,14.8702,14.7752,14.8023,287800.0
2012-03-23 11:30:00,21.81,21.86,21.78,21.86,445600.0,14.8023,14.8362,14.7819,14.8362,445600.0
2012-03-23 12:00:00,21.86,21.92,21.81,21.88,197200.0,14.8362,14.877,14.8023,14.8498,197200.0
2012-03-23 12:30:00,21.88,21.95,21.86,21.92,181200.0,14.8498,14.8973,14.8362,14.877,181200.0
2012-03-23 13:00:00,21.91,22.07,21.91,22.07,295400.0,14.8702,14.9788,14.8702,14.9788,295400.0
2012-03-23 13:30:00,22.07,22.09,22.02,22.03,139200.0,14.9788,14.9923,14.9448,14.9516,139200.0
2012-03-23 14:00:00,22.02,22.11,22.0,22.11,156200.0,14.9448,15.0059,14.9313,15.0059,156200.0
2012-03-23 14:30:00,22.1,22.18,22.01,22.06,417400.0,14.9991,15.0534,14.938,14.972,417400.0
2012-03-23 15:00:00,22.06,22.07,22.01,22.03,371800.0,14.972,14.9788,14.938,14.9516,371800.0
2012-03-23 15:30:00,22.02,22.05,21.97,22.0,820800.0,14.9448,14.9652,14.9109,14.9313,820800.0
2012-03-26 09:30:00,22.38,22.5,22.22,22.47,836600.0,15.1892,15.2706,15.0806,15.2502,836600.0
2012-03-26 10:00:00,22.47,22.55,22.36,22.42,667600.0,15.2502,15.3045,15.1756,15.2163,667600.0
2012-03-26 10:30:00,22.42,22.49,22.34,22.36,348200.0,15.2163,15.2638,15.162,15.1756,348200.0
2012-03-26 11:00:00,22.36,22.36,22.29,22.33,373800.0,15.1756,15.1756,15.1281,15.1552,373800.0
2012-03-26 11:30:00,22.33,22.36,22.23,22.23,446000.0,15.1552,15.1756,15.0874,15.0874,446000.0
2012-03-26 12:00:00,22.23,22.28,22.23,22.25,258600.0,15.0874,15.1213,15.0874,15.1009,258600.0
2012-03-26 12:30:00,22.25,22.34,22.24,22.29,326400.0,15.1009,15.162,15.0941,15.1281,326400.0
2012-03-26 13:00:00,22.29,22.33,22.26,22.31,324800.0,15.1281,15.1552,15.1077,15.1417,324800.0
2012-03-26 13:30:00,22.32,22.38,22.31,22.36,379800.0,15.1484,15.1892,15.1417,15.1756,379800.0
2012-03-26 14:00:00,22.36,22.53,22.36,22.53,656800.0,15.1756,15.291,15.1756,15.291,656800.0
2012-03-26 14:30:00,22.53,22.55,22.5,22.54,476600.0,15.291,15.3045,15.2706,15.2978,476600.0
2012-03-26 15:00:00,22.54,22.64,22.53,22.6,933200.0,15.2978,15.3656,15.291,15.3385,933200.0
2012-03-26 15:30:00,22.6,22.68,22.59,22.61,1240200.0,15.3385,15.3928,15.3317,15.3453,1240200.0
2012-03-27 09:30:00,22.65,22.7,22.44,22.46,514800.0,15.3724,15.4063,15.2299,15.2435,514800.0
2012-03-27 10:00:00,22.45,22.47,22.33,22.37,408200.0,15.2367,15.2502,15.1552,15.1824,408200.0
2012-03-27 10:30:00,22.38,22.38,22.23,22.27,356800.0,15.1892,15.1892,15.0874,15.1145,356800.0
2012-03-27 11:00:00,22.26,22.32,22.25,22.25,532200.0,15.1077,15.1484,15.1009,15.1009,532200.0
2012-03-27 11:30:00,22.25,22.29,22.2,22.23,242000.0,15.1009,15.1281,15.067,15.0874,242000.0
2012-03-27 12:00:00,22.24,22.26,22.16,22.18,226200.0,15.0941,15.1077,15.0398,15.0534,226200.0
2012-03-27 12:30:00,22.17,22.17,22.06,22.1,446800.0,15.0466,15.0466,14.972,14.9991,446800.0
2012-03-27 13:00:00,22.1,22.11,22.02,22.07,411200.0,14.9991,15.0059,14.9448,14.9788,411200.0
2012-03-27 13:30:00,22.07,22.09,22.04,22.06,135000.0,14.9788,14.9923,14.9584,14.972,135000.0
2012-03-27 14:00:00,22.07,22.13,22.06,22.1,353400.0,14.9788,15.0195,14.972,14.9991,353400.0
2012-03-27 14:30:00,22.1,22.14,22.08,22.14,418400.0,14.9991,15.0263,14.9856,15.0263,418400.0
2012-03-27 15:00:00,22.14,22.16,22.06,22.06,637800.0,15.0263,15.0398,14.972,14.972,637800.0
2012-03-27 15:30:00,22.06,22.07,21.99,22.01,1235200.0,14.972,14.9788,14.9245,14.938,1235200.0
2012-03-28 09:30:00,21.88,21.96,21.77,21.82,434000.0,14.8498,14.9041,14.7752,14.8091,434000.0
2012-03-28 10:00:00,21.81,21.96,21.81,21.93,439200.0,14.8023,14.9041,14.8023,14.8838,439200.0
2012-03-28 10:30:00,21.93,21.93,21.8,21.87,427600.0,14.8838,14.8838,14.7955,14.843,427600.0
2012-03-28 11:00:00,21.87,21.93,21.8,21.8,264200.0,14.843,14.8838,14.7955,14.7955,264200.0
2012-03-28 11:30:00,21.81,21.81,21.57,21.68,541000.0,14.8023,14.8023,14.6394,14.7141,541000.0
2012-03-28 12:00:00,21.68,21.78,21.65,21.72,473400.0,14.7141,14.7819,14.6937,14.7412,473400.0
2012-03-28 12:30:00,21.72,21.79,21.7,21.78,306000.0,14.7412,14.7887,14.7277,14.7819,306000.0
2012-03-28 13:00:00,21.78,21.78,21.71,21.73,443200.0,14.7819,14.7819,14.7344,14.748,443200.0
2012-03-28 13:30:00,21.73,21.73,21.66,21.67,415600.0,14.748,14.748,14.7005,14.7073,415600.0
2012-03-28 14:00:00,21.68,21.72,21.65,21.72,258800.0,14.7141,14.7412,14.6937,14.7412,258800.0
2012-03-28 14:30:00,21.72,21.78,21.72,21.73,220600.0,14.7412,14.7819,14.7412,14.748,220600.0
2012-03-28 15:00:00,21.74,21.84,21.73,21.8,576200.0,14.7548,14.8227,14.748,14.7955,576200.0
2012-03-28 15:30:00,21.79,21.89,21.77,21.79,1256400.0,14.7887,14.8566,14.7752,14.7887,1256400.0
2012-03-29 09:30:00,21.58,21.65,21.5,21.57,452000.0,14.6462,14.6937,14.5919,14.6394,452000.0
2012-03-29 10:00:00,21.57,21.63,21.5,21.53,382400.0,14.6394,14.6801,14.5919,14.6123,382400.0
2012-03-29 10:30:00,21.53,21.58,21.45,21.55,435200.0,14.6123,14.6462,14.558,14.6258,435200.0
2012-03-29 11:00:00,21.56,21.66,21.5,21.56,292000.0,14.6326,14.7005,14.5919,14.6326,292000.0
2012-03-29 11:30:00,21.56,21.62,21.5,21.52,286000.0,14.6326,14.6734,14.5919,14.6055,286000.0
2012-03-29 12:00:00,21.52,21.59,21.51,21.57,185000.0,14.6055,14.653,14.5987,14.6394,185000.0
2012-03-29 12:30:00,21.57,21.63,21.53,21.63,105600.0,14.6394,14.6801,14.6123,14.6801,105600.0
2012-03-29 13:00:00,21.61,21.61,21.55,21.61,108600.0,14.6666,14.6666,14.6258,14.6666,108600.0
2012-03-29 13:30:00,21.61,21.61,21.56,21.58,167400.0,14.6666,14.6666,14.6326,14.6462,167400.0
2012-03-29 14:00:00,21.58,21.61,21.56,21.58,540800.0,14.6462,14.6666,14.6326,14.6462,540800.0
2012-03-29 14:30:00,21.58,21.59,21.54,21.56,280000.0,14.6462,14.653,14.6191,14.6326,280000.0
2012-03-29 15:00:00,21.55,21.65,21.52,21.61,496400.0,14.6258,14.6937,14.6055,14.6666,496400.0
2012-03-29 15:30:00,21.61,21.74,21.6,21.61,939600.0,14.6666,14.7548,14.6598,14.6666,939600.0
2012-03-30 09:30:00,21.77,22.0,21.75,21.96,556600.0,14.7752,14.9313,14.7616,14.9041,556600.0
2012-03-30 10:00:00,21.98,21.99,21.77,21.79,527200.0,14.9177,14.9245,14.7752,14.7887,527200.0
2012-03-30 10:30:00,21.79,21.92,21.78,21.82,527600.0,14.7887,14.877,14.7819,14.8091,527600.0
2012-03-30 11:00:00,21.82,21.83,21.75,21.75,416800.0,14.8091,14.8159,14.7616,14.7616,416800.0
2012-03-30 11:30:00,21.75,21.84,21.73,21.83,419800.0,14.7616,14.8227,14.748,14.8159,419800.0
2012-03-30 12:00:00,21.83,21.83,21.74,21.78,207000.0,14.8159,14.8159,14.7548,14.7819,207000.0
2012-03-30 12:30:00,21.78,21.84,21.75,21.77,270400.0,14.7819,14.8227,14.7616,14.7752,270400.0
2012-03-30 13:00:00,21.77,21.78,21.74,21.75,258800.0,14.7752,14.7819,14.7548,14.7616,258800.0
2012-03-30 13:30:00,21.75,21.8,21.74,21.78,169800.0,14.7616,14.7955,14.7548,14.7819,169800.0
2012-03-30 14:00:00,21.78,21.78,21.67,21.67,549600.0,14.7819,14.7819,14.7073,14.7073,549600.0
2012-03-30 14:30:00,21.67,21.77,21.67,21.68,505000.0,14.7073,14.7752,14.7073,14.7141,505000.0
2012-03-30 15:00:00,21.68,21.79,21.68,21.77,229400.0,14.7141,14.7887,14.7141,14.7752,229400.0
2012-03-30 15:30:00,21.77,21.77,21.64,21.68,1038000.0,14.7752,14.7752,14.6869,14.7141,1038000.0
2012-04-02 09:30:00,21.7,21.74,21.5,21.59,714000.0,14.7277,14.7548,14.5919,14.653,714000.0
2012-04-02 10:00:00,21.6,21.67,21.56,21.61,1348600.0,14.6598,14.7073,14.6326,14.6666,1348600.0
2012-04-02 10:30:00,21.61,21.64,21.58,21.61,563600.0,14.6666,14.6869,14.6462,14.6666,563600.0
2012-04-02 11:00:00,21.61,21.68,21.57,21.66,1101400.0,14.6666,14.7141,14.6394,14.7005,1101400.0
2012-04-02 11:30:00,21.66,21.85,21.65,21.81,775800.0,14.7005,14.8295,14.6937,14.8023,775800.0
2012-04-02 12:00:00,21.81,21.81,21.74,21.75,627000.0,14.8023,14.8023,14.7548,14.7616,627000.0
2012-04-02 12:30:00,21.76,21.81,21.75,21.8,511800.0,14.7684,14.8023,14.7616,14.7955,511800.0
2012-04-02 13:00:00,21.81,21.81,21.75,21.75,414800.0,14.8023,14.8023,14.7616,14.7616,414800.0
2012-04-02 13:30:00,21.75,21.76,21.74,21.75,251600.0,14.7616,14.7684,14.7548,14.7616,251600.0
2012-04-02 14:00:00,21.75,21.78,21.74,21.75,381200.0,14.7616,14.7819,14.7548,14.7616,381200.0
2012-04-02 14:30:00,21.75,21.79,21.75,21.79,449600.0,14.7616,14.7887,14.7616,14.7887,449600.0
2012-04-02 15:00:00,21.79,21.84,21.75,21.75,530000.0,14.7887,14.8227,14.7616,14.7616,530000.0
2012-04-02 15:30:00,21.76,21.76,21.64,21.71,922000.0,14.7684,14.7684,14.6869,14.7344,922000.0
2012-04-03 09:30:00,21.74,21.78,21.5,21.55,496000.0,14.7548,14.7819,14.5919,14.6258,496000.0
2012-04-03 10:00:00,21.55,21.57,21.48,21.52,618600.0,14.6258,14.6394,14.5783,14.6055,618600.0
2012-04-03 10:30:00,21.52,21.53,21.34,21.36,775600.0,14.6055,14.6123,14.4833,14.4969,775600.0
2012-04-03 11:00:00,21.36,21.45,21.27,21.28,515000.0,14.4969,14.558,14.4358,14.4426,515000.0
2012-04-03 11:30:00,21.29,21.32,21.24,21.3,897200.0,14.4494,14.4697,14.4155,14.4562,897200.0
2012-04-03 12:00:00,21.3,21.32,21.21,21.24,492800.0,14.4562,14.4697,14.3951,14.4155,492800.0
2012-04-03 12:30:00,21.25,21.27,21.18,21.22,618000.0,14.4222,14.4358,14.3747,14.4019,618000.0
2012-04-03 13:00:00,21.23,21.28,21.21,21.27,554600.0,14.4087,14.4426,14.3951,14.4358,554600.0
2012-04-03 13:30:00,21.27,21.32,21.21,21.26,587600.0,14.4358,14.4697,14.3951,14.429,587600.0
2012-04-03 14:00:00,21.25,21.25,21.1,21.12,1270800.0,14.4222,14.4222,14.3204,14.334,1270800.0
2012-04-03 14:30:00,21.12,21.12,21.0,21.06,943400.0,14.334,14.334,14.2526,14.2933,943400.0
2012-04-03 15:00:00,21.06,21.15,21.05,21.14,1242400.0,14.2933,14.3544,14.2865,14.3476,1242400.0
2012-04-03 15:30:00,21.14,21.27,21.13,21.19,2451800.0,14.3476,14.4358,14.3408,14.3815,2451800.0
2012-04-04 09:30:00,21.06,21.31,20.88,21.29,635000.0,14.2933,14.463,14.1711,14.4494,635000.0
2012-04-04 10:00:00,21.29,21.31,21.18,21.22,303000.0,14.4494,14.463,14.3747,14.4019,303000.0
2012-04-04 10:30:00,21.22,21.24,21.06,21.08,339200.0,14.4019,14.4155,14.2933,14.3069,339200.0
2012-04-04 11:00:00,21.08,21.14,21.02,21.05,534000.0,14.3069,14.3476,14.2661,14.2865,534000.0
2012-04-04 11:30:00,21.05,21.25,21.05,21.19,761600.0,14.2865,14.4222,14.2865,14.3815,761600.0
2012-04-04 12:00:00,21.19,21.25,21.19,21.25,610400.0,14.3815,14.4222,14.3815,14.4222,610400.0
2012-04-04 12:30:00,21.25,21.26,21.22,21.24,182400.0,14.4222,14.429,14.4019,14.4155,182400.0
2012-04-04 13:00:00,21.24,21.25,21.12,21.13,187200.0,14.4155,14.4222,14.334,14.3408,187200.0
2012-04-04 13:30:00,21.13,21.22,21.1,21.16,334000.0,14.3408,14.4019,14.3204,14.3612,334000.0
2012-04-04 14:00:00,21.16,21.17,21.12,21.12,920200.0,14.3612,14.3679,14.334,14.334,920200.0
2012-04-04 14:30:00,21.13,21.23,21.12,21.22,329200.0,14.3408,14.4087,14.334,14.4019,329200.0
2012-04-04 15:00:00,21.23,21.29,21.18,21.29,372400.0,14.4087,14.4494,14.3747,14.4494,372400.0
2012-04-04 15:30:00,21.29,21.33,21.26,21.29,1151200.0,14.4494,14.4765,14.429,14.4494,1151200.0
2012-04-05 09:30:00,21.14,21.38,20.9,21.22,464400.0,14.3476,14.5105,14.1847,14.4019,464400.0
2012-04-05 10:00:00,21.23,21.3,21.18,21.25,275400.0,14.4087,14.4562,14.3747,14.4222,275400.0
2012-04-05 10:30:00,21.25,21.43,21.25,21.43,301800.0,14.4222,14.5444,14.4222,14.5444,301800.0
2012-04-05 11:00:00,21.43,21.47,21.29,21.3,349800.0,14.5444,14.5716,14.4494,14.4562,349800.0
2012-04-05 11:30:00,21.3,21.39,21.28,21.38,331000.0,14.4562,14.5173,14.4426,14.5105,331000.0
2012-04-05 12:00:00,21.38,21.38,21.31,21.33,161200.0,14.5105,14.5105,14.463,14.4765,161200.0
2012-04-05 12:30:00,21.32,21.34,21.32,21.32,199800.0,14.4697,14.4833,14.4697,14.4697,199800.0
2012-04-05 13:00:00,21.32,21.35,21.32,21.34,176200.0,14.4697,14.4901,14.4697,14.4833,176200.0
2012-04-05 13:30:00,21.32,21.33,21.25,21.26,395200.0,14.4697,14.4765,14.4222,14.429,395200.0
2012-04-05 14:00:00,21.26,21.26,21.18,21.2,541000.0,14.429,14.429,14.3747,14.3883,541000.0
2012-04-05 14:30:00,21.2,21.2,21.12,21.18,211600.0,14.3883,14.3883,14.334,14.3747,211600.0
2012-04-05 15:00:00,21.18,21.19,21.12,21.17,182800.0,14.3747,14.3815,14.334,14.3679,182800.0
2012-04-05 15:30:00,21.17,21.18,21.07,21.07,625200.0,14.3679,14.3747,14.3001,14.3001,625200.0
2012-04-09 09:30:00,20.81,21.09,20.81,21.09,538600.0,14.1236,14.3136,14.1236,14.3136,538600.0
2012-04-09 10:00:00,21.1,21.23,21.06,21.23,863200.0,14.3204,14.4087,14.2933,14.4087,863200.0
2012-04-09 10:30:00,21.23,21.28,21.18,21.2,425200.0,14.4087,14.4426,14.3747,14.3883,425200.0
2012-04-09 11:00:00,21.18,21.21,21.14,21.16,459600.0,14.3747,14.3951,14.3476,14.3612,459600.0
2012-04-09 11:30:00,21.16,21.22,21.15,21.15,375400.0,14.3612,14.4019,14.3544,14.3544,375400.0
2012-04-09 12:00:00,21.15,21.23,21.15,21.23,177600.0,14.3544,14.4087,14.3544,14.4087,177600.0
2012-04-09 12:30:00,21.23,21.35,21.23,21.3,253600.0,14.4087,14.4901,14.4087,14.4562,253600.0
2012-04-09 13:00:00,21.3,21.3,21.2,21.21,250800.0,14.4562,14.4562,14.3883,14.3951,250800.0
2012-04-09 13:30:00,21.21,21.35,21.18,21.35,222600.0,14.3951,14.4901,14.3747,14.4901,222600.0
2012-04-09 14:00:00,21.35,21.37,21.28,21.37,252600.0,14.4901,14.5037,14.4426,14.5037,252600.0
2012-04-09 14:30:00,21.36,21.39,21.33,21.38,227400.0,14.4969,14.5173,14.4765,14.5105,227400.0
2012-04-09 15:00:00,21.38,21.38,21.3,21.3,371200.0,14.5105,14.5105,14.4562,14.4562,371200.0
2012-04-09 15:30:00,21.3,21.3,21.22,21.24,928800.0,14.4562,14.4562,14.4019,14.4155,928800.0
2012-04-10 09:30:00,21.18,21.31,21.11,21.27,509800.0,14.3747,14.463,14.3272,14.4358,509800.0
2012-04-10 10:00:00,21.27,21.32,21.19,21.22,468600.0,14.4358,14.4697,14.3815,14.4019,468600.0
2012-04-10 10:30:00,21.22,21.28,21.11,21.15,563200.0,14.4019,14.4426,14.3272,14.3544,563200.0
2012-04-10 11:00:00,21.15,21.18,21.1,21.14,510000.0,14.3544,14.3747,14.3204,14.3476,510000.0
2012-04-10 11:30:00,21.14,21.17,20.98,21.1,532000.0,14.3476,14.3679,14.239,14.3204,532000.0
2012-04-10 12:00:00,21.1,21.14,21.04,21.09,666000.0,14.3204,14.3476,14.2797,14.3136,666000.0
2012-04-10 12:30:00,21.1,21.15,21.03,21.04,289600.0,14.3204,14.3544,14.2729,14.2797,289600.0
2012-04-10 13:00:00,21.04,21.06,20.98,21.03,582000.0,14.2797,14.2933,14.239,14.2729,582000.0
2012-04-10 13:30:00,21.03,21.11,21.02,21.06,366400.0,14.2729,14.3272,14.2661,14.2933,366400.0
2012-04-10 14:00:00,21.06,21.07,20.98,21.04,690400.0,14.2933,14.3001,14.239,14.2797,690400.0
2012-04-10 14:30:00,21.03,21.06,20.97,20.99,390600.0,14.2729,14.2933,14.2322,14.2458,390600.0
2012-04-10 15:00:00,20.98,20.98,20.89,20.95,772000.0,14.239,14.239,14.1779,14.2186,772000.0
2012-04-10 15:30:00,20.95,21.0,20.91,20.93,903400.0,14.2186,14.2526,14.1915,14.2051,903400.0
2012-04-11 09:30:00,21.15,21.16,20.87,20.96,893200.0,14.3544,14.3612,14.1643,14.2254,893200.0
2012-04-11 10:00:00,20.96,20.98,20.88,20.93,562200.0,14.2254,14.239,14.1711,14.2051,562200.0
2012-04-11 10:30:00,20.93,21.02,20.91,20.91,481200.0,14.2051,14.2661,14.1915,14.1915,481200.0
2012-04-11 11:00:00,20.91,20.91,20.81,20.83,405600.0,14.1915,14.1915,14.1236,14.1372,405600.0
2012-04-11 11:30:00,20.83,20.86,20.67,20.75,619000.0,14.1372,14.1575,14.0286,14.0829,619000.0
2012-04-11 12:00:00,20.74,20.78,20.72,20.75,335400.0,14.0761,14.1033,14.0625,14.0829,335400.0
2012-04-11 12:30:00,20.75,20.81,20.73,20.8,224800.0,14.0829,14.1236,14.0693,14.1168,224800.0
2012-04-11 13:00:00,20.8,20.83,20.77,20.82,154600.0,14.1168,14.1372,14.0965,14.1304,154600.0
2012-04-11 13:30:00,20.82,20.85,20.8,20.8,175000.0,14.1304,14.1508,14.1168,14.1168,175000.0
2012-04-11 14:00:00,20.8,20.81,20.75,20.75,237600.0,14.1168,14.1236,14.0829,14.0829,237600.0
2012-04-11 14:30:00,20.75,20.82,20.75,20.82,337600.0,14.0829,14.1304,14.0829,14.1304,337600.0
2012-04-11 15:00:00,20.81,20.82,20.74,20.79,436400.0,14.1236,14.1304,14.0761,14.11,436400.0
2012-04-11 15:30:00,20.79,20.81,20.73,20.76,852200.0,14.11,14.1236,14.0693,14.0897,852200.0
2012-04-12 09:30:00,20.71,21.0,20.61,20.98,613600.0,14.0557,14.2526,13.9879,14.239,613600.0
2012-04-12 10:00:00,20.97,21.11,20.97,21.07,430000.0,14.2322,14.3272,14.2322,14.3001,430000.0
2012-04-12 10:30:00,21.07,21.2,21.05,21.08,570000.0,14.3001,14.3883,14.2865,14.3069,570000.0
2012-04-12 11:00:00,21.07,21.1,21.03,21.09,423600.0,14.3001,14.3204,14.2729,14.3136,423600.0
2012-04-12 11:30:00,21.09,21.11,21.0,21.06,442000.0,14.3136,14.3272,14.2526,14.2933,442000.0
2012-04-12 12:00:00,21.06,21.07,20.91,20.91,598400.0,14.2933,14.3001,14.1915,14.1915,598400.0
2012-04-12 12:30:00,20.91,21.21,20.91,21.18,4526400.0,14.1915,14.3951,14.1915,14.3747,4526400.0
2012-04-12 13:00:00,21.18,21.31,21.08,21.08,605200.0,14.3747,14.463,14.3069,14.3069,605200.0
2012-04-12 13:30:00,21.09,21.11,20.97,20.98,223200.0,14.3136,14.3272,14.2322,14.239,223200.0
2012-04-12 14:00:00,20.97,21.16,20.97,21.12,459200.0,14.2322,14.3612,14.2322,14.334,459200.0
2012-04-12 14:30:00,21.12,21.14,21.08,21.1,263200.0,14.334,14.3476,14.3069,14.3204,263200.0
2012-04-12 15:00:00,21.1,21.11,20.9,20.9,1003400.0,14.3204,14.3272,14.1847,14.1847,1003400.0
2012-04-12 15:30:00,20.9,20.93,20.8,20.87,1505600.0,14.1847,14.2051,14.1168,14.1643,1505600.0
2012-04-13 09:30:00,20.85,20.93,20.75,20.75,515400.0,14.1508,14.2051,14.0829,14.0829,515400.0
2012-04-13 10:00:00,20.75,20.89,20.74,20.83,377600.0,14.0829,14.1779,14.0761,14.1372,377600.0
2012-04-13 10:30:00,20.83,21.02,20.83,21.02,461600.0,14.1372,14.2661,14.1372,14.2661,461600.0
2012-04-13 11:00:00,21.02,21.08,20.88,20.92,416800.0,14.2661,14.3069,14.1711,14.1983,416800.0
2012-04-13 11:30:00,20.9,20.99,20.82,20.82,323200.0,14.1847,14.2458,14.1304,14.1304,323200.0
2012-04-13 12:00:00,20.83,20.92,20.81,20.91,177400.0,14.1372,14.1983,14.1236,14.1915,177400.0
2012-04-13 12:30:00,20.91,20.92,20.84,20.86,239800.0,14.1915,14.1983,14.144,14.1575,239800.0
2012-04-13 13:00:00,20.86,20.89,20.81,20.87,165200.0,14.1575,14.1779,14.1236,14.1643,165200.0
2012-04-13 13:30:00,20.87,20.93,20.86,20.86,286600.0,14.1643,14.2051,14.1575,14.1575,286600.0
2012-04-13 14:00:00,20.86,20.9,20.83,20.84,274400.0,14.1575,14.1847,14.1372,14.144,274400.0
2012-04-13 14:30:00,20.85,20.93,20.83,20.83,452800.0,14.1508,14.2051,14.1372,14.1372,452800.0
2012-04-13 15:00:00,20.83,20.93,20.82,20.88,306600.0,14.1372,14.2051,14.1304,14.1711,306600.0
2012-04-13 15:30:00,20.88,20.91,20.82,20.83,772400.0,14.1711,14.1915,14.1304,14.1372,772400.0
2012-04-16 09:30:00,20.39,20.58,20.1,20.31,1609800.0,13.8386,13.9675,13.6417,13.7843,1609800.0
2012-04-16 10:00:00,20.31,20.39,20.26,20.31,880800.0,13.7843,13.8386,13.7503,13.7843,880800.0
2012-04-16 10:30:00,20.32,20.42,20.24,20.36,547800.0,13.7911,13.8589,13.7368,13.8182,547800.0
2012-04-16 11:00:00,20.36,20.39,20.23,20.24,773200.0,13.8182,13.8386,13.73,13.7368,773200.0
2012-04-16 11:30:00,20.24,20.25,20.13,20.18,788000.0,13.7368,13.7435,13.6621,13.696,788000.0
2012-04-16 12:00:00,20.18,20.24,20.15,20.2,364800.0,13.696,13.7368,13.6757,13.7096,364800.0
2012-04-16 12:30:00,20.21,20.25,20.13,20.25,356600.0,13.7164,13.7435,13.6621,13.7435,356600.0
2012-04-16 13:00:00,20.25,20.25,20.16,20.18,356600.0,13.7435,13.7435,13.6825,13.696,356600.0
2012-04-16 13:30:00,20.18,20.31,20.18,20.28,431200.0,13.696,13.7843,13.696,13.7639,431200.0
2012-04-16 14:00:00,20.28,20.29,20.15,20.16,550000.0,13.7639,13.7707,13.6757,13.6825,550000.0
2012-04-16 14:30:00,20.16,20.22,20.13,20.13,514600.0,13.6825,13.7232,13.6621,13.6621,514600.0
2012-04-16 15:00:00,20.13,20.14,19.99,19.99,1247400.0,13.6621,13.6689,13.5671,13.5671,1247400.0
2012-04-16 15:30:00,20.0,20.1,19.99,20.0,2471200.0,13.5739,13.6417,13.5671,13.5739,2471200.0
2012-04-17 09:30:00,20.11,20.29,20.1,20.27,735400.0,13.6485,13.7707,13.6417,13.7571,735400.0
2012-04-17 10:00:00,20.28,20.43,20.22,20.3,496200.0,13.7639,13.8657,13.7232,13.7775,496200.0
2012-04-17 10:30:00,20.3,20.33,20.26,20.29,383800.0,13.7775,13.7978,13.7503,13.7707,383800.0
2012-04-17 11:00:00,20.29,20.31,20.23,20.25,394600.0,13.7707,13.7843,13.73,13.7435,394600.0
2012-04-17 11:30:00,20.25,20.27,20.21,20.21,413800.0,13.7435,13.7571,13.7164,13.7164,413800.0
2012-04-17 12:00:00,20.22,20.22,20.21,20.21,273800.0,13.7232,13.7232,13.7164,13.7164,273800.0
2012-04-17 12:30:00,20.22,20.22,20.18,20.18,292400.0,13.7232,13.7232,13.696,13.696,292400.0
2012-04-17 13:00:00,20.18,20.2,20.18,20.18,317800.0,13.696,13.7096,13.696,13.696,317800.0
2012-04-17 13:30:00,20.18,20.22,20.18,20.18,526200.0,13.696,13.7232,13.696,13.696,526200.0
2012-04-17 14:00:00,20.18,20.18,20.11,20.11,272000.0,13.696,13.696,13.6485,13.6485,272000.0
2012-04-17 14:30:00,20.11,20.16,20.09,20.1,577000.0,13.6485,13.6825,13.635,13.6417,577000.0
2012-04-17 15:00:00,20.09,20.1,20.04,20.09,812600.0,13.635,13.6417,13.601,13.635,812600.0
2012-04-17 15:30:00,20.09,20.09,20.0,20.0,1497200.0,13.635,13.635,13.5739,13.5739,1497200.0
2012-04-18 09:30:00,19.9,19.99,19.81,19.98,768000.0,13.506,13.5671,13.4449,13.5603,768000.0
2012-04-18 10:00:00,19.98,19.98,19.87,19.89,476000.0,13.5603,13.5603,13.4856,13.4992,476000.0
2012-04-18 10:30:00,19.89,19.98,19.88,19.94,356400.0,13.4992,13.5603,13.4924,13.5331,356400.0
2012-04-18 11:00:00,19.94,19.98,19.86,19.89,518200.0,13.5331,13.5603,13.4789,13.4992,518200.0
2012-04-18 11:30:00,19.91,19.94,19.86,19.86,391000.0,13.5128,13.5331,13.4789,13.4789,391000.0
2012-04-18 12:00:00,19.87,19.92,19.86,19.88,306000.0,13.4856,13.5196,13.4789,13.4924,306000.0
2012-04-18 12:30:00,19.89,19.92,19.86,19.89,204000.0,13.4992,13.5196,13.4789,13.4992,204000.0
2012-04-18 13:00:00,19.88,19.89,19.85,19.85,223200.0,13.4924,13.4992,13.4721,13.4721,223200.0
2012-04-18 13:30:00,19.85,19.86,19.73,19.74,608000.0,13.4721,13.4789,13.3906,13.3974,608000.0
2012-04-18 14:00:00,19.74,19.87,19.72,19.86,720600.0,13.3974,13.4856,13.3838,13.4789,720600.0
2012-04-18 14:30:00,19.86,19.88,19.83,19.84,517600.0,13.4789,13.4924,13.4585,13.4653,517600.0
2012-04-18 15:00:00,19.85,19.99,19.84,19.97,558200.0,13.4721,13.5671,13.4653,13.5535,558200.0
2012-04-18 15:30:00,19.97,19.99,19.92,19.93,886600.0,13.5535,13.5671,13.5196,13.5264,886600.0
2012-04-19 09:30:00,19.99,20.06,19.93,20.04,421400.0,13.5671,13.6146,13.5264,13.601,421400.0
2012-04-19 10:00:00,20.04,20.04,19.88,20.01,423000.0,13.601,13.601,13.4924,13.5807,423000.0
2012-04-19 10:30:00,20.01,20.17,19.99,20.12,404200.0,13.5807,13.6892,13.5671,13.6553,404200.0
2012-04-19 11:00:00,20.13,20.23,20.11,20.13,232600.0,13.6621,13.73,13.6485,13.6621,232600.0
2012-04-19 11:30:00,20.13,20.13,20.01,20.01,415400.0,13.6621,13.6621,13.5807,13.5807,415400.0
2012-04-19 12:00:00,20.0,20.02,19.89,19.91,265000.0,13.5739,13.5874,13.4992,13.5128,265000.0
2012-04-19 12:30:00,19.91,20.0,19.89,19.99,281600.0,13.5128,13.5739,13.4992,13.5671,281600.0
2012-04-19 13:00:00,19.99,20.06,19.98,20.06,167800.0,13.5671,13.6146,13.5603,13.6146,167800.0
2012-04-19 13:30:00,20.06,20.11,20.02,20.02,225400.0,13.6146,13.6485,13.5874,13.5874,225400.0
2012-04-19 14:00:00,20.02,20.06,19.96,19.96,289800.0,13.5874,13.6146,13.5467,13.5467,289800.0
2012-04-19 14:30:00,19.96,19.97,19.88,19.9,243800.0,13.5467,13.5535,13.4924,13.506,243800.0
2012-04-19 15:00:00,19.9,19.93,19.79,19.89,419800.0,13.506,13.5264,13.4313,13.4992,419800.0
2012-04-19 15:30:00,19.89,19.93,19.84,19.86,863000.0,13.4992,13.5264,13.4653,13.4789,863000.0
2012-04-20 09:30:00,19.93,20.11,19.93,19.99,1135000.0,13.5264,13.6485,13.5264,13.5671,1135000.0
2012-04-20 10:00:00,20.0,20.0,19.83,19.97,307800.0,13.5739,13.5739,13.4585,13.5535,307800.0
2012-04-20 10:30:00,19.98,20.02,19.92,19.95,169800.0,13.5603,13.5874,13.5196,13.5399,169800.0
2012-04-20 11:00:00,19.94,20.02,19.91,20.02,210600.0,13.5331,13.5874,13.5128,13.5874,210600.0
2012-04-20 11:30:00,20.02,20.03,19.99,20.03,236200.0,13.5874,13.5942,13.5671,13.5942,236200.0
2012-04-20 12:00:00,20.03,20.07,20.0,20.04,228600.0,13.5942,13.6214,13.5739,13.601,228600.0
2012-04-20 12:30:00,20.04,20.08,20.03,20.05,173200.0,13.601,13.6282,13.5942,13.6078,173200.0
2012-04-20 13:00:00,20.05,20.07,20.02,20.03,191200.0,13.6078,13.6214,13.5874,13.5942,191200.0
2012-04-20 13:30:00,20.03,20.03,20.0,20.01,252200.0,13.5942,13.5942,13.5739,13.5807,252200.0
2012-04-20 14:00:00,20.01,20.01,19.98,19.99,292600.0,13.5807,13.5807,13.5603,13.5671,292600.0
2012-04-20 14:30:00,19.99,20.09,19.99,20.08,225800.0,13.5671,13.635,13.5671,13.6282,225800.0
2012-04-20 15:00:00,20.09,20.09,20.02,20.02,430600.0,13.635,13.635,13.5874,13.5874,430600.0
2012-04-20 15:30:00,20.02,20.03,19.96,19.96,1151000.0,13.5874,13.5942,13.5467,13.5467,1151000.0
2012-04-23 09:30:00,19.61,19.84,19.58,19.75,713600.0,13.3092,13.4653,13.2888,13.4042,713600.0
2012-04-23 10:00:00,19.74,19.79,19.65,19.67,419200.0,13.3974,13.4313,13.3363,13.3499,419200.0
2012-04-23 10:30:00,19.67,19.79,19.63,19.77,262600.0,13.3499,13.4313,13.3228,13.4178,262600.0
2012-04-23 11:00:00,19.77,19.9,19.76,19.88,244800.0,13.4178,13.506,13.411,13.4924,244800.0
2012-04-23 11:30:00,19.88,19.99,19.88,19.99,192800.0,13.4924,13.5671,13.4924,13.5671,192800.0
2012-04-23 12:00:00,19.99,20.06,19.95,20.06,183000.0,13.5671,13.6146,13.5399,13.6146,183000.0
2012-04-23 12:30:00,20.06,20.1,20.05,20.07,238800.0,13.6146,13.6417,13.6078,13.6214,238800.0
2012-04-23 13:00:00,20.07,20.07,20.01,20.02,137600.0,13.6214,13.6214,13.5807,13.5874,137600.0
2012-04-23 13:30:00,20.02,20.05,19.99,20.0,144000.0,13.5874,13.6078,13.5671,13.5739,144000.0
2012-04-23 14:00:00,20.0,20.01,19.95,19.98,279400.0,13.5739,13.5807,13.5399,13.5603,279400.0
2012-04-23 14:30:00,19.98,20.03,19.97,20.02,217000.0,13.5603,13.5942,13.5535,13.5874,217000.0
2012-04-23 15:00:00,20.01,20.05,20.0,20.02,270000.0,13.5807,13.6078,13.5739,13.5874,270000.0
2012-04-23 15:30:00,20.02,20.04,20.0,20.0,855800.0,13.5874,13.601,13.5739,13.5739,855800.0
2012-04-24 09:30:00,20.04,20.1,19.95,20.0,346800.0,13.601,13.6417,13.5399,13.5739,346800.0
2012-04-24 10:00:00,20.0,20.18,20.0,20.07,374200.0,13.5739,13.696,13.5739,13.6214,374200.0
2012-04-24 10:30:00,20.07,20.17,20.06,20.16,324400.0,13.6214,13.6892,13.6146,13.6825,324400.0
2012-04-24 11:00:00,20.17,20.2,20.16,20.18,316400.0,13.6892,13.7096,13.6825,13.696,316400.0
2012-04-24 11:30:00,20.18,20.18,20.11,20.14,153400.0,13.696,13.696,13.6485,13.6689,153400.0
2012-04-24 12:00:00,20.15,20.17,20.12,20.14,92200.0,13.6757,13.6892,13.6553,13.6689,92200.0
2012-04-24 12:30:00,20.15,20.17,20.13,20.13,96200.0,13.6757,13.6892,13.6621,13.6621,96200.0
2012-04-24 13:00:00,20.14,20.16,20.1,20.13,104200.0,13.6689,13.6825,13.6417,13.6621,104200.0
2012-04-24 13:30:00,20.12,20.17,20.1,20.1,109600.0,13.6553,13.6892,13.6417,13.6417,109600.0
2012-04-24 14:00:00,20.1,20.11,20.06,20.09,141600.0,13.6417,13.6485,13.6146,13.635,141600.0
2012-04-24 14:30:00,20.09,20.13,20.07,20.11,119400.0,13.635,13.6621,13.6214,13.6485,119400.0
2012-04-24 15:00:00,20.11,20.15,20.11,20.13,270800.0,13.6485,13.6757,13.6485,13.6621,270800.0
2012-04-24 15:30:00,20.12,20.16,20.1,20.13,415800.0,13.6553,13.6825,13.6417,13.6621,415800.0
2012-04-25 09:30:00,20.28,20.39,20.16,20.27,308400.0,13.7639,13.8386,13.6825,13.7571,308400.0
2012-04-25 10:00:00,20.28,20.29,20.21,20.22,295600.0,13.7639,13.7707,13.7164,13.7232,295600.0
2012-04-25 10:30:00,20.21,20.24,20.04,20.07,261200.0,13.7164,13.7368,13.601,13.6214,261200.0
2012-04-25 11:00:00,20.08,20.1,20.0,20.06,228600.0,13.6282,13.6417,13.5739,13.6146,228600.0
2012-04-25 11:30:00,20.07,20.07,20.0,20.0,113200.0,13.6214,13.6214,13.5739,13.5739,113200.0
2012-04-25 12:00:00,20.0,20.0,19.87,19.91,159200.0,13.5739,13.5739,13.4856,13.5128,159200.0
2012-04-25 12:30:00,19.91,20.06,19.86,20.06,192600.0,13.5128,13.6146,13.4789,13.6146,192600.0
2012-04-25 13:00:00,20.05,20.09,20.02,20.03,91400.0,13.6078,13.635,13.5874,13.5942,91400.0
2012-04-25 13:30:00,20.03,20.06,20.0,20.01,97600.0,13.5942,13.6146,13.5739,13.5807,97600.0
2012-04-25 14:00:00,20.0,20.01,19.91,19.91,312600.0,13.5739,13.5807,13.5128,13.5128,312600.0
2012-04-25 14:30:00,19.92,20.02,19.89,20.02,333600.0,13.5196,13.5874,13.4992,13.5874,333600.0
2012-04-25 15:00:00,20.02,20.02,19.97,19.98,346400.0,13.5874,13.5874,13.5535,13.5603,346400.0
2012-04-25 15:30:00,19.98,20.09,19.97,20.06,813800.0,13.5603,13.635,13.5535,13.6146,813800.0
2012-04-26 09:30:00,20.0,20.11,19.97,20.08,372000.0,13.5739,13.6485,13.5535,13.6282,372000.0
2012-04-26 10:00:00,20.07,20.15,20.05,20.1,489000.0,13.6214,13.6757,13.6078,13.6417,489000.0
2012-04-26 10:30:00,20.1,20.13,20.07,20.11,241400.0,13.6417,13.6621,13.6214,13.6485,241400.0
2012-04-26 11:00:00,20.11,20.14,20.09,20.1,264800.0,13.6485,13.6689,13.635,13.6417,264800.0
2012-04-26 11:30:00,20.1,20.14,20.09,20.11,148600.0,13.6417,13.6689,13.635,13.6485,148600.0
2012-04-26 12:00:00,20.11,20.15,20.1,20.15,122800.0,13.6485,13.6757,13.6417,13.6757,122800.0
2012-04-26 12:30:00,20.15,20.21,20.13,20.21,114000.0,13.6757,13.7164,13.6621,13.7164,114000.0
2012-04-26 13:00:00,20.21,20.22,20.17,20.22,178600.0,13.7164,13.7232,13.6892,13.7232,178600.0
2012-04-26 13:30:00,20.22,20.28,20.19,20.27,196000.0,13.7232,13.7639,13.7028,13.7571,196000.0
2012-04-26 14:00:00,20.27,20.38,20.27,20.36,224400.0,13.7571,13.8318,13.7571,13.8182,224400.0
2012-04-26 14:30:00,20.36,20.36,20.32,20.35,119600.0,13.8182,13.8182,13.7911,13.8114,119600.0
2012-04-26 15:00:00,20.35,20.39,20.34,20.35,152200.0,13.8114,13.8386,13.8046,13.8114,152200.0
2012-04-26 15:30:00,20.35,20.39,20.32,20.33,416800.0,13.8114,13.8386,13.7911,13.7978,416800.0
2012-04-27 09:30:00,20.51,20.83,20.5,20.71,591000.0,13.92,14.1372,13.9132,14.0557,591000.0
2012-04-27 10:00:00,20.71,20.72,20.61,20.66,452600.0,14.0557,14.0625,13.9879,14.0218,452600.0
2012-04-27 10:30:00,20.67,20.7,20.63,20.66,310000.0,14.0286,14.049,14.0014,14.0218,310000.0
2012-04-27 11:00:00,20.66,20.68,20.64,20.65,281000.0,14.0218,14.0354,14.0082,14.015,281000.0
2012-04-27 11:30:00,20.65,20.68,20.58,20.6,210600.0,14.015,14.0354,13.9675,13.9811,210600.0
2012-04-27 12:00:00,20.6,20.61,20.58,20.6,186800.0,13.9811,13.9879,13.9675,13.9811,186800.0
2012-04-27 12:30:00,20.6,20.61,20.55,20.6,212200.0,13.9811,13.9879,13.9472,13.9811,212200.0
2012-04-27 13:00:00,20.6,20.61,20.58,20.6,212400.0,13.9811,13.9879,13.9675,13.9811,212400.0
2012-04-27 13:30:00,20.6,20.61,20.59,20.6,321800.0,13.9811,13.9879,13.9743,13.9811,321800.0
2012-04-27 14:00:00,20.6,20.62,20.59,20.59,737800.0,13.9811,13.9947,13.9743,13.9743,737800.0
2012-04-27 14:30:00,20.58,20.64,20.56,20.6,229800.0,13.9675,14.0082,13.9539,13.9811,229800.0
2012-04-27 15:00:00,20.6,20.68,20.6,20.67,253200.0,13.9811,14.0354,13.9811,14.0286,253200.0
2012-04-27 15:30:00,20.68,20.69,20.63,20.64,771800.0,14.0354,14.0422,14.0014,14.0082,771800.0
2012-04-30 09:30:00,20.77,21.0,20.72,20.93,1083200.0,14.0965,14.2526,14.0625,14.2051,1083200.0
2012-04-30 10:00:00,20.93,20.95,20.78,20.78,827400.0,14.2051,14.2186,14.1033,14.1033,827400.0
2012-04-30 10:30:00,20.77,20.78,20.66,20.71,244600.0,14.0965,14.1033,14.0218,14.0557,244600.0
2012-04-30 11:00:00,20.71,20.81,20.7,20.77,574600.0,14.0557,14.1236,14.049,14.0965,574600.0
2012-04-30 11:30:00,20.77,20.77,20.68,20.73,272600.0,14.0965,14.0965,14.0354,14.0693,272600.0
2012-04-30 12:00:00,20.73,20.87,20.73,20.86,366000.0,14.0693,14.1643,14.0693,14.1575,366000.0
2012-04-30 12:30:00,20.86,20.86,20.84,20.84,177600.0,14.1575,14.1575,14.144,14.144,177600.0
2012-04-30 13:00:00,20.85,20.9,20.85,20.88,421200.0,14.1508,14.1847,14.1508,14.1711,421200.0
2012-04-30 13:30:00,20.88,20.89,20.82,20.89,259000.0,14.1711,14.1779,14.1304,14.1779,259000.0
2012-04-30 14:00:00,20.89,20.89,20.8,20.86,307800.0,14.1779,14.1779,14.1168,14.1575,307800.0
2012-04-30 14:30:00,20.86,20.91,20.86,20.9,280400.0,14.1575,14.1915,14.1575,14.1847,280400.0
2012-04-30 15:00:00,20.9,20.91,20.83,20.84,433800.0,14.1847,14.1915,14.1372,14.144,433800.0
2012-04-30 15:30:00,20.85,20.93,20.8,20.81,1111400.0,14.1508,14.2051,14.1168,14.1236,1111400.0
2012-05-01 09:30:00,21.36,21.38,20.98,21.17,1339000.0,14.4969,14.5105,14.239,14.3679,1339000.0
2012-05-01 10:00:00,21.17,21.75,21.15,21.3,983200.0,14.3679,14.7616,14.3544,14.4562,983200.0
2012-05-01 10:30:00,21.29,21.43,21.25,21.43,560400.0,14.4494,14.5444,14.4222,14.5444,560400.0
2012-05-01 11:00:00,21.43,21.43,21.22,21.27,526800.0,14.5444,14.5444,14.4019,14.4358,526800.0
2012-05-01 11:30:00,21.28,21.37,21.27,21.36,218600.0,14.4426,14.5037,14.4358,14.4969,218600.0
2012-05-01 12:00:00,21.36,21.39,21.34,21.37,188400.0,14.4969,14.5173,14.4833,14.5037,188400.0
2012-05-01 12:30:00,21.36,21.4,21.34,21.34,229800.0,14.4969,14.524,14.4833,14.4833,229800.0
2012-05-01 13:00:00,21.34,21.34,21.18,21.18,200000.0,14.4833,14.4833,14.3747,14.3747,200000.0
2012-05-01 13:30:00,21.18,21.22,21.13,21.19,213800.0,14.3747,14.4019,14.3408,14.3815,213800.0
2012-05-01 14:00:00,21.19,21.2,21.09,21.12,475600.0,14.3815,14.3883,14.3136,14.334,475600.0
2012-05-01 14:30:00,21.12,21.12,21.0,21.05,562200.0,14.334,14.334,14.2526,14.2865,562200.0
2012-05-01 15:00:00,21.05,21.05,20.77,20.83,1057800.0,14.2865,14.2865,14.0965,14.1372,1057800.0
2012-05-01 15:30:00,20.83,20.83,20.52,20.62,2212200.0,14.1372,14.1372,13.9268,13.9947,2212200.0
2012-05-02 09:30:00,20.57,20.73,20.48,20.73,551800.0,13.9607,14.0693,13.8996,14.0693,551800.0
2012-05-02 10:00:00,20.73,20.93,20.65,20.83,668000.0,14.0693,14.2051,14.015,14.1372,668000.0
2012-05-02 10:30:00,20.83,20.91,20.78,20.85,314400.0,14.1372,14.1915,14.1033,14.1508,314400.0
2012-05-02 11:00:00,20.85,20.88,20.82,20.85,526000.0,14.1508,14.1711,14.1304,14.1508,526000.0
2012-05-02 11:30:00,20.85,20.86,20.67,20.67,253800.0,14.1508,14.1575,14.0286,14.0286,253800.0
2012-05-02 12:00:00,20.67,20.81,20.67,20.75,300000.0,14.0286,14.1236,14.0286,14.0829,300000.0
2012-05-02 12:30:00,20.74,20.81,20.74,20.78,201600.0,14.0761,14.1236,14.0761,14.1033,201600.0
2012-05-02 13:00:00,20.78,20.8,20.69,20.69,218400.0,14.1033,14.1168,14.0422,14.0422,218400.0
2012-05-02 13:30:00,20.68,20.75,20.68,20.74,223200.0,14.0354,14.0829,14.0354,14.0761,223200.0
2012-05-02 14:00:00,20.74,20.79,20.74,20.78,305400.0,14.0761,14.11,14.0761,14.1033,305400.0
2012-05-02 14:30:00,20.78,20.79,20.75,20.79,207000.0,14.1033,14.11,14.0829,14.11,207000.0
2012-05-02 15:00:00,20.78,20.79,20.72,20.76,289400.0,14.1033,14.11,14.0625,14.0897,289400.0
2012-05-02 15:30:00,20.76,20.79,20.75,20.75,764200.0,14.0897,14.11,14.0829,14.0829,764200.0
2012-05-03 09:30:00,20.74,20.75,20.6,20.6,324000.0,14.0761,14.0829,13.9811,13.9811,324000.0
2012-05-03 10:00:00,20.6,20.63,20.5,20.55,387600.0,13.9811,14.0014,13.9132,13.9472,387600.0
2012-05-03 10:30:00,20.55,20.61,20.5,20.58,276800.0,13.9472,13.9879,13.9132,13.9675,276800.0
2012-05-03 11:00:00,20.58,20.58,20.48,20.53,333000.0,13.9675,13.9675,13.8996,13.9336,333000.0
2012-05-03 11:30:00,20.53,20.57,20.43,20.45,381400.0,13.9336,13.9607,13.8657,13.8793,381400.0
2012-05-03 12:00:00,20.45,20.45,20.39,20.4,250000.0,13.8793,13.8793,13.8386,13.8453,250000.0
2012-05-03 12:30:00,20.39,20.41,20.32,20.35,466000.0,13.8386,13.8521,13.7911,13.8114,466000.0
2012-05-03 13:00:00,20.35,20.36,20.3,20.3,320800.0,13.8114,13.8182,13.7775,13.7775,320800.0
2012-05-03 13:30:00,20.3,20.3,20.07,20.1,719200.0,13.7775,13.7775,13.6214,13.6417,719200.0
2012-05-03 14:00:00,20.1,20.17,20.07,20.15,488000.0,13.6417,13.6892,13.6214,13.6757,488000.0
2012-05-03 14:30:00,20.16,20.17,20.1,20.12,542800.0,13.6825,13.6892,13.6417,13.6553,542800.0
2012-05-03 15:00:00,20.13,20.17,20.11,20.15,535000.0,13.6621,13.6892,13.6485,13.6757,535000.0
2012-05-03 15:30:00,20.15,20.18,20.12,20.18,1318600.0,13.6757,13.696,13.6553,13.696,1318600.0
2012-05-04 09:30:00,20.05,20.17,20.0,20.05,487400.0,13.6078,13.6892,13.5739,13.6078,487400.0
2012-05-04 10:00:00,20.04,20.09,19.87,19.89,462400.0,13.601,13.635,13.4856,13.4992,462400.0
2012-05-04 10:30:00,19.89,19.9,19.75,19.83,616200.0,13.4992,13.506,13.4042,13.4585,616200.0
2012-05-04 11:00:00,19.83,19.84,19.79,19.81,639600.0,13.4585,13.4653,13.4313,13.4449,639600.0
2012-05-04 11:30:00,19.8,19.82,19.68,19.76,332600.0,13.4381,13.4517,13.3567,13.411,332600.0
2012-05-04 12:00:00,19.75,19.82,19.72,19.72,275600.0,13.4042,13.4517,13.3838,13.3838,275600.0
2012-05-04 12:30:00,19.72,19.8,19.7,19.78,556000.0,13.3838,13.4381,13.3703,13.4246,556000.0
2012-05-04 13:00:00,19.78,19.84,19.75,19.77,447600.0,13.4246,13.4653,13.4042,13.4178,447600.0
2012-05-04 13:30:00,19.77,19.89,19.77,19.89,369200.0,13.4178,13.4992,13.4178,13.4992,369200.0
2012-05-04 14:00:00,19.89,19.92,19.82,19.85,402800.0,13.4992,13.5196,13.4517,13.4721,402800.0
2012-05-04 14:30:00,19.85,19.89,19.79,19.86,539200.0,13.4721,13.4992,13.4313,13.4789,539200.0
2012-05-04 15:00:00,19.86,19.91,19.85,19.86,382600.0,13.4789,13.5128,13.4721,13.4789,382600.0
2012-05-04 15:30:00,19.86,19.95,19.86,19.86,972200.0,13.4789,13.5399,13.4789,13.4789,972200.0
2012-05-07 09:30:00,19.72,19.88,19.64,19.77,708600.0,13.3838,13.4924,13.3295,13.4178,708600.0
2012-05-07 10:00:00,19.77,19.86,19.74,19.82,977600.0,13.4178,13.4789,13.3974,13.4517,977600.0
2012-05-07 10:30:00,19.82,19.82,19.75,19.78,506600.0,13.4517,13.4517,13.4042,13.4246,506600.0
2012-05-07 11:00:00,19.78,19.83,19.77,19.77,333200.0,13.4246,13.4585,13.4178,13.4178,333200.0
2012-05-07 11:30:00,19.77,19.89,19.77,19.88,343000.0,13.4178,13.4992,13.4178,13.4924,343000.0
2012-05-07 12:00:00,19.88,19.92,19.86,19.89,486000.0,13.4924,13.5196,13.4789,13.4992,486000.0
2012-05-07 12:30:00,19.89,19.98,19.87,19.89,538400.0,13.4992,13.5603,13.4856,13.4992,538400.0
2012-05-07 13:00:00,19.89,19.93,19.86,19.9,558000.0,13.4992,13.5264,13.4789,13.506,558000.0
2012-05-07 13:30:00,19.9,19.93,19.84,19.87,453800.0,13.506,13.5264,13.4653,13.4856,453800.0
2012-05-07 14:00:00,19.86,19.92,19.84,19.85,431600.0,13.4789,13.5196,13.4653,13.4721,431600.0
2012-05-07 14:30:00,19.85,19.87,19.83,19.86,294200.0,13.4721,13.4856,13.4585,13.4789,294200.0
2012-05-07 15:00:00,19.86,19.87,19.8,19.81,372800.0,13.4789,13.4856,13.4381,13.4449,372800.0
2012-05-07 15:30:00,19.82,19.85,19.81,19.84,927600.0,13.4517,13.4721,13.4449,13.4653,927600.0
2012-05-08 09:30:00,19.8,19.8,19.55,19.56,855200.0,13.4381,13.4381,13.2685,13.2752,855200.0
2012-05-08 10:00:00,19.54,19.58,19.39,19.48,414200.0,13.2617,13.2888,13.1599,13.221,414200.0
2012-05-08 10:30:00,19.47,19.49,19.27,19.28,414000.0,13.2142,13.2277,13.0784,13.0852,414000.0
2012-05-08 11:00:00,19.28,19.32,19.18,19.21,411400.0,13.0852,13.1124,13.0173,13.0377,411400.0
2012-05-08 11:30:00,19.21,19.33,19.16,19.3,299600.0,13.0377,13.1191,13.0038,13.0988,299600.0
2012-05-08 12:00:00,19.3,19.32,19.1,19.15,315400.0,13.0988,13.1124,12.963,12.997,315400.0
2012-05-08 12:30:00,19.15,19.18,19.12,19.13,302800.0,12.997,13.0173,12.9766,12.9834,302800.0
2012-05-08 13:00:00,19.14,19.18,19.12,19.17,325000.0,12.9902,13.0173,12.9766,13.0106,325000.0
2012-05-08 13:30:00,19.18,19.18,19.1,19.15,496800.0,13.0173,13.0173,12.963,12.997,496800.0
2012-05-08 14:00:00,19.15,19.18,19.13,19.18,319400.0,12.997,13.0173,12.9834,13.0173,319400.0
2012-05-08 14:30:00,19.18,19.23,19.16,19.18,948400.0,13.0173,13.0513,13.0038,13.0173,948400.0
2012-05-08 15:00:00,19.18,19.3,19.17,19.29,991400.0,13.0173,13.0988,13.0106,13.092,991400.0
2012-05-08 15:30:00,19.29,19.32,19.24,19.27,1355600.0,13.092,13.1124,13.0581,13.0784,1355600.0
2012-05-09 09:30:00,19.0,19.15,18.97,19.06,397000.0,12.8952,12.997,12.8748,12.9359,397000.0
2012-05-09 10:00:00,19.06,19.14,19.02,19.02,427400.0,12.9359,12.9902,12.9088,12.9088,427400.0
2012-05-09 10:30:00,19.03,19.31,19.02,19.18,549600.0,12.9155,13.1056,12.9088,13.0173,549600.0
2012-05-09 11:00:00,19.18,19.24,19.11,19.15,502600.0,13.0173,13.0581,12.9698,12.997,502600.0
2012-05-09 11:30:00,19.15,19.25,19.13,19.19,369800.0,12.997,13.0649,12.9834,13.0241,369800.0
2012-05-09 12:00:00,19.18,19.18,19.1,19.11,312200.0,13.0173,13.0173,12.963,12.9698,312200.0
2012-05-09 12:30:00,19.11,19.11,19.01,19.06,322000.0,12.9698,12.9698,12.902,12.9359,322000.0
2012-05-09 13:00:00,19.06,19.22,19.03,19.16,409200.0,12.9359,13.0445,12.9155,13.0038,409200.0
2012-05-09 13:30:00,19.17,19.24,19.1,19.14,485800.0,13.0106,13.0581,12.963,12.9902,485800.0
2012-05-09 14:00:00,19.15,19.18,19.08,19.13,430600.0,12.997,13.0173,12.9495,12.9834,430600.0
2012-05-09 14:30:00,19.13,19.14,19.05,19.06,391600.0,12.9834,12.9902,12.9291,12.9359,391600.0
2012-05-09 15:00:00,19.06,19.09,19.0,19.05,599600.0,12.9359,12.9563,12.8952,12.9291,599600.0
2012-05-09 15:30:00,19.05,19.13,19.05,19.1,1503800.0,12.9291,12.9834,12.9291,12.963,1503800.0
2012-05-10 09:30:00,19.09,19.41,19.0,19.33,671400.0,12.9563,13.1734,12.8952,13.1191,671400.0
2012-05-10 10:00:00,19.32,19.5,19.31,19.34,535200.0,13.1124,13.2345,13.1056,13.1259,535200.0
2012-05-10 10:30:00,19.34,19.36,19.21,19.26,524000.0,13.1259,13.1395,13.0377,13.0716,524000.0
2012-05-10 11:00:00,19.27,19.42,19.25,19.4,430000.0,13.0784,13.1802,13.0649,13.1667,430000.0
2012-05-10 11:30:00,19.4,19.4,19.3,19.36,440400.0,13.1667,13.1667,13.0988,13.1395,440400.0
2012-05-10 12:00:00,19.36,19.4,19.31,19.38,392200.0,13.1395,13.1667,13.1056,13.1531,392200.0
2012-05-10 12:30:00,19.37,19.39,19.31,19.33,378600.0,13.1463,13.1599,13.1056,13.1191,378600.0
2012-05-10 13:00:00,19.33,19.36,19.31,19.34,313400.0,13.1191,13.1395,13.1056,13.1259,313400.0
2012-05-10 13:30:00,19.34,19.36,19.21,19.22,270800.0,13.1259,13.1395,13.0377,13.0445,270800.0
2012-05-10 14:00:00,19.23,19.26,19.23,19.24,249200.0,13.0513,13.0716,13.0513,13.0581,249200.0
2012-05-10 14:30:00,19.23,19.23,19.11,19.11,249200.0,13.0513,13.0513,12.9698,12.9698,249200.0
2012-05-10 15:00:00,19.11,19.16,19.09,19.09,309000.0,12.9698,13.0038,12.9563,12.9563,309000.0
2012-05-10 15:30:00,19.09,19.12,19.05,19.1,917600.0,12.9563,12.9766,12.9291,12.963,917600.0
2012-05-11 09:30:00,19.02,19.03,18.73,18.75,826600.0,12.9088,12.9155,12.7119,12.7255,826600.0
2012-05-11 10:00:00,18.76,18.9,18.76,18.82,1251400.0,12.7323,12.8273,12.7323,12.773,1251400.0
2012-05-11 10:30:00,18.82,18.92,18.77,18.85,757000.0,12.773,12.8409,12.7391,12.7934,757000.0
2012-05-11 11:00:00,18.85,18.87,18.8,18.85,399200.0,12.7934,12.8069,12.7594,12.7934,399200.0
2012-05-11 11:30:00,18.84,18.89,18.78,18.83,505200.0,12.7866,12.8205,12.7459,12.7798,505200.0
2012-05-11 12:00:00,18.83,18.87,18.8,18.8,173000.0,12.7798,12.8069,12.7594,12.7594,173000.0
2012-05-11 12:30:00,18.78,18.81,18.73,18.74,228400.0,12.7459,12.7662,12.7119,12.7187,228400.0
2012-05-11 13:00:00,18.74,18.74,18.66,18.7,236000.0,12.7187,12.7187,12.6644,12.6916,236000.0
2012-05-11 13:30:00,18.7,18.8,18.63,18.78,595400.0,12.6916,12.7594,12.6441,12.7459,595400.0
2012-05-11 14:00:00,18.78,18.86,18.75,18.78,395600.0,12.7459,12.8002,12.7255,12.7459,395600.0
2012-05-11 14:30:00,18.78,18.82,18.64,18.67,455000.0,12.7459,12.773,12.6508,12.6712,455000.0
2012-05-11 15:00:00,18.67,18.74,18.63,18.73,547000.0,12.6712,12.7187,12.6441,12.7119,547000.0
2012-05-11 15:30:00,18.73,18.73,18.57,18.6,905600.0,12.7119,12.7119,12.6033,12.6237,905600.0
2012-05-14 09:30:00,18.37,18.38,18.0,18.1,871800.0,12.5546,12.5615,12.3017,12.3701,871800.0
2012-05-14 10:00:00,18.1,18.12,17.97,18.08,666800.0,12.3701,12.3838,12.2812,12.3564,666800.0
2012-05-14 10:30:00,18.08,18.13,18.05,18.06,690600.0,12.3564,12.3906,12.3359,12.3428,690600.0
2012-05-14 11:00:00,18.07,18.15,18.02,18.09,472800.0,12.3496,12.4043,12.3154,12.3633,472800.0
2012-05-14 11:30:00,18.09,18.14,18.07,18.07,327200.0,12.3633,12.3974,12.3496,12.3496,327200.0
2012-05-14 12:00:00,18.07,18.15,18.07,18.12,401400.0,12.3496,12.4043,12.3496,12.3838,401400.0
2012-05-14 12:30:00,18.13,18.14,18.04,18.08,227000.0,12.3906,12.3974,12.3291,12.3564,227000.0
2012-05-14 13:00:00,18.08,18.11,18.02,18.03,218800.0,12.3564,12.3769,12.3154,12.3223,218800.0
2012-05-14 13:30:00,18.04,18.15,18.03,18.07,357000.0,12.3291,12.4043,12.3223,12.3496,357000.0
2012-05-14 14:00:00,18.07,18.11,18.02,18.07,295000.0,12.3496,12.3769,12.3154,12.3496,295000.0
2012-05-14 14:30:00,18.07,18.1,18.01,18.02,326400.0,12.3496,12.3701,12.3086,12.3154,326400.0
2012-05-14 15:00:00,18.02,18.04,17.98,17.98,975800.0,12.3154,12.3291,12.2881,12.2881,975800.0
2012-05-14 15:30:00,17.99,17.99,17.85,17.92,1917600.0,12.2949,12.2949,12.1992,12.2471,1917600.0
2012-05-15 09:30:00,17.93,18.1,17.86,18.0,516000.0,12.2539,12.3701,12.2061,12.3017,516000.0
2012-05-15 10:00:00,18.0,18.02,17.89,17.98,432200.0,12.3017,12.3154,12.2266,12.2881,432200.0
2012-05-15 10:30:00,17.97,17.99,17.91,17.93,291400.0,12.2812,12.2949,12.2402,12.2539,291400.0
2012-05-15 11:00:00,17.93,17.95,17.8,17.92,436200.0,12.2539,12.2676,12.1651,12.2471,436200.0
2012-05-15 11:30:00,17.92,17.99,17.89,17.9,511800.0,12.2471,12.2949,12.2266,12.2334,511800.0
2012-05-15 12:00:00,17.91,17.92,17.86,17.91,377800.0,12.2402,12.2471,12.2061,12.2402,377800.0
2012-05-15 12:30:00,17.9,17.93,17.86,17.87,347200.0,12.2334,12.2539,12.2061,12.2129,347200.0
2012-05-15 13:00:00,17.87,17.89,17.81,17.84,178600.0,12.2129,12.2266,12.1719,12.1924,178600.0
2012-05-15 13:30:00,17.84,17.84,17.7,17.72,380600.0,12.1924,12.1924,12.0967,12.1104,380600.0
2012-05-15 14:00:00,17.72,17.82,17.72,17.82,407600.0,12.1104,12.1787,12.1104,12.1787,407600.0
2012-05-15 14:30:00,17.82,17.84,17.75,17.76,517000.0,12.1787,12.1924,12.1309,12.1377,517000.0
2012-05-15 15:00:00,17.75,17.75,17.61,17.61,781400.0,12.1309,12.1309,12.0352,12.0352,781400.0
2012-05-15 15:30:00,17.61,17.68,17.6,17.66,1505600.0,12.0352,12.083,12.0284,12.0694,1505600.0
2012-05-16 09:30:00,17.74,18.0,17.64,18.0,494400.0,12.1241,12.3017,12.0557,12.3017,494400.0
2012-05-16 10:00:00,18.0,18.09,17.95,18.03,653800.0,12.3017,12.3633,12.2676,12.3223,653800.0
2012-05-16 10:30:00,18.03,18.11,18.02,18.07,487200.0,12.3223,12.3769,12.3154,12.3496,487200.0
2012-05-16 11:00:00,18.06,18.09,17.89,17.95,457400.0,12.3428,12.3633,12.2266,12.2676,457400.0
2012-05-16 11:30:00,17.94,17.97,17.9,17.94,183600.0,12.2607,12.2812,12.2334,12.2607,183600.0
2012-05-16 12:00:00,17.93,17.95,17.75,17.79,192200.0,12.2539,12.2676,12.1309,12.1582,192200.0
2012-05-16 12:30:00,17.8,17.82,17.68,17.68,275200.0,12.1651,12.1787,12.083,12.083,275200.0
2012-05-16 13:00:00,17.69,17.71,17.63,17.65,261200.0,12.0899,12.1036,12.0489,12.0625,261200.0
2012-05-16 13:30:00,17.63,17.64,17.52,17.6,487400.0,12.0489,12.0557,11.9737,12.0284,487400.0
2012-05-16 14:00:00,17.6,17.68,17.45,17.45,441400.0,12.0284,12.083,11.9259,11.9259,441400.0
2012-05-16 14:30:00,17.45,17.63,17.43,17.59,677200.0,11.9259,12.0489,11.9122,12.0215,677200.0
2012-05-16 15:00:00,17.59,17.67,17.59,17.61,622000.0,12.0215,12.0762,12.0215,12.0352,622000.0
2012-05-16 15:30:00,17.62,17.72,17.61,17.64,1075000.0,12.042,12.1104,12.0352,12.0557,1075000.0
2012-05-17 09:30:00,17.64,17.89,17.64,17.69,802000.0,12.0557,12.2266,12.0557,12.0899,802000.0
2012-05-17 10:00:00,17.68,17.86,17.57,17.76,592600.0,12.083,12.2061,12.0079,12.1377,592600.0
2012-05-17 10:30:00,17.75,17.79,17.68,17.78,443800.0,12.1309,12.1582,12.083,12.1514,443800.0
2012-05-17 11:00:00,17.79,17.81,17.75,17.8,383000.0,12.1582,12.1719,12.1309,12.1651,383000.0
2012-05-17 11:30:00,17.8,17.82,17.74,17.78,399400.0,12.1651,12.1787,12.1241,12.1514,399400.0
2012-05-17 12:00:00,17.78,17.83,17.65,17.8,398200.0,12.1514,12.1856,12.0625,12.1651,398200.0
2012-05-17 12:30:00,17.8,17.85,17.74,17.75,292400.0,12.1651,12.1992,12.1241,12.1309,292400.0
2012-05-17 13:00:00,17.75,17.83,17.75,17.78,421400.0,12.1309,12.1856,12.1309,12.1514,421400.0
2012-05-17 13:30:00,17.78,17.81,17.76,17.79,461200.0,12.1514,12.1719,12.1377,12.1582,461200.0
2012-05-17 14:00:00,17.79,17.79,17.73,17.74,204200.0,12.1582,12.1582,12.1172,12.1241,204200.0
2012-05-17 14:30:00,17.74,17.75,17.67,17.71,179600.0,12.1241,12.1309,12.0762,12.1036,179600.0
2012-05-17 15:00:00,17.71,17.74,17.61,17.62,266400.0,12.1036,12.1241,12.0352,12.042,266400.0
2012-05-17 15:30:00,17.62,17.62,17.43,17.43,1532000.0,12.042,12.042,11.9122,11.9122,1532000.0
2012-05-18 09:30:00,17.53,17.57,17.35,17.35,1115800.0,11.9805,12.0079,11.8575,11.8575,1115800.0
2012-05-18 10:00:00,17.35,17.52,17.22,17.5,636000.0,11.8575,11.9737,11.7687,11.96,636000.0
2012-05-18 10:30:00,17.5,17.75,17.48,17.67,1048600.0,11.96,12.1309,11.9464,12.0762,1048600.0
2012-05-18 11:00:00,17.67,17.69,17.5,17.57,356000.0,12.0762,12.0899,11.96,12.0079,356000.0
2012-05-18 11:30:00,17.57,17.64,17.5,17.57,597800.0,12.0079,12.0557,11.96,12.0079,597800.0
2012-05-18 12:00:00,17.57,17.66,17.53,17.64,301800.0,12.0079,12.0694,11.9805,12.0557,301800.0
2012-05-18 12:30:00,17.64,17.75,17.61,17.75,542800.0,12.0557,12.1309,12.0352,12.1309,542800.0
2012-05-18 13:00:00,17.75,17.8,17.68,17.69,880200.0,12.1309,12.1651,12.083,12.0899,880200.0
2012-05-18 13:30:00,17.69,17.71,17.62,17.66,380400.0,12.0899,12.1036,12.042,12.0694,380400.0
2012-05-18 14:00:00,17.66,17.66,17.52,17.57,290400.0,12.0694,12.0694,11.9737,12.0079,290400.0
2012-05-18 14:30:00,17.57,17.6,17.47,17.49,327600.0,12.0079,12.0284,11.9395,11.9532,327600.0
2012-05-18 15:00:00,17.49,17.71,17.4,17.4,930000.0,11.9532,12.1036,11.8917,11.8917,930000.0
2012-05-18 15:30:00,17.4,17.46,17.35,17.46,1142400.0,11.8917,11.9327,11.8575,11.9327,1142400.0
2012-05-21 09:30:00,17.48,17.8,17.44,17.79,364600.0,11.9464,12.1651,11.919,12.1582,364600.0
2012-05-21 10:00:00,17.78,17.8,17.7,17.8,443200.0,12.1514,12.1651,12.0967,12.1651,443200.0
2012-05-21 10:30:00,17.8,17.88,17.78,17.84,235200.0,12.1651,12.2197,12.1514,12.1924,235200.0
2012-05-21 11:00:00,17.84,17.95,17.84,17.93,232200.0,12.1924,12.2676,12.1924,12.2539,232200.0
2012-05-21 11:30:00,17.93,17.93,17.84,17.85,227600.0,12.2539,12.2539,12.1924,12.1992,227600.0
2012-05-21 12:00:00,17.84,17.9,17.82,17.89,195200.0,12.1924,12.2334,12.1787,12.2266,195200.0
2012-05-21 12:30:00,17.89,17.9,17.84,17.86,122200.0,12.2266,12.2334,12.1924,12.2061,122200.0
2012-05-21 13:00:00,17.86,17.95,17.86,17.94,224200.0,12.2061,12.2676,12.2061,12.2607,224200.0
2012-05-21 13:30:00,17.94,18.03,17.93,17.99,232200.0,12.2607,12.3223,12.2539,12.2949,232200.0
2012-05-21 14:00:00,17.99,18.0,17.89,17.89,208400.0,12.2949,12.3017,12.2266,12.2266,208400.0
2012-05-21 14:30:00,17.89,17.97,17.88,17.93,174600.0,12.2266,12.2812,12.2197,12.2539,174600.0
2012-05-21 15:00:00,17.93,18.05,17.93,18.0,261800.0,12.2539,12.3359,12.2539,12.3017,261800.0
2012-05-21 15:30:00,18.0,18.0,17.89,17.98,990000.0,12.3017,12.3017,12.2266,12.2881,990000.0
2012-05-22 09:30:00,18.05,18.1,17.8,17.92,594800.0,12.3359,12.3701,12.1651,12.2471,594800.0
2012-05-22 10:00:00,17.93,18.1,17.92,18.1,537800.0,12.2539,12.3701,12.2471,12.3701,537800.0
2012-05-22 10:30:00,18.1,18.26,18.08,18.16,464600.0,12.3701,12.4794,12.3564,12.4111,464600.0
2012-05-22 11:00:00,18.15,18.16,18.0,18.0,272200.0,12.4043,12.4111,12.3017,12.3017,272200.0
2012-05-22 11:30:00,17.99,17.99,17.83,17.84,226200.0,12.2949,12.2949,12.1856,12.1924,226200.0
2012-05-22 12:00:00,17.84,17.86,17.77,17.83,291200.0,12.1924,12.2061,12.1446,12.1856,291200.0
2012-05-22 12:30:00,17.83,17.85,17.77,17.77,221400.0,12.1856,12.1992,12.1446,12.1446,221400.0
2012-05-22 13:00:00,17.78,17.82,17.72,17.72,270200.0,12.1514,12.1787,12.1104,12.1104,270200.0
2012-05-22 13:30:00,17.72,17.74,17.65,17.72,328200.0,12.1104,12.1241,12.0625,12.1104,328200.0
2012-05-22 14:00:00,17.71,17.8,17.7,17.75,345200.0,12.1036,12.1651,12.0967,12.1309,345200.0
2012-05-22 14:30:00,17.75,17.8,17.72,17.77,282200.0,12.1309,12.1651,12.1104,12.1446,282200.0
2012-05-22 15:00:00,17.77,17.78,17.64,17.64,494000.0,12.1446,12.1514,12.0557,12.0557,494000.0
2012-05-22 15:30:00,17.64,17.71,17.58,17.71,1105000.0,12.0557,12.1036,12.0147,12.1036,1105000.0
2012-05-23 09:30:00,17.57,17.6,17.4,17.5,256600.0,12.0079,12.0284,11.8917,11.96,256600.0
2012-05-23 10:00:00,17.48,17.54,17.42,17.5,470400.0,11.9464,11.9874,11.9054,11.96,470400.0
2012-05-23 10:30:00,17.51,17.59,17.45,17.47,576800.0,11.9669,12.0215,11.9259,11.9395,576800.0
2012-05-23 11:00:00,17.47,17.58,17.42,17.51,333000.0,11.9395,12.0147,11.9054,11.9669,333000.0
2012-05-23 11:30:00,17.51,17.52,17.38,17.39,298200.0,11.9669,11.9737,11.878,11.8849,298200.0
2012-05-23 12:00:00,17.39,17.39,17.21,17.23,350000.0,11.8849,11.8849,11.7618,11.7755,350000.0
2012-05-23 12:30:00,17.23,17.34,17.2,17.3,294200.0,11.7755,11.8507,11.755,11.8233,294200.0
2012-05-23 13:00:00,17.31,17.4,17.3,17.39,342000.0,11.8302,11.8917,11.8233,11.8849,342000.0
2012-05-23 13:30:00,17.39,17.42,17.33,17.39,328200.0,11.8849,11.9054,11.8438,11.8849,328200.0
2012-05-23 14:00:00,17.39,17.41,17.3,17.35,405000.0,11.8849,11.8985,11.8233,11.8575,405000.0
2012-05-23 14:30:00,17.34,17.51,17.32,17.5,289200.0,11.8507,11.9669,11.837,11.96,289200.0
2012-05-23 15:00:00,17.51,17.61,17.5,17.58,508600.0,11.9669,12.0352,11.96,12.0147,508600.0
2012-05-23 15:30:00,17.58,17.74,17.58,17.71,991600.0,12.0147,12.1241,12.0147,12.1036,991600.0
2012-05-24 09:30:00,17.81,17.82,17.61,17.72,250200.0,12.1719,12.1787,12.0352,12.1104,250200.0
2012-05-24 10:00:00,17.73,17.74,17.61,17.68,250800.0,12.1172,12.1241,12.0352,12.083,250800.0
2012-05-24 10:30:00,17.68,17.81,17.67,17.71,191200.0,12.083,12.1719,12.0762,12.1036,191200.0
2012-05-24 11:00:00,17.71,17.8,17.67,17.78,190400.0,12.1036,12.1651,12.0762,12.1514,190400.0
2012-05-24 11:30:00,17.78,17.78,17.66,17.69,160000.0,12.1514,12.1514,12.0694,12.0899,160000.0
2012-05-24 12:00:00,17.69,17.72,17.63,17.67,253800.0,12.0899,12.1104,12.0489,12.0762,253800.0
2012-05-24 12:30:00,17.67,17.78,17.65,17.73,288400.0,12.0762,12.1514,12.0625,12.1172,288400.0
2012-05-24 13:00:00,17.74,17.81,17.67,17.68,309400.0,12.1241,12.1719,12.0762,12.083,309400.0
2012-05-24 13:30:00,17.69,17.74,17.65,17.66,315200.0,12.0899,12.1241,12.0625,12.0694,315200.0
2012-05-24 14:00:00,17.65,17.68,17.63,17.66,427600.0,12.0625,12.083,12.0489,12.0694,427600.0
2012-05-24 14:30:00,17.66,17.73,17.6,17.7,410400.0,12.0694,12.1172,12.0284,12.0967,410400.0
2012-05-24 15:00:00,17.69,17.78,17.64,17.77,617000.0,12.0899,12.1514,12.0557,12.1446,617000.0
2012-05-24 15:30:00,17.76,17.9,17.76,17.9,1119400.0,12.1377,12.2334,12.1377,12.2334,1119400.0
2012-05-25 09:30:00,17.82,18.29,17.82,18.27,543600.0,12.1787,12.4999,12.1787,12.4863,543600.0
2012-05-25 10:00:00,18.26,18.33,18.22,18.29,528000.0,12.4794,12.5273,12.4521,12.4999,528000.0
2012-05-25 10:30:00,18.28,18.39,18.25,18.28,391000.0,12.4931,12.5683,12.4726,12.4931,391000.0
2012-05-25 11:00:00,18.28,18.46,18.28,18.43,284000.0,12.4931,12.6161,12.4931,12.5956,284000.0
2012-05-25 11:30:00,18.43,18.47,18.37,18.44,336200.0,12.5956,12.623,12.5546,12.6025,336200.0
2012-05-25 12:00:00,18.44,18.45,18.36,18.44,330800.0,12.6025,12.6093,12.5478,12.6025,330800.0
2012-05-25 12:30:00,18.44,18.44,18.34,18.43,290000.0,12.6025,12.6025,12.5341,12.5956,290000.0
2012-05-25 13:00:00,18.43,18.47,18.42,18.45,519400.0,12.5956,12.623,12.5888,12.6093,519400.0
2012-05-25 13:30:00,18.45,18.52,18.43,18.49,276600.0,12.6093,12.6571,12.5956,12.6366,276600.0
2012-05-25 14:00:00,18.49,18.5,18.38,18.42,284800.0,12.6366,12.6435,12.5615,12.5888,284800.0
2012-05-25 14:30:00,18.41,18.43,18.36,18.37,435200.0,12.582,12.5956,12.5478,12.5546,435200.0
2012-05-25 15:00:00,18.37,18.43,18.34,18.4,655800.0,12.5546,12.5956,12.5341,12.5751,655800.0
2012-05-25 15:30:00,18.4,18.48,18.4,18.44,940400.0,12.5751,12.6298,12.5751,12.6025,940400.0
2012-05-29 09:30:00,18.57,18.68,18.52,18.58,700400.0,12.6913,12.7665,12.6571,12.6981,700400.0
2012-05-29 10:00:00,18.56,18.67,18.52,18.63,580200.0,12.6845,12.7596,12.6571,12.7323,580200.0
2012-05-29 10:30:00,18.63,18.69,18.56,18.64,548400.0,12.7323,12.7733,12.6845,12.7391,548400.0
2012-05-29 11:00:00,18.64,18.64,18.54,18.61,423000.0,12.7391,12.7391,12.6708,12.7186,423000.0
2012-05-29 11:30:00,18.61,18.61,18.46,18.52,604000.0,12.7186,12.7186,12.6161,12.6571,604000.0
2012-05-29 12:00:00,18.5,18.53,18.44,18.48,334600.0,12.6435,12.664,12.6025,12.6298,334600.0
2012-05-29 12:30:00,18.5,18.55,18.43,18.5,423600.0,12.6435,12.6776,12.5956,12.6435,423600.0
2012-05-29 13:00:00,18.5,18.56,18.45,18.46,243600.0,12.6435,12.6845,12.6093,12.6161,243600.0
2012-05-29 13:30:00,18.45,18.57,18.44,18.51,285000.0,12.6093,12.6913,12.6025,12.6503,285000.0
2012-05-29 14:00:00,18.52,18.52,18.42,18.46,305400.0,12.6571,12.6571,12.5888,12.6161,305400.0
2012-05-29 14:30:00,18.47,18.6,18.45,18.58,389400.0,12.623,12.7118,12.6093,12.6981,389400.0
2012-05-29 15:00:00,18.58,18.69,18.58,18.59,488000.0,12.6981,12.7733,12.6981,12.705,488000.0
2012-05-29 15:30:00,18.6,18.63,18.55,18.62,962000.0,12.7118,12.7323,12.6776,12.7255,962000.0
2012-05-30 09:30:00,18.42,18.42,18.15,18.25,406200.0,12.5888,12.5888,12.4043,12.4726,406200.0
2012-05-30 10:00:00,18.25,18.35,18.21,18.34,438000.0,12.4726,12.5409,12.4453,12.5341,438000.0
2012-05-30 10:30:00,18.34,18.45,18.32,18.41,324000.0,12.5341,12.6093,12.5204,12.582,324000.0
2012-05-30 11:00:00,18.42,18.48,18.39,18.43,305200.0,12.5888,12.6298,12.5683,12.5956,305200.0
2012-05-30 11:30:00,18.43,18.45,18.36,18.39,222600.0,12.5956,12.6093,12.5478,12.5683,222600.0
2012-05-30 12:00:00,18.39,18.42,18.29,18.32,201000.0,12.5683,12.5888,12.4999,12.5204,201000.0
2012-05-30 12:30:00,18.33,18.4,18.31,18.4,175600.0,12.5273,12.5751,12.5136,12.5751,175600.0
2012-05-30 13:00:00,18.39,18.41,18.36,18.37,151600.0,12.5683,12.582,12.5478,12.5546,151600.0
2012-05-30 13:30:00,18.38,18.48,18.36,18.45,263400.0,12.5615,12.6298,12.5478,12.6093,263400.0
2012-05-30 14:00:00,18.45,18.47,18.36,18.39,213600.0,12.6093,12.623,12.5478,12.5683,213600.0
2012-05-30 14:30:00,18.39,18.41,18.36,18.4,290600.0,12.5683,12.582,12.5478,12.5751,290600.0
2012-05-30 15:00:00,18.39,18.42,18.32,18.36,519600.0,12.5683,12.5888,12.5204,12.5478,519600.0
2012-05-30 15:30:00,18.36,18.39,18.29,18.3,1262800.0,12.5478,12.5683,12.4999,12.5068,1262800.0
2012-05-31 09:30:00,18.35,18.36,17.99,18.0,506200.0,12.5409,12.5478,12.2949,12.3017,506200.0
2012-05-31 10:00:00,18.0,18.0,17.82,17.82,583600.0,12.3017,12.3017,12.1787,12.1787,583600.0
2012-05-31 10:30:00,17.82,17.84,17.68,17.71,738000.0,12.1787,12.1924,12.083,12.1036,738000.0
2012-05-31 11:00:00,17.71,17.84,17.64,17.82,636200.0,12.1036,12.1924,12.0557,12.1787,636200.0
2012-05-31 11:30:00,17.83,17.93,17.81,17.82,354000.0,12.1856,12.2539,12.1719,12.1787,354000.0
2012-05-31 12:00:00,17.82,18.02,17.81,17.99,430000.0,12.1787,12.3154,12.1719,12.2949,430000.0
2012-05-31 12:30:00,17.98,18.02,17.93,17.99,160200.0,12.2881,12.3154,12.2539,12.2949,160200.0
2012-05-31 13:00:00,17.98,18.15,17.97,18.03,366600.0,12.2881,12.4043,12.2812,12.3223,366600.0
2012-05-31 13:30:00,18.03,18.05,17.88,17.88,274400.0,12.3223,12.3359,12.2197,12.2197,274400.0
2012-05-31 14:00:00,17.89,18.02,17.87,17.99,344200.0,12.2266,12.3154,12.2129,12.2949,344200.0
2012-05-31 14:30:00,17.99,18.02,17.92,17.94,257200.0,12.2949,12.3154,12.2471,12.2607,257200.0
2012-05-31 15:00:00,17.94,18.1,17.93,18.07,329600.0,12.2607,12.3701,12.2539,12.3496,329600.0
2012-05-31 15:30:00,18.07,18.16,18.02,18.03,1157200.0,12.3496,12.4111,12.3154,12.3223,1157200.0
2012-06-01 09:30:00,17.68,17.78,17.55,17.75,574000.0,12.083,12.1514,11.9942,12.1309,574000.0
2012-06-01 10:00:00,17.76,17.86,17.73,17.78,342600.0,12.1377,12.2061,12.1172,12.1514,342600.0
2012-06-01 10:30:00,17.78,17.82,17.68,17.68,212800.0,12.1514,12.1787,12.083,12.083,212800.0
2012-06-01 11:00:00,17.68,17.68,17.54,17.55,359600.0,12.083,12.083,11.9874,11.9942,359600.0
2012-06-01 11:30:00,17.54,17.75,17.52,17.75,321800.0,11.9874,12.1309,11.9737,12.1309,321800.0
2012-06-01 12:00:00,17.74,17.78,17.69,17.73,286600.0,12.1241,12.1514,12.0899,12.1172,286600.0
2012-06-01 12:30:00,17.73,17.79,17.71,17.77,252400.0,12.1172,12.1582,12.1036,12.1446,252400.0
2012-06-01 13:00:00,17.77,17.78,17.73,17.73,218000.0,12.1446,12.1514,12.1172,12.1172,218000.0
2012-06-01 13:30:00,17.73,17.74,17.64,17.65,234200.0,12.1172,12.1241,12.0557,12.0625,234200.0
2012-06-01 14:00:00,17.65,17.66,17.53,17.55,447400.0,12.0625,12.0694,11.9805,11.9942,447400.0
2012-06-01 14:30:00,17.56,17.64,17.54,17.59,300800.0,12.001,12.0557,11.9874,12.0215,300800.0
2012-06-01 15:00:00,17.59,17.66,17.55,17.56,474800.0,12.0215,12.0694,11.9942,12.001,474800.0
2012-06-01 15:30:00,17.56,17.68,17.53,17.62,1310200.0,12.001,12.083,11.9805,12.042,1310200.0
2012-06-04 09:30:00,17.61,17.74,17.48,17.49,384000.0,12.0352,12.1241,11.9464,11.9532,384000.0
2012-06-04 10:00:00,17.49,17.49,17.34,17.42,449600.0,11.9532,11.9532,11.8507,11.9054,449600.0
2012-06-04 10:30:00,17.43,17.43,17.18,17.23,374800.0,11.9122,11.9122,11.7413,11.7755,374800.0
2012-06-04 11:00:00,17.23,17.25,17.16,17.18,189000.0,11.7755,11.7892,11.7277,11.7413,189000.0
2012-06-04 11:30:00,17.18,17.24,17.14,17.14,196200.0,11.7413,11.7823,11.714,11.714,196200.0
2012-06-04 12:00:00,17.13,17.14,16.93,16.93,510400.0,11.7072,11.714,11.5705,11.5705,510400.0
2012-06-04 12:30:00,16.94,16.97,16.83,16.85,696400.0,11.5773,11.5978,11.5021,11.5158,696400.0
2012-06-04 13:00:00,16.86,16.92,16.84,16.91,404400.0,11.5226,11.5636,11.509,11.5568,404400.0
2012-06-04 13:30:00,16.9,17.11,16.9,17.06,572400.0,11.55,11.6935,11.55,11.6593,572400.0
2012-06-04 14:00:00,17.06,17.15,17.04,17.14,302200.0,11.6593,11.7208,11.6457,11.714,302200.0
2012-06-04 14:30:00,17.15,17.25,17.14,17.18,288800.0,11.7208,11.7892,11.714,11.7413,288800.0
2012-06-04 15:00:00,17.18,17.21,17.09,17.14,475600.0,11.7413,11.7618,11.6798,11.714,475600.0
2012-06-04 15:30:00,17.13,17.18,17.07,17.14,963800.0,11.7072,11.7413,11.6662,11.714,963800.0
2012-06-05 09:30:00,17.14,17.45,17.13,17.25,494000.0,11.714,11.9259,11.7072,11.7892,494000.0
2012-06-05 10:00:00,17.26,17.58,17.25,17.53,510000.0,11.796,12.0147,11.7892,11.9805,510000.0
2012-06-05 10:30:00,17.54,17.57,17.39,17.43,355800.0,11.9874,12.0079,11.8849,11.9122,355800.0
2012-06-05 11:00:00,17.43,17.5,17.36,17.38,317000.0,11.9122,11.96,11.8644,11.878,317000.0
2012-06-05 11:30:00,17.38,17.43,17.36,17.42,352000.0,11.878,11.9122,11.8644,11.9054,352000.0
2012-06-05 12:00:00,17.42,17.49,17.4,17.48,269200.0,11.9054,11.9532,11.8917,11.9464,269200.0
2012-06-05 12:30:00,17.49,17.64,17.49,17.61,423600.0,11.9532,12.0557,11.9532,12.0352,423600.0
2012-06-05 13:00:00,17.61,17.61,17.46,17.54,317200.0,12.0352,12.0352,11.9327,11.9874,317200.0
2012-06-05 13:30:00,17.53,17.61,17.52,17.52,178800.0,11.9805,12.0352,11.9737,11.9737,178800.0
2012-06-05 14:00:00,17.52,17.61,17.5,17.59,254000.0,11.9737,12.0352,11.96,12.0215,254000.0
2012-06-05 14:30:00,17.59,17.59,17.56,17.56,316600.0,12.0215,12.0215,12.001,12.001,316600.0
2012-06-05 15:00:00,17.57,17.6,17.52,17.57,425400.0,12.0079,12.0284,11.9737,12.0079,425400.0
2012-06-05 15:30:00,17.57,17.68,17.57,17.6,671600.0,12.0079,12.083,12.0079,12.0284,671600.0
2012-06-06 09:30:00,17.81,18.27,17.77,18.25,506800.0,12.1719,12.4863,12.1446,12.4726,506800.0
2012-06-06 10:00:00,18.25,18.34,18.24,18.27,483000.0,12.4726,12.5341,12.4658,12.4863,483000.0
2012-06-06 10:30:00,18.26,18.4,18.21,18.36,542800.0,12.4794,12.5751,12.4453,12.5478,542800.0
2012-06-06 11:00:00,18.36,18.53,18.36,18.52,525400.0,12.5478,12.664,12.5478,12.6571,525400.0
2012-06-06 11:30:00,18.52,18.53,18.35,18.41,284800.0,12.6571,12.664,12.5409,12.582,284800.0
2012-06-06 12:00:00,18.42,18.44,18.39,18.39,211800.0,12.5888,12.6025,12.5683,12.5683,211800.0
2012-06-06 12:30:00,18.39,18.45,18.38,18.39,301400.0,12.5683,12.6093,12.5615,12.5683,301400.0
2012-06-06 13:00:00,18.39,18.39,18.21,18.3,314400.0,12.5683,12.5683,12.4453,12.5068,314400.0
2012-06-06 13:30:00,18.3,18.33,18.2,18.21,186400.0,12.5068,12.5273,12.4384,12.4453,186400.0
2012-06-06 14:00:00,18.21,18.22,18.09,18.12,477800.0,12.4453,12.4521,12.3633,12.3838,477800.0
2012-06-06 14:30:00,18.13,18.16,18.04,18.05,226400.0,12.3906,12.4111,12.3291,12.3359,226400.0
2012-06-06 15:00:00,18.05,18.09,18.02,18.08,297000.0,12.3359,12.3633,12.3154,12.3564,297000.0
2012-06-06 15:30:00,18.08,18.17,18.05,18.16,944200.0,12.3564,12.4179,12.3359,12.4111,944200.0
2012-06-07 09:30:00,18.55,18.89,18.4,18.85,763200.0,12.6776,12.91,12.5751,12.8827,763200.0
2012-06-07 10:00:00,18.85,18.88,18.48,18.66,673600.0,12.8827,12.9032,12.6298,12.7528,673600.0
2012-06-07 10:30:00,18.66,18.66,18.52,18.62,459200.0,12.7528,12.7528,12.6571,12.7255,459200.0
2012-06-07 11:00:00,18.62,18.68,18.56,18.66,276000.0,12.7255,12.7665,12.6845,12.7528,276000.0
2012-06-07 11:30:00,18.65,18.82,18.65,18.76,270200.0,12.746,12.8622,12.746,12.8212,270200.0
2012-06-07 12:00:00,18.76,18.76,18.65,18.71,281000.0,12.8212,12.8212,12.746,12.787,281000.0
2012-06-07 12:30:00,18.71,18.79,18.7,18.78,304400.0,12.787,12.8417,12.7801,12.8348,304400.0
2012-06-07 13:00:00,18.78,18.92,18.78,18.91,297400.0,12.8348,12.9305,12.8348,12.9237,297400.0
2012-06-07 13:30:00,18.91,18.93,18.89,18.89,297200.0,12.9237,12.9373,12.91,12.91,297200.0
2012-06-07 14:00:00,18.89,18.89,18.83,18.86,288200.0,12.91,12.91,12.869,12.8895,288200.0
2012-06-07 14:30:00,18.86,18.98,18.86,18.97,434000.0,12.8895,12.9715,12.8895,12.9647,434000.0
2012-06-07 15:00:00,18.97,19.03,18.86,18.87,1036200.0,12.9647,13.0057,12.8895,12.8963,1036200.0
2012-06-07 15:30:00,18.87,18.88,18.56,18.64,1497400.0,12.8963,12.9032,12.6845,12.7391,1497400.0
2012-06-08 09:30:00,18.47,18.59,18.41,18.53,267200.0,12.623,12.705,12.582,12.664,267200.0
2012-06-08 10:00:00,18.53,18.61,18.4,18.42,337200.0,12.664,12.7186,12.5751,12.5888,337200.0
2012-06-08 10:30:00,18.41,18.49,18.38,18.42,213000.0,12.582,12.6366,12.5615,12.5888,213000.0
2012-06-08 11:00:00,18.42,18.44,18.33,18.33,299800.0,12.5888,12.6025,12.5273,12.5273,299800.0
2012-06-08 11:30:00,18.32,18.43,18.32,18.34,173400.0,12.5204,12.5956,12.5204,12.5341,173400.0
2012-06-08 12:00:00,18.35,18.43,18.31,18.43,400800.0,12.5409,12.5956,12.5136,12.5956,400800.0
2012-06-08 12:30:00,18.44,18.53,18.43,18.53,170200.0,12.6025,12.664,12.5956,12.664,170200.0
2012-06-08 13:00:00,18.53,18.61,18.45,18.48,197800.0,12.664,12.7186,12.6093,12.6298,197800.0
2012-06-08 13:30:00,18.48,18.49,18.35,18.41,199800.0,12.6298,12.6366,12.5409,12.582,199800.0
2012-06-08 14:00:00,18.41,18.54,18.4,18.54,260600.0,12.582,12.6708,12.5751,12.6708,260600.0
2012-06-08 14:30:00,18.53,18.57,18.48,18.5,297200.0,12.664,12.6913,12.6298,12.6435,297200.0
2012-06-08 15:00:00,18.5,18.7,18.5,18.66,515400.0,12.6435,12.7801,12.6435,12.7528,515400.0
2012-06-08 15:30:00,18.66,18.7,18.59,18.68,968800.0,12.7528,12.7801,12.705,12.7665,968800.0
2012-06-11 09:30:00,18.96,19.06,18.78,18.92,434600.0,12.9578,13.0262,12.8348,12.9305,434600.0
2012-06-11 10:00:00,18.92,19.02,18.68,18.74,295200.0,12.9305,12.9988,12.7665,12.8075,295200.0
2012-06-11 10:30:00,18.74,18.81,18.69,18.71,112400.0,12.8075,12.8553,12.7733,12.787,112400.0
2012-06-11 11:00:00,18.7,18.76,18.67,18.71,343800.0,12.7801,12.8212,12.7596,12.787,343800.0
2012-06-11 11:30:00,18.7,18.81,18.7,18.79,166800.0,12.7801,12.8553,12.7801,12.8417,166800.0
2012-06-11 12:00:00,18.78,18.82,18.75,18.78,171400.0,12.8348,12.8622,12.8143,12.8348,171400.0
2012-06-11 12:30:00,18.78,18.85,18.77,18.83,198200.0,12.8348,12.8827,12.828,12.869,198200.0
2012-06-11 13:00:00,18.84,19.06,18.82,19.04,430200.0,12.8758,13.0262,12.8622,13.0125,430200.0
2012-06-11 13:30:00,19.03,19.1,18.99,19.05,429800.0,13.0057,13.0535,12.9783,13.0193,429800.0
2012-06-11 14:00:00,19.05,19.06,18.93,18.97,442800.0,13.0193,13.0262,12.9373,12.9647,442800.0
2012-06-11 14:30:00,18.97,19.13,18.97,19.1,457200.0,12.9647,13.074,12.9647,13.0535,457200.0
2012-06-11 15:00:00,19.1,19.18,19.01,19.03,978800.0,13.0535,13.1082,12.992,13.0057,978800.0
2012-06-11 15:30:00,19.02,19.1,18.93,18.94,1335400.0,12.9988,13.0535,12.9373,12.9442,1335400.0
2012-06-12 09:30:00,18.94,19.25,18.93,19.25,1245200.0,12.9442,13.156,12.9373,13.156,1245200.0
2012-06-12 10:00:00,19.24,19.46,19.22,19.38,1061600.0,13.1492,13.2996,13.1355,13.2449,1061600.0
2012-06-12 10:30:00,19.38,19.59,19.27,19.52,570400.0,13.2449,13.3884,13.1697,13.3406,570400.0
2012-06-12 11:00:00,19.52,19.66,19.5,19.54,553400.0,13.3406,13.4362,13.3269,13.3542,553400.0
2012-06-12 11:30:00,19.54,19.56,19.45,19.47,289200.0,13.3542,13.3679,13.2927,13.3064,289200.0
2012-06-12 12:00:00,19.47,19.53,19.45,19.48,350000.0,13.3064,13.3474,13.2927,13.3132,350000.0
2012-06-12 12:30:00,19.48,19.58,19.47,19.53,312800.0,13.3132,13.3816,13.3064,13.3474,312800.0
2012-06-12 13:00:00,19.53,19.6,19.47,19.54,320000.0,13.3474,13.3952,13.3064,13.3542,320000.0
2012-06-12 13:30:00,19.54,19.6,19.51,19.51,223400.0,13.3542,13.3952,13.3337,13.3337,223400.0
2012-06-12 14:00:00,19.51,19.55,19.42,19.43,472400.0,13.3337,13.3611,13.2722,13.2791,472400.0
2012-06-12 14:30:00,19.43,19.55,19.43,19.52,500600.0,13.2791,13.3611,13.2791,13.3406,500600.0
2012-06-12 15:00:00,19.52,19.53,19.44,19.5,400600.0,13.3406,13.3474,13.2859,13.3269,400600.0
2012-06-12 15:30:00,19.5,19.54,19.46,19.54,1250000.0,13.3269,13.3542,13.2996,13.3542,1250000.0
2012-06-13 09:30:00,19.4,19.43,19.21,19.25,248000.0,13.2585,13.2791,13.1287,13.156,248000.0
2012-06-13 10:00:00,19.25,19.32,19.15,19.25,519000.0,13.156,13.2039,13.0877,13.156,519000.0
2012-06-13 10:30:00,19.25,19.4,19.24,19.36,403000.0,13.156,13.2585,13.1492,13.2312,403000.0
2012-06-13 11:00:00,19.35,19.41,19.33,19.34,262800.0,13.2244,13.2654,13.2107,13.2175,262800.0
2012-06-13 11:30:00,19.33,19.36,19.26,19.32,194400.0,13.2107,13.2312,13.1629,13.2039,194400.0
2012-06-13 12:00:00,19.32,19.38,19.27,19.38,234200.0,13.2039,13.2449,13.1697,13.2449,234200.0
2012-06-13 12:30:00,19.38,19.48,19.38,19.43,80000.0,13.2449,13.3132,13.2449,13.2791,80000.0
2012-06-13 13:00:00,19.43,19.47,19.39,19.44,119200.0,13.2791,13.3064,13.2517,13.2859,119200.0
2012-06-13 13:30:00,19.44,19.45,19.32,19.32,267400.0,13.2859,13.2927,13.2039,13.2039,267400.0
2012-06-13 14:00:00,19.33,19.37,19.32,19.34,246000.0,13.2107,13.238,13.2039,13.2175,246000.0
2012-06-13 14:30:00,19.34,19.36,19.29,19.31,356800.0,13.2175,13.2312,13.1834,13.197,356800.0
2012-06-13 15:00:00,19.3,19.32,19.19,19.22,603800.0,13.1902,13.2039,13.115,13.1355,603800.0
2012-06-13 15:30:00,19.22,19.4,19.21,19.38,1785600.0,13.1355,13.2585,13.1287,13.2449,1785600.0
2012-06-14 09:30:00,19.43,19.54,19.35,19.5,188200.0,13.2791,13.3542,13.2244,13.3269,188200.0
2012-06-14 10:00:00,19.5,19.54,19.45,19.53,143200.0,13.3269,13.3542,13.2927,13.3474,143200.0
2012-06-14 10:30:00,19.53,19.61,19.52,19.56,194200.0,13.3474,13.4021,13.3406,13.3679,194200.0
2012-06-14 11:00:00,19.56,19.6,19.53,19.59,193800.0,13.3679,13.3952,13.3474,13.3884,193800.0
2012-06-14 11:30:00,19.59,19.6,19.53,19.58,310600.0,13.3884,13.3952,13.3474,13.3816,310600.0
2012-06-14 12:00:00,19.58,19.65,19.58,19.63,227600.0,13.3816,13.4294,13.3816,13.4157,227600.0
2012-06-14 12:30:00,19.63,19.73,19.6,19.72,274800.0,13.4157,13.4841,13.3952,13.4772,274800.0
2012-06-14 13:00:00,19.72,19.73,19.65,19.65,266600.0,13.4772,13.4841,13.4294,13.4294,266600.0
2012-06-14 13:30:00,19.66,19.68,19.59,19.61,158800.0,13.4362,13.4499,13.3884,13.4021,158800.0
2012-06-14 14:00:00,19.61,19.66,19.59,19.59,187400.0,13.4021,13.4362,13.3884,13.3884,187400.0
2012-06-14 14:30:00,19.59,19.59,19.53,19.54,190600.0,13.3884,13.3884,13.3474,13.3542,190600.0
2012-06-14 15:00:00,19.54,19.82,19.54,19.61,511000.0,13.3542,13.5456,13.3542,13.4021,511000.0
2012-06-14 15:30:00,19.61,19.75,19.6,19.69,722000.0,13.4021,13.4978,13.3952,13.4567,722000.0
2012-06-15 09:30:00,19.49,19.86,19.49,19.73,1064400.0,13.3201,13.5729,13.3201,13.4841,1064400.0
2012-06-15 10:00:00,19.73,19.86,19.73,19.81,434600.0,13.4841,13.5729,13.4841,13.5388,434600.0
2012-06-15 10:30:00,19.82,19.89,19.81,19.86,236800.0,13.5456,13.5934,13.5388,13.5729,236800.0
2012-06-15 11:00:00,19.86,19.89,19.78,19.85,371600.0,13.5729,13.5934,13.5183,13.5661,371600.0
2012-06-15 11:30:00,19.85,19.91,19.82,19.83,225000.0,13.5661,13.6071,13.5456,13.5524,225000.0
2012-06-15 12:00:00,19.83,19.87,19.78,19.87,201200.0,13.5524,13.5798,13.5183,13.5798,201200.0
2012-06-15 12:30:00,19.87,19.9,19.82,19.86,176400.0,13.5798,13.6003,13.5456,13.5729,176400.0
2012-06-15 13:00:00,19.86,19.92,19.82,19.82,416200.0,13.5729,13.6139,13.5456,13.5456,416200.0
2012-06-15 13:30:00,19.83,19.85,19.74,19.78,437000.0,13.5524,13.5661,13.4909,13.5183,437000.0
2012-06-15 14:00:00,19.78,19.92,19.78,19.91,291000.0,13.5183,13.6139,13.5183,13.6071,291000.0
2012-06-15 14:30:00,19.91,19.92,19.83,19.84,220000.0,13.6071,13.6139,13.5524,13.5593,220000.0
2012-06-15 15:00:00,19.84,19.95,19.84,19.95,264600.0,13.5593,13.6344,13.5593,13.6344,264600.0
2012-06-15 15:30:00,19.95,20.1,19.91,20.06,1562600.0,13.6344,13.737,13.6071,13.7096,1562600.0
2012-06-18 09:30:00,19.95,19.98,19.64,19.71,479200.0,13.6344,13.6549,13.4226,13.4704,479200.0
2012-06-18 10:00:00,19.72,19.87,19.68,19.85,572600.0,13.4772,13.5798,13.4499,13.5661,572600.0
2012-06-18 10:30:00,19.84,19.85,19.68,19.7,443800.0,13.5593,13.5661,13.4499,13.4636,443800.0
2012-06-18 11:00:00,19.7,19.72,19.53,19.64,911200.0,13.4636,13.4772,13.3474,13.4226,911200.0
2012-06-18 11:30:00,19.64,19.71,19.61,19.71,648200.0,13.4226,13.4704,13.4021,13.4704,648200.0
2012-06-18 12:00:00,19.7,19.71,19.59,19.64,286600.0,13.4636,13.4704,13.3884,13.4226,286600.0
2012-06-18 12:30:00,19.64,19.8,19.64,19.74,283200.0,13.4226,13.5319,13.4226,13.4909,283200.0
2012-06-18 13:00:00,19.75,19.77,19.67,19.68,297000.0,13.4978,13.5114,13.4431,13.4499,297000.0
2012-06-18 13:30:00,19.68,19.75,19.68,19.74,194600.0,13.4499,13.4978,13.4499,13.4909,194600.0
2012-06-18 14:00:00,19.74,19.88,19.73,19.86,241600.0,13.4909,13.5866,13.4841,13.5729,241600.0
2012-06-18 14:30:00,19.86,19.96,19.78,19.83,355000.0,13.5729,13.6413,13.5183,13.5524,355000.0
2012-06-18 15:00:00,19.83,19.91,19.75,19.91,475400.0,13.5524,13.6071,13.4978,13.6071,475400.0
2012-06-18 15:30:00,19.92,20.01,19.89,19.92,1377400.0,13.6139,13.6754,13.5934,13.6139,1377400.0
2012-06-19 09:30:00,20.1,20.14,19.88,20.09,536200.0,13.737,13.7643,13.5866,13.7301,536200.0
2012-06-19 10:00:00,20.08,20.18,20.07,20.18,501000.0,13.7233,13.7916,13.7164,13.7916,501000.0
2012-06-19 10:30:00,20.18,20.18,20.07,20.11,416400.0,13.7916,13.7916,13.7164,13.7438,416400.0
2012-06-19 11:00:00,20.1,20.16,20.1,20.15,370600.0,13.737,13.778,13.737,13.7711,370600.0
2012-06-19 11:30:00,20.15,20.16,19.99,20.0,423400.0,13.7711,13.778,13.6618,13.6686,423400.0
2012-06-19 12:00:00,20.0,20.07,19.99,20.06,379800.0,13.6686,13.7164,13.6618,13.7096,379800.0
2012-06-19 12:30:00,20.06,20.14,19.97,20.11,279200.0,13.7096,13.7643,13.6481,13.7438,279200.0
2012-06-19 13:00:00,20.11,20.18,20.09,20.15,306600.0,13.7438,13.7916,13.7301,13.7711,306600.0
2012-06-19 13:30:00,20.15,20.23,20.14,20.15,284600.0,13.7711,13.8258,13.7643,13.7711,284600.0
2012-06-19 14:00:00,20.15,20.4,20.14,20.39,539800.0,13.7711,13.942,13.7643,13.9351,539800.0
2012-06-19 14:30:00,20.39,20.57,20.32,20.5,939600.0,13.9351,14.0582,13.8873,14.0103,939600.0
2012-06-19 15:00:00,20.5,20.6,20.4,20.43,808200.0,14.0103,14.0787,13.942,13.9625,808200.0
2012-06-19 15:30:00,20.43,20.45,20.36,20.43,1383000.0,13.9625,13.9762,13.9146,13.9625,1383000.0
2012-06-20 09:30:00,20.84,21.23,20.71,21.06,2198800.0,14.2427,14.5092,14.1538,14.393,2198800.0
2012-06-20 10:00:00,21.06,21.15,21.04,21.07,1546600.0,14.393,14.4546,14.3794,14.3999,1546600.0
2012-06-20 10:30:00,21.07,21.09,20.9,20.9,885600.0,14.3999,14.4135,14.2837,14.2837,885600.0
2012-06-20 11:00:00,20.9,20.96,20.79,20.94,701600.0,14.2837,14.3247,14.2085,14.311,701600.0
2012-06-20 11:30:00,20.95,21.11,20.95,21.08,476000.0,14.3179,14.4272,14.3179,14.4067,476000.0
2012-06-20 12:00:00,21.08,21.11,21.04,21.08,742800.0,14.4067,14.4272,14.3794,14.4067,742800.0
2012-06-20 12:30:00,21.07,21.14,20.9,21.1,987200.0,14.3999,14.4477,14.2837,14.4204,987200.0
2012-06-20 13:00:00,21.09,21.22,21.07,21.1,568000.0,14.4135,14.5024,14.3999,14.4204,568000.0
2012-06-20 13:30:00,21.11,21.33,21.09,21.31,499000.0,14.4272,14.5776,14.4135,14.5639,499000.0
2012-06-20 14:00:00,21.31,21.32,21.18,21.31,589600.0,14.5639,14.5707,14.4751,14.5639,589600.0
2012-06-20 14:30:00,21.31,21.36,21.18,21.18,792200.0,14.5639,14.5981,14.4751,14.4751,792200.0
2012-06-20 15:00:00,21.18,21.28,21.1,21.25,782600.0,14.4751,14.5434,14.4204,14.5229,782600.0
2012-06-20 15:30:00,21.24,21.43,21.18,21.4,2229200.0,14.5161,14.6459,14.4751,14.6254,2229200.0
2012-06-21 09:30:00,21.43,21.49,21.04,21.07,569800.0,14.6459,14.6869,14.3794,14.3999,569800.0
2012-06-21 10:00:00,21.06,21.06,20.7,20.73,717800.0,14.393,14.393,14.147,14.1675,717800.0
2012-06-21 10:30:00,20.72,20.88,20.71,20.86,446000.0,14.1607,14.27,14.1538,14.2564,446000.0
2012-06-21 11:00:00,20.87,20.87,20.58,20.66,507000.0,14.2632,14.2632,14.065,14.1197,507000.0
2012-06-21 11:30:00,20.66,20.68,20.61,20.67,420000.0,14.1197,14.1333,14.0855,14.1265,420000.0
2012-06-21 12:00:00,20.67,20.77,20.64,20.68,441600.0,14.1265,14.1948,14.106,14.1333,441600.0
2012-06-21 12:30:00,20.68,20.81,20.68,20.8,365400.0,14.1333,14.2222,14.1333,14.2154,365400.0
2012-06-21 13:00:00,20.8,20.84,20.75,20.82,430600.0,14.2154,14.2427,14.1812,14.229,430600.0
2012-06-21 13:30:00,20.82,20.85,20.77,20.82,483200.0,14.229,14.2495,14.1948,14.229,483200.0
2012-06-21 14:00:00,20.82,20.88,20.73,20.8,448400.0,14.229,14.27,14.1675,14.2154,448400.0
2012-06-21 14:30:00,20.8,20.83,20.67,20.78,409600.0,14.2154,14.2359,14.1265,14.2017,409600.0
2012-06-21 15:00:00,20.78,20.78,20.57,20.64,825800.0,14.2017,14.2017,14.0582,14.106,825800.0
2012-06-21 15:30:00,20.64,20.69,20.58,20.66,1567200.0,14.106,14.1402,14.065,14.1197,1567200.0
2012-06-22 09:30:00,20.86,20.86,20.57,20.68,437200.0,14.2564,14.2564,14.0582,14.1333,437200.0
2012-06-22 10:00:00,20.68,20.74,20.55,20.57,352000.0,14.1333,14.1743,14.0445,14.0582,352000.0
2012-06-22 10:30:00,20.57,20.61,20.44,20.48,448200.0,14.0582,14.0855,13.9693,13.9967,448200.0
2012-06-22 11:00:00,20.49,20.55,20.47,20.52,183200.0,14.0035,14.0445,13.9898,14.024,183200.0
2012-06-22 11:30:00,20.52,20.65,20.52,20.59,240200.0,14.024,14.1128,14.024,14.0718,240200.0
2012-06-22 12:00:00,20.59,20.64,20.55,20.62,377200.0,14.0718,14.106,14.0445,14.0923,377200.0
2012-06-22 12:30:00,20.62,20.65,20.58,20.61,199000.0,14.0923,14.1128,14.065,14.0855,199000.0
2012-06-22 13:00:00,20.61,20.71,20.59,20.68,225800.0,14.0855,14.1538,14.0718,14.1333,225800.0
2012-06-22 13:30:00,20.68,20.75,20.64,20.64,233000.0,14.1333,14.1812,14.106,14.106,233000.0
2012-06-22 14:00:00,20.65,20.68,20.54,20.55,575200.0,14.1128,14.1333,14.0377,14.0445,575200.0
2012-06-22 14:30:00,20.55,20.69,20.55,20.69,393600.0,14.0445,14.1402,14.0445,14.1402,393600.0
2012-06-22 15:00:00,20.69,20.8,20.67,20.8,763000.0,14.1402,14.2154,14.1265,14.2154,763000.0
2012-06-22 15:30:00,20.79,20.96,20.78,20.88,2400400.0,14.2085,14.3247,14.2017,14.27,2400400.0
2012-06-25 09:30:00,20.74,20.74,20.17,20.22,616600.0,14.1743,14.1743,13.7848,13.819,616600.0
2012-06-25 10:00:00,20.24,20.36,20.23,20.35,327600.0,13.8326,13.9146,13.8258,13.9078,327600.0
2012-06-25 10:30:00,20.35,20.45,20.3,20.34,293800.0,13.9078,13.9762,13.8736,13.901,293800.0
2012-06-25 11:00:00,20.34,20.45,20.33,20.34,245200.0,13.901,13.9762,13.8941,13.901,245200.0
2012-06-25 11:30:00,20.34,20.36,20.26,20.35,286000.0,13.901,13.9146,13.8463,13.9078,286000.0
2012-06-25 12:00:00,20.35,20.38,20.26,20.31,221000.0,13.9078,13.9283,13.8463,13.8805,221000.0
2012-06-25 12:30:00,20.31,20.4,20.31,20.36,132800.0,13.8805,13.942,13.8805,13.9146,132800.0
2012-06-25 13:00:00,20.36,20.52,20.36,20.52,168800.0,13.9146,14.024,13.9146,14.024,168800.0
2012-06-25 13:30:00,20.51,20.56,20.44,20.51,185200.0,14.0172,14.0513,13.9693,14.0172,185200.0
2012-06-25 14:00:00,20.51,20.6,20.47,20.52,207600.0,14.0172,14.0787,13.9898,14.024,207600.0
2012-06-25 14:30:00,20.51,20.57,20.49,20.5,266400.0,14.0172,14.0582,14.0035,14.0103,266400.0
2012-06-25 15:00:00,20.5,20.7,20.49,20.68,395800.0,14.0103,14.147,14.0035,14.1333,395800.0
2012-06-25 15:30:00,20.68,20.74,20.64,20.67,1294000.0,14.1333,14.1743,14.106,14.1265,1294000.0
2012-06-26 09:30:00,20.67,21.35,20.66,21.02,730800.0,14.1265,14.5912,14.1197,14.3657,730800.0
2012-06-26 10:00:00,21.02,21.27,21.02,21.18,637800.0,14.3657,14.5366,14.3657,14.4751,637800.0
2012-06-26 10:30:00,21.18,21.18,21.0,21.0,512800.0,14.4751,14.4751,14.352,14.352,512800.0
2012-06-26 11:00:00,21.0,21.07,20.86,20.97,540600.0,14.352,14.3999,14.2564,14.3315,540600.0
2012-06-26 11:30:00,20.97,21.06,20.97,20.99,348400.0,14.3315,14.393,14.3315,14.3452,348400.0
2012-06-26 12:00:00,20.99,21.04,20.96,20.97,286400.0,14.3452,14.3794,14.3247,14.3315,286400.0
2012-06-26 12:30:00,20.99,21.15,20.98,21.12,467200.0,14.3452,14.4546,14.3384,14.4341,467200.0
2012-06-26 13:00:00,21.13,21.14,21.05,21.1,227800.0,14.4409,14.4477,14.3862,14.4204,227800.0
2012-06-26 13:30:00,21.08,21.25,21.05,21.25,332200.0,14.4067,14.5229,14.3862,14.5229,332200.0
2012-06-26 14:00:00,21.25,21.41,21.24,21.38,733200.0,14.5229,14.6322,14.5161,14.6117,733200.0
2012-06-26 14:30:00,21.39,21.39,21.23,21.3,521400.0,14.6186,14.6186,14.5092,14.5571,521400.0
2012-06-26 15:00:00,21.3,21.34,21.22,21.25,421200.0,14.5571,14.5844,14.5024,14.5229,421200.0
2012-06-26 15:30:00,21.25,21.34,21.24,21.28,1130400.0,14.5229,14.5844,14.5161,14.5434,1130400.0
2012-06-27 09:30:00,21.38,21.42,21.11,21.18,599200.0,14.6117,14.6391,14.4272,14.4751,599200.0
2012-06-27 10:00:00,21.18,21.36,21.15,21.28,829800.0,14.4751,14.5981,14.4546,14.5434,829800.0
2012-06-27 10:30:00,21.28,21.28,20.97,21.07,469000.0,14.5434,14.5434,14.3315,14.3999,469000.0
2012-06-27 11:00:00,21.07,21.24,21.07,21.23,477800.0,14.3999,14.5161,14.3999,14.5092,477800.0
2012-06-27 11:30:00,21.23,21.28,21.19,21.22,331800.0,14.5092,14.5434,14.4819,14.5024,331800.0
2012-06-27 12:00:00,21.21,21.36,21.21,21.35,183200.0,14.4956,14.5981,14.4956,14.5912,183200.0
2012-06-27 12:30:00,21.35,21.4,21.3,21.33,210000.0,14.5912,14.6254,14.5571,14.5776,210000.0
2012-06-27 13:00:00,21.32,21.35,21.23,21.25,148800.0,14.5707,14.5912,14.5092,14.5229,148800.0
2012-06-27 13:30:00,21.25,21.27,21.17,21.26,230600.0,14.5229,14.5366,14.4682,14.5297,230600.0
2012-06-27 14:00:00,21.27,21.28,21.19,21.24,178400.0,14.5366,14.5434,14.4819,14.5161,178400.0
2012-06-27 14:30:00,21.24,21.36,21.22,21.33,377000.0,14.5161,14.5981,14.5024,14.5776,377000.0
2012-06-27 15:00:00,21.33,21.37,21.32,21.35,357600.0,14.5776,14.6049,14.5707,14.5912,357600.0
2012-06-27 15:30:00,21.35,21.36,21.23,21.27,754800.0,14.5912,14.5981,14.5092,14.5366,754800.0
2012-06-28 09:30:00,21.13,21.5,21.03,21.39,349800.0,14.4409,14.6938,14.3725,14.6186,349800.0
2012-06-28 10:00:00,21.39,21.5,21.33,21.34,403200.0,14.6186,14.6938,14.5776,14.5844,403200.0
2012-06-28 10:30:00,21.33,21.36,21.14,21.25,356400.0,14.5776,14.5981,14.4477,14.5229,356400.0
2012-06-28 11:00:00,21.25,21.37,21.21,21.36,677600.0,14.5229,14.6049,14.4956,14.5981,677600.0
2012-06-28 11:30:00,21.36,21.44,21.34,21.4,328400.0,14.5981,14.6527,14.5844,14.6254,328400.0
2012-06-28 12:00:00,21.4,21.42,21.33,21.42,249800.0,14.6254,14.6391,14.5776,14.6391,249800.0
2012-06-28 12:30:00,21.41,21.58,21.36,21.55,478800.0,14.6322,14.7484,14.5981,14.7279,478800.0
2012-06-28 13:00:00,21.54,21.61,21.51,21.6,342600.0,14.7211,14.7689,14.7006,14.7621,342600.0
2012-06-28 13:30:00,21.6,21.61,21.49,21.56,366400.0,14.7621,14.7689,14.6869,14.7348,366400.0
2012-06-28 14:00:00,21.56,21.64,21.55,21.61,505000.0,14.7348,14.7894,14.7279,14.7689,505000.0
2012-06-28 14:30:00,21.6,21.86,21.6,21.84,793600.0,14.7621,14.9398,14.7621,14.9261,793600.0
2012-06-28 15:00:00,21.84,22.0,21.81,22.0,976800.0,14.9261,15.0355,14.9056,15.0355,976800.0
2012-06-28 15:30:00,22.0,22.13,21.97,22.09,2208800.0,15.0355,15.1243,15.015,15.097,2208800.0
2012-06-29 09:30:00,22.46,22.55,22.02,22.25,973400.0,15.3498,15.4114,15.0491,15.2063,973400.0
2012-06-29 10:00:00,22.25,22.5,22.25,22.5,655800.0,15.2063,15.3772,15.2063,15.3772,655800.0
2012-06-29 10:30:00,22.5,22.55,22.47,22.55,785200.0,15.3772,15.4114,15.3567,15.4114,785200.0
2012-06-29 11:00:00,22.54,22.58,22.5,22.57,462600.0,15.4045,15.4319,15.3772,15.425,462600.0
2012-06-29 11:30:00,22.58,22.58,22.47,22.5,556600.0,15.4319,15.4319,15.3567,15.3772,556600.0
2012-06-29 12:00:00,22.5,22.5,22.4,22.44,402800.0,15.3772,15.3772,15.3088,15.3362,402800.0
2012-06-29 12:30:00,22.43,22.51,22.42,22.5,469600.0,15.3293,15.384,15.3225,15.3772,469600.0
2012-06-29 13:00:00,22.5,22.59,22.46,22.56,354400.0,15.3772,15.4387,15.3498,15.4182,354400.0
2012-06-29 13:30:00,22.55,22.59,22.47,22.5,566200.0,15.4114,15.4387,15.3567,15.3772,566200.0
2012-06-29 14:00:00,22.5,22.63,22.48,22.62,475600.0,15.3772,15.466,15.3635,15.4592,475600.0
2012-06-29 14:30:00,22.61,22.68,22.6,22.67,536000.0,15.4524,15.5002,15.4455,15.4934,536000.0
2012-06-29 15:00:00,22.67,22.68,22.48,22.5,717400.0,15.4934,15.5002,15.3635,15.3772,717400.0
2012-06-29 15:30:00,22.5,22.55,22.43,22.46,2483800.0,15.3772,15.4114,15.3293,15.3498,2483800.0
2012-07-02 09:30:00,22.8,23.26,22.54,22.69,1034600.0,15.5822,15.8966,15.4045,15.507,1034600.0
2012-07-02 10:00:00,22.71,22.71,22.44,22.65,890000.0,15.5207,15.5207,15.3362,15.4797,890000.0
2012-07-02 10:30:00,22.66,22.99,22.65,22.93,535200.0,15.4865,15.7121,15.4797,15.6711,535200.0
2012-07-02 11:00:00,22.92,22.93,22.68,22.75,360600.0,15.6642,15.6711,15.5002,15.548,360600.0
2012-07-02 11:30:00,22.75,22.91,22.74,22.86,321400.0,15.548,15.6574,15.5412,15.6232,321400.0
2012-07-02 12:00:00,22.86,22.9,22.83,22.84,307200.0,15.6232,15.6506,15.6027,15.6096,307200.0
2012-07-02 12:30:00,22.85,22.91,22.81,22.89,476200.0,15.6164,15.6574,15.589,15.6437,476200.0
2012-07-02 13:00:00,22.89,23.04,22.86,23.0,280000.0,15.6437,15.7462,15.6232,15.7189,280000.0
2012-07-02 13:30:00,23.0,23.05,22.81,22.89,448800.0,15.7189,15.7531,15.589,15.6437,448800.0
2012-07-02 14:00:00,22.89,22.9,22.77,22.8,397800.0,15.6437,15.6506,15.5617,15.5822,397800.0
2012-07-02 14:30:00,22.8,22.83,22.74,22.82,377800.0,15.5822,15.6027,15.5412,15.5959,377800.0
2012-07-02 15:00:00,22.82,22.99,22.81,22.99,488000.0,15.5959,15.7121,15.589,15.7121,488000.0
2012-07-02 15:30:00,22.99,23.09,22.98,23.03,1007800.0,15.7121,15.7804,15.7052,15.7394,1007800.0
2012-07-03 09:30:00,23.18,23.18,22.66,22.71,1123600.0,15.8419,15.8419,15.4865,15.5207,1123600.0
2012-07-03 10:00:00,22.69,22.77,22.5,22.73,891600.0,15.507,15.5617,15.3772,15.5344,891600.0
2012-07-03 10:30:00,22.73,22.85,22.7,22.75,628800.0,15.5344,15.6164,15.5139,15.548,628800.0
2012-07-03 11:00:00,22.74,22.8,22.63,22.79,871600.0,15.5412,15.5822,15.466,15.5754,871600.0
2012-07-03 11:30:00,22.79,22.83,22.64,22.68,865400.0,15.5754,15.6027,15.4729,15.5002,865400.0
2012-07-03 12:00:00,22.68,22.73,22.53,22.57,1066600.0,15.5002,15.5344,15.3977,15.425,1066600.0
2012-07-03 12:30:00,22.57,22.69,22.55,22.68,1298800.0,15.425,15.507,15.4114,15.5002,1298800.0
2012-07-05 09:30:00,22.5,22.55,22.18,22.36,911000.0,15.3772,15.4114,15.1585,15.2815,911000.0
2012-07-05 10:00:00,22.34,22.42,22.27,22.34,741800.0,15.2678,15.3225,15.22,15.2678,741800.0
2012-07-05 10:30:00,22.33,22.37,22.25,22.28,377600.0,15.261,15.2883,15.2063,15.2268,377600.0
2012-07-05 11:00:00,22.29,22.42,22.29,22.35,680600.0,15.2337,15.3225,15.2337,15.2747,680600.0
2012-07-05 11:30:00,22.35,22.36,22.25,22.31,457800.0,15.2747,15.2815,15.2063,15.2473,457800.0
2012-07-05 12:00:00,22.31,22.33,22.22,22.25,419600.0,15.2473,15.261,15.1858,15.2063,419600.0
2012-07-05 12:30:00,22.25,22.32,22.23,22.24,415600.0,15.2063,15.2542,15.1927,15.1995,415600.0
2012-07-05 13:00:00,22.24,22.32,22.23,22.23,289800.0,15.1995,15.2542,15.1927,15.1927,289800.0
2012-07-05 13:30:00,22.24,22.26,22.1,22.25,507400.0,15.1995,15.2132,15.1038,15.2063,507400.0
2012-07-05 14:00:00,22.25,22.32,22.22,22.24,431800.0,15.2063,15.2542,15.1858,15.1995,431800.0
2012-07-05 14:30:00,22.25,22.28,22.2,22.22,390200.0,15.2063,15.2268,15.1722,15.1858,390200.0
2012-07-05 15:00:00,22.21,22.24,22.1,22.1,619200.0,15.179,15.1995,15.1038,15.1038,619200.0
2012-07-05 15:30:00,22.1,22.18,22.06,22.11,1548600.0,15.1038,15.1585,15.0765,15.1106,1548600.0
2012-07-06 09:30:00,21.85,22.03,21.67,21.91,346000.0,14.933,15.056,14.8099,14.974,346000.0
2012-07-06 10:00:00,21.91,22.07,21.81,22.01,447400.0,14.974,15.0833,14.9056,15.0423,447400.0
2012-07-06 10:30:00,22.02,22.13,21.99,22.04,426200.0,15.0491,15.1243,15.0286,15.0628,426200.0
2012-07-06 11:00:00,22.04,22.21,22.02,22.07,196800.0,15.0628,15.179,15.0491,15.0833,196800.0
2012-07-06 11:30:00,22.07,22.21,22.05,22.12,299600.0,15.0833,15.179,15.0696,15.1175,299600.0
2012-07-06 12:00:00,22.12,22.15,22.04,22.09,286800.0,15.1175,15.138,15.0628,15.097,286800.0
2012-07-06 12:30:00,22.08,22.15,22.03,22.14,295000.0,15.0901,15.138,15.056,15.1311,295000.0
2012-07-06 13:00:00,22.14,22.14,22.07,22.09,90600.0,15.1311,15.1311,15.0833,15.097,90600.0
2012-07-06 13:30:00,22.09,22.13,22.06,22.08,189200.0,15.097,15.1243,15.0765,15.0901,189200.0
2012-07-06 14:00:00,22.09,22.11,22.04,22.04,366800.0,15.097,15.1106,15.0628,15.0628,366800.0
2012-07-06 14:30:00,22.04,22.14,22.04,22.1,216200.0,15.0628,15.1311,15.0628,15.1038,216200.0
2012-07-06 15:00:00,22.1,22.22,22.09,22.21,257000.0,15.1038,15.1858,15.097,15.179,257000.0
2012-07-06 15:30:00,22.22,22.28,22.16,22.25,940800.0,15.1858,15.2268,15.1448,15.2063,940800.0
2012-07-09 09:30:00,22.28,22.28,21.99,22.02,523200.0,15.2268,15.2268,15.0286,15.0491,523200.0
2012-07-09 10:00:00,22.02,22.14,21.99,22.04,370400.0,15.0491,15.1311,15.0286,15.0628,370400.0
2012-07-09 10:30:00,22.05,22.26,22.05,22.07,341600.0,15.0696,15.2132,15.0696,15.0833,341600.0
2012-07-09 11:00:00,22.07,22.08,22.0,22.05,368800.0,15.0833,15.0901,15.0355,15.0696,368800.0
2012-07-09 11:30:00,22.05,22.09,22.0,22.05,235600.0,15.0696,15.097,15.0355,15.0696,235600.0
2012-07-09 12:00:00,22.05,22.27,22.05,22.26,765400.0,15.0696,15.22,15.0696,15.2132,765400.0
2012-07-09 12:30:00,22.26,22.27,22.14,22.15,485000.0,15.2132,15.22,15.1311,15.138,485000.0
2012-07-09 13:00:00,22.14,22.25,22.13,22.25,129800.0,15.1311,15.2063,15.1243,15.2063,129800.0
2012-07-09 13:30:00,22.25,22.26,22.13,22.15,274600.0,15.2063,15.2132,15.1243,15.138,274600.0
2012-07-09 14:00:00,22.14,22.27,22.13,22.14,249600.0,15.1311,15.22,15.1243,15.1311,249600.0
2012-07-09 14:30:00,22.15,22.21,22.09,22.09,172000.0,15.138,15.179,15.097,15.097,172000.0
2012-07-09 15:00:00,22.1,22.2,22.09,22.17,553800.0,15.1038,15.1722,15.097,15.1517,553800.0
2012-07-09 15:30:00,22.17,22.24,22.14,22.2,711000.0,15.1517,15.1995,15.1311,15.1722,711000.0
2012-07-10 09:30:00,22.33,22.49,22.23,22.43,529600.0,15.261,15.3703,15.1927,15.3293,529600.0
2012-07-10 10:00:00,22.42,22.43,22.27,22.33,379400.0,15.3225,15.3293,15.22,15.261,379400.0
2012-07-10 10:30:00,22.33,22.37,22.18,22.21,326800.0,15.261,15.2883,15.1585,15.179,326800.0
2012-07-10 11:00:00,22.21,22.24,22.13,22.14,283000.0,15.179,15.1995,15.1243,15.1311,283000.0
2012-07-10 11:30:00,22.13,22.14,22.03,22.11,263200.0,15.1243,15.1311,15.056,15.1106,263200.0
2012-07-10 12:00:00,22.1,22.16,22.06,22.16,186800.0,15.1038,15.1448,15.0765,15.1448,186800.0
2012-07-10 12:30:00,22.16,22.21,22.15,22.16,122400.0,15.1448,15.179,15.138,15.1448,122400.0
2012-07-10 13:00:00,22.16,22.23,22.14,22.17,241200.0,15.1448,15.1927,15.1311,15.1517,241200.0
2012-07-10 13:30:00,22.18,22.2,22.13,22.18,251200.0,15.1585,15.1722,15.1243,15.1585,251200.0
2012-07-10 14:00:00,22.18,22.21,22.11,22.16,383000.0,15.1585,15.179,15.1106,15.1448,383000.0
2012-07-10 14:30:00,22.16,22.2,22.04,22.08,316000.0,15.1448,15.1722,15.0628,15.0901,316000.0
2012-07-10 15:00:00,22.06,22.16,22.05,22.07,355000.0,15.0765,15.1448,15.0696,15.0833,355000.0
2012-07-10 15:30:00,22.08,22.11,21.91,22.0,1384400.0,15.0901,15.1106,14.974,15.0355,1384400.0
2012-07-11 09:30:00,22.06,22.33,21.79,22.23,402000.0,15.0765,15.261,14.8919,15.1927,402000.0
2012-07-11 10:00:00,22.24,22.25,22.13,22.21,390800.0,15.1995,15.2063,15.1243,15.179,390800.0
2012-07-11 10:30:00,22.22,22.24,22.11,22.14,528200.0,15.1858,15.1995,15.1106,15.1311,528200.0
2012-07-11 11:00:00,22.12,22.29,22.12,22.18,161000.0,15.1175,15.2337,15.1175,15.1585,161000.0
2012-07-11 11:30:00,22.18,22.33,22.17,22.32,158200.0,15.1585,15.261,15.1517,15.2542,158200.0
2012-07-11 12:00:00,22.32,22.4,22.31,22.38,201400.0,15.2542,15.3088,15.2473,15.2952,201400.0
2012-07-11 12:30:00,22.39,22.49,22.39,22.47,179400.0,15.302,15.3703,15.302,15.3567,179400.0
2012-07-11 13:00:00,22.47,22.47,22.38,22.43,198000.0,15.3567,15.3567,15.2952,15.3293,198000.0
2012-07-11 13:30:00,22.43,22.46,22.41,22.43,197600.0,15.3293,15.3498,15.3157,15.3293,197600.0
2012-07-11 14:00:00,22.43,22.48,22.27,22.29,694800.0,15.3293,15.3635,15.22,15.2337,694800.0
2012-07-11 14:30:00,22.29,22.33,22.23,22.25,497400.0,15.2337,15.261,15.1927,15.2063,497400.0
2012-07-11 15:00:00,22.25,22.28,22.11,22.14,1074400.0,15.2063,15.2268,15.1106,15.1311,1074400.0
2012-07-11 15:30:00,22.14,22.26,22.13,22.19,1610600.0,15.1311,15.2132,15.1243,15.1653,1610600.0
2012-07-12 09:30:00,21.65,21.88,21.39,21.43,1437400.0,14.7963,14.9535,14.6186,14.6459,1437400.0
2012-07-12 10:00:00,21.43,21.58,21.3,21.58,841400.0,14.6459,14.7484,14.5571,14.7484,841400.0
2012-07-12 10:30:00,21.57,21.59,21.5,21.56,342600.0,14.7416,14.7553,14.6938,14.7348,342600.0
2012-07-12 11:00:00,21.56,21.65,21.53,21.6,819400.0,14.7348,14.7963,14.7143,14.7621,819400.0
2012-07-12 11:30:00,21.6,21.6,21.44,21.53,1059400.0,14.7621,14.7621,14.6527,14.7143,1059400.0
2012-07-12 12:00:00,21.53,21.64,21.53,21.6,356000.0,14.7143,14.7894,14.7143,14.7621,356000.0
2012-07-12 12:30:00,21.6,21.63,21.56,21.59,231600.0,14.7621,14.7826,14.7348,14.7553,231600.0
2012-07-12 13:00:00,21.6,21.65,21.55,21.56,278200.0,14.7621,14.7963,14.7279,14.7348,278200.0
2012-07-12 13:30:00,21.57,21.63,21.54,21.55,324600.0,14.7416,14.7826,14.7211,14.7279,324600.0
2012-07-12 14:00:00,21.55,21.74,21.54,21.73,868200.0,14.7279,14.8578,14.7211,14.8509,868200.0
2012-07-12 14:30:00,21.73,21.78,21.68,21.75,486600.0,14.8509,14.8851,14.8168,14.8646,486600.0
2012-07-12 15:00:00,21.75,21.85,21.73,21.79,622600.0,14.8646,14.933,14.8509,14.8919,622600.0
2012-07-12 15:30:00,21.8,21.83,21.7,21.72,1295200.0,14.8988,14.9193,14.8304,14.8441,1295200.0
2012-07-13 09:30:00,21.84,22.0,21.72,21.95,1252400.0,14.9261,15.0355,14.8441,15.0013,1252400.0
2012-07-13 10:00:00,21.95,22.04,21.92,21.99,575800.0,15.0013,15.0628,14.9808,15.0286,575800.0
2012-07-13 10:30:00,22.0,22.05,21.98,21.99,218400.0,15.0355,15.0696,15.0218,15.0286,218400.0
2012-07-13 11:00:00,22.0,22.07,21.95,22.06,472200.0,15.0355,15.0833,15.0013,15.0765,472200.0
2012-07-13 11:30:00,22.06,22.13,22.04,22.13,176600.0,15.0765,15.1243,15.0628,15.1243,176600.0
2012-07-13 12:00:00,22.13,22.21,22.11,22.19,326800.0,15.1243,15.179,15.1106,15.1653,326800.0
2012-07-13 12:30:00,22.18,22.18,22.14,22.16,170600.0,15.1585,15.1585,15.1311,15.1448,170600.0
2012-07-13 13:00:00,22.15,22.25,22.14,22.22,1561200.0,15.138,15.2063,15.1311,15.1858,1561200.0
2012-07-13 13:30:00,22.22,22.42,22.22,22.39,526400.0,15.1858,15.3225,15.1858,15.302,526400.0
2012-07-13 14:00:00,22.39,22.47,22.33,22.46,370000.0,15.302,15.3567,15.261,15.3498,370000.0
2012-07-13 14:30:00,22.45,22.5,22.35,22.49,364800.0,15.343,15.3772,15.2747,15.3703,364800.0
2012-07-13 15:00:00,22.49,22.52,22.37,22.37,369200.0,15.3703,15.3909,15.2883,15.2883,369200.0
2012-07-13 15:30:00,22.37,22.5,22.35,22.47,1780000.0,15.2883,15.3772,15.2747,15.3567,1780000.0
2012-07-16 09:30:00,22.38,22.41,22.29,22.35,246000.0,15.2952,15.3157,15.2337,15.2747,246000.0
2012-07-16 10:00:00,22.34,22.34,22.13,22.23,512400.0,15.2678,15.2678,15.1243,15.1927,512400.0
2012-07-16 10:30:00,22.24,22.29,22.21,22.28,343200.0,15.1995,15.2337,15.179,15.2268,343200.0
2012-07-16 11:00:00,22.27,22.41,22.26,22.35,232000.0,15.22,15.3157,15.2132,15.2747,232000.0
2012-07-16 11:30:00,22.35,22.39,22.3,22.39,313600.0,15.2747,15.302,15.2405,15.302,313600.0
2012-07-16 12:00:00,22.37,22.39,22.27,22.33,220800.0,15.2883,15.302,15.22,15.261,220800.0
2012-07-16 12:30:00,22.33,22.34,22.25,22.28,337800.0,15.261,15.2678,15.2063,15.2268,337800.0
2012-07-16 13:00:00,22.29,22.35,22.27,22.35,238600.0,15.2337,15.2747,15.22,15.2747,238600.0
2012-07-16 13:30:00,22.35,22.36,22.25,22.34,326400.0,15.2747,15.2815,15.2063,15.2678,326400.0
2012-07-16 14:00:00,22.34,22.37,22.3,22.34,250000.0,15.2678,15.2883,15.2405,15.2678,250000.0
2012-07-16 14:30:00,22.34,22.38,22.3,22.38,379800.0,15.2678,15.2952,15.2405,15.2952,379800.0
2012-07-16 15:00:00,22.38,22.45,22.32,22.42,463200.0,15.2952,15.343,15.2542,15.3225,463200.0
2012-07-16 15:30:00,22.43,22.48,22.35,22.41,647000.0,15.3293,15.3635,15.2747,15.3157,647000.0
2012-07-17 09:30:00,22.51,22.61,22.28,22.59,348600.0,15.384,15.4524,15.2268,15.4387,348600.0
2012-07-17 10:00:00,22.58,22.68,22.43,22.61,775600.0,15.4319,15.5002,15.3293,15.4524,775600.0
2012-07-17 10:30:00,22.61,22.62,22.48,22.57,815600.0,15.4524,15.4592,15.3635,15.425,815600.0
2012-07-17 11:00:00,22.56,22.71,22.54,22.68,336200.0,15.4182,15.5207,15.4045,15.5002,336200.0
2012-07-17 11:30:00,22.67,22.71,22.64,22.7,592600.0,15.4934,15.5207,15.4729,15.5139,592600.0
2012-07-17 12:00:00,22.71,22.82,22.65,22.66,418400.0,15.5207,15.5959,15.4797,15.4865,418400.0
2012-07-17 12:30:00,22.67,22.75,22.67,22.68,440000.0,15.4934,15.548,15.4934,15.5002,440000.0
2012-07-17 13:00:00,22.68,22.73,22.67,22.71,242200.0,15.5002,15.5344,15.4934,15.5207,242200.0
2012-07-17 13:30:00,22.71,22.73,22.65,22.7,368800.0,15.5207,15.5344,15.4797,15.5139,368800.0
2012-07-17 14:00:00,22.7,22.7,22.65,22.67,357000.0,15.5139,15.5139,15.4797,15.4934,357000.0
2012-07-17 14:30:00,22.67,22.7,22.63,22.66,263000.0,15.4934,15.5139,15.466,15.4865,263000.0
2012-07-17 15:00:00,22.66,22.7,22.66,22.68,636800.0,15.4865,15.5139,15.4865,15.5002,636800.0
2012-07-17 15:30:00,22.68,22.73,22.66,22.72,943200.0,15.5002,15.5344,15.4865,15.5275,943200.0
2012-07-18 09:30:00,22.63,23.04,22.63,22.95,454000.0,15.466,15.7462,15.466,15.6847,454000.0
2012-07-18 10:00:00,22.96,23.07,22.93,22.99,573600.0,15.6916,15.7667,15.6711,15.7121,573600.0
2012-07-18 10:30:00,22.99,23.17,22.96,23.16,431800.0,15.7121,15.8351,15.6916,15.8282,431800.0
2012-07-18 11:00:00,23.17,23.42,23.16,23.4,741400.0,15.8351,16.0059,15.8282,15.9923,741400.0
2012-07-18 11:30:00,23.4,23.5,23.32,23.38,543400.0,15.9923,16.0606,15.9376,15.9786,543400.0
2012-07-18 12:00:00,23.38,23.53,23.37,23.45,416000.0,15.9786,16.0811,15.9718,16.0264,416000.0
2012-07-18 12:30:00,23.45,23.53,23.44,23.52,349000.0,16.0264,16.0811,16.0196,16.0743,349000.0
2012-07-18 13:00:00,23.51,23.58,23.47,23.53,404000.0,16.0674,16.1153,16.0401,16.0811,404000.0
2012-07-18 13:30:00,23.54,23.56,23.43,23.46,322600.0,16.088,16.1016,16.0128,16.0333,322600.0
2012-07-18 14:00:00,23.47,23.48,23.42,23.43,289400.0,16.0401,16.0469,16.0059,16.0128,289400.0
2012-07-18 14:30:00,23.43,23.45,23.33,23.36,344200.0,16.0128,16.0264,15.9444,15.9649,344200.0
2012-07-18 15:00:00,23.36,23.41,23.3,23.32,448200.0,15.9649,15.9991,15.9239,15.9376,448200.0
2012-07-18 15:30:00,23.32,23.43,23.31,23.43,1081200.0,15.9376,16.0128,15.9308,16.0128,1081200.0
2012-07-19 09:30:00,23.48,23.74,23.27,23.74,734000.0,16.0469,16.2246,15.9034,16.2246,734000.0
2012-07-19 10:00:00,23.72,23.73,23.33,23.39,868800.0,16.211,16.2178,15.9444,15.9854,868800.0
2012-07-19 10:30:00,23.39,23.43,23.21,23.33,485400.0,15.9854,16.0128,15.8624,15.9444,485400.0
2012-07-19 11:00:00,23.33,23.36,23.18,23.19,368200.0,15.9444,15.9649,15.8419,15.8488,368200.0
2012-07-19 11:30:00,23.18,23.2,22.96,23.0,443600.0,15.8419,15.8556,15.6916,15.7189,443600.0
2012-07-19 12:00:00,23.01,23.14,23.0,23.03,703200.0,15.7257,15.8146,15.7189,15.7394,703200.0
2012-07-19 12:30:00,23.03,23.11,23.03,23.11,390200.0,15.7394,15.7941,15.7394,15.7941,390200.0
2012-07-19 13:00:00,23.11,23.18,22.98,22.99,432600.0,15.7941,15.8419,15.7052,15.7121,432600.0
2012-07-19 13:30:00,22.99,22.99,22.75,22.81,573400.0,15.7121,15.7121,15.548,15.589,573400.0
2012-07-19 14:00:00,22.82,22.84,22.67,22.75,533200.0,15.5959,15.6096,15.4934,15.548,533200.0
2012-07-19 14:30:00,22.75,22.87,22.71,22.78,506200.0,15.548,15.6301,15.5207,15.5685,506200.0
2012-07-19 15:00:00,22.79,22.8,22.69,22.79,415200.0,15.5754,15.5822,15.507,15.5754,415200.0
2012-07-19 15:30:00,22.79,22.82,22.73,22.75,986800.0,15.5754,15.5959,15.5344,15.548,986800.0
2012-07-20 09:30:00,22.68,22.8,22.57,22.64,627000.0,15.5002,15.5822,15.425,15.4729,627000.0
2012-07-20 10:00:00,22.64,22.67,22.57,22.63,298800.0,15.4729,15.4934,15.425,15.466,298800.0
2012-07-20 10:30:00,22.63,22.69,22.53,22.68,171400.0,15.466,15.507,15.3977,15.5002,171400.0
2012-07-20 11:00:00,22.69,22.79,22.67,22.75,137200.0,15.507,15.5754,15.4934,15.548,137200.0
2012-07-20 11:30:00,22.75,22.75,22.65,22.71,103400.0,15.548,15.548,15.4797,15.5207,103400.0
2012-07-20 12:00:00,22.71,22.72,22.66,22.72,92000.0,15.5207,15.5275,15.4865,15.5275,92000.0
2012-07-20 12:30:00,22.71,22.82,22.66,22.8,158400.0,15.5207,15.5959,15.4865,15.5822,158400.0
2012-07-20 13:00:00,22.8,22.85,22.77,22.77,170600.0,15.5822,15.6164,15.5617,15.5617,170600.0
2012-07-20 13:30:00,22.77,22.84,22.74,22.84,137800.0,15.5617,15.6096,15.5412,15.6096,137800.0
2012-07-20 14:00:00,22.85,22.86,22.8,22.84,171200.0,15.6164,15.6232,15.5822,15.6096,171200.0
2012-07-20 14:30:00,22.83,22.83,22.75,22.77,172800.0,15.6027,15.6027,15.548,15.5617,172800.0
2012-07-20 15:00:00,22.77,22.84,22.73,22.8,201200.0,15.5617,15.6096,15.5344,15.5822,201200.0
2012-07-20 15:30:00,22.8,22.81,22.74,22.78,578600.0,15.5822,15.589,15.5412,15.5685,578600.0
2012-07-23 09:30:00,22.43,22.56,22.3,22.35,357600.0,15.3293,15.4182,15.2405,15.2747,357600.0
2012-07-23 10:00:00,22.35,22.46,22.3,22.45,296800.0,15.2747,15.3498,15.2405,15.343,296800.0
2012-07-23 10:30:00,22.45,22.65,22.43,22.64,343400.0,15.343,15.4797,15.3293,15.4729,343400.0
2012-07-23 11:00:00,22.64,22.68,22.6,22.65,235000.0,15.4729,15.5002,15.4455,15.4797,235000.0
2012-07-23 11:30:00,22.64,22.68,22.58,22.65,84800.0,15.4729,15.5002,15.4319,15.4797,84800.0
2012-07-23 12:00:00,22.64,22.73,22.61,22.7,161800.0,15.4729,15.5344,15.4524,15.5139,161800.0
2012-07-23 12:30:00,22.7,22.89,22.68,22.86,245400.0,15.5139,15.6437,15.5002,15.6232,245400.0
2012-07-23 13:00:00,22.86,22.92,22.82,22.89,243000.0,15.6232,15.6642,15.5959,15.6437,243000.0
2012-07-23 13:30:00,22.89,22.96,22.83,22.84,260200.0,15.6437,15.6916,15.6027,15.6096,260200.0
2012-07-23 14:00:00,22.84,22.94,22.84,22.93,315800.0,15.6096,15.6779,15.6096,15.6711,315800.0
2012-07-23 14:30:00,22.93,23.04,22.93,22.95,317800.0,15.6711,15.7462,15.6711,15.6847,317800.0
2012-07-23 15:00:00,22.95,23.02,22.86,23.02,405400.0,15.6847,15.7326,15.6232,15.7326,405400.0
2012-07-23 15:30:00,23.03,23.05,22.92,22.93,911600.0,15.7394,15.7531,15.6642,15.6711,911600.0
2012-07-24 09:30:00,22.83,22.93,22.41,22.41,597800.0,15.6027,15.6711,15.3157,15.3157,597800.0
2012-07-24 10:00:00,22.43,22.58,22.36,22.43,207400.0,15.3293,15.4319,15.2815,15.3293,207400.0
2012-07-24 10:30:00,22.43,22.43,22.22,22.25,649800.0,15.3293,15.3293,15.1858,15.2063,649800.0
2012-07-24 11:00:00,22.25,22.44,22.18,22.4,416800.0,15.2063,15.3362,15.1585,15.3088,416800.0
2012-07-24 11:30:00,22.4,22.43,22.19,22.21,405200.0,15.3088,15.3293,15.1653,15.179,405200.0
2012-07-24 12:00:00,22.21,22.21,22.03,22.07,285200.0,15.179,15.179,15.056,15.0833,285200.0
2012-07-24 12:30:00,22.06,22.07,21.95,21.97,363800.0,15.0765,15.0833,15.0013,15.015,363800.0
2012-07-24 13:00:00,21.96,21.99,21.85,21.85,260400.0,15.0081,15.0286,14.933,14.933,260400.0
2012-07-24 13:30:00,21.85,21.97,21.81,21.95,718200.0,14.933,15.015,14.9056,15.0013,718200.0
2012-07-24 14:00:00,21.96,22.04,21.91,21.92,449400.0,15.0081,15.0628,14.974,14.9808,449400.0
2012-07-24 14:30:00,21.92,22.07,21.89,22.01,520600.0,14.9808,15.0833,14.9603,15.0423,520600.0
2012-07-24 15:00:00,22.0,22.1,21.98,22.1,525600.0,15.0355,15.1038,15.0218,15.1038,525600.0
2012-07-24 15:30:00,22.1,22.28,22.09,22.21,1337000.0,15.1038,15.2268,15.097,15.179,1337000.0
2012-07-25 09:30:00,22.36,22.42,22.12,22.22,398200.0,15.2815,15.3225,15.1175,15.1858,398200.0
2012-07-25 10:00:00,22.21,22.3,22.17,22.25,461400.0,15.179,15.2405,15.1517,15.2063,461400.0
2012-07-25 10:30:00,22.25,22.26,22.07,22.13,418000.0,15.2063,15.2132,15.0833,15.1243,418000.0
2012-07-25 11:00:00,22.14,22.21,22.09,22.17,187800.0,15.1311,15.179,15.097,15.1517,187800.0
2012-07-25 11:30:00,22.17,22.18,22.1,22.11,216600.0,15.1517,15.1585,15.1038,15.1106,216600.0
2012-07-25 12:00:00,22.11,22.2,22.11,22.16,187200.0,15.1106,15.1722,15.1106,15.1448,187200.0
2012-07-25 12:30:00,22.15,22.22,22.15,22.17,186600.0,15.138,15.1858,15.138,15.1517,186600.0
2012-07-25 13:00:00,22.16,22.26,22.16,22.22,221600.0,15.1448,15.2132,15.1448,15.1858,221600.0
2012-07-25 13:30:00,22.22,22.26,22.18,22.24,289200.0,15.1858,15.2132,15.1585,15.1995,289200.0
2012-07-25 14:00:00,22.24,22.25,22.18,22.25,359800.0,15.1995,15.2063,15.1585,15.2063,359800.0
2012-07-25 14:30:00,22.25,22.33,22.24,22.3,291000.0,15.2063,15.261,15.1995,15.2405,291000.0
2012-07-25 15:00:00,22.3,22.31,22.18,22.24,353400.0,15.2405,15.2473,15.1585,15.1995,353400.0
2012-07-25 15:30:00,22.24,22.26,22.16,22.25,779000.0,15.1995,15.2132,15.1448,15.2063,779000.0
2012-07-26 09:30:00,22.66,22.95,22.66,22.95,427800.0,15.4865,15.6847,15.4865,15.6847,427800.0
2012-07-26 10:00:00,22.95,23.08,22.88,22.92,360000.0,15.6847,15.7736,15.6369,15.6642,360000.0
2012-07-26 10:30:00,22.93,23.01,22.79,22.8,271600.0,15.6711,15.7257,15.5754,15.5822,271600.0
2012-07-26 11:00:00,22.81,22.87,22.54,22.58,604000.0,15.589,15.6301,15.4045,15.4319,604000.0
2012-07-26 11:30:00,22.59,22.63,22.57,22.61,217400.0,15.4387,15.466,15.425,15.4524,217400.0
2012-07-26 12:00:00,22.61,22.73,22.6,22.71,188000.0,15.4524,15.5344,15.4455,15.5207,188000.0
2012-07-26 12:30:00,22.71,22.71,22.54,22.56,317400.0,15.5207,15.5207,15.4045,15.4182,317400.0
2012-07-26 13:00:00,22.56,22.7,22.55,22.68,244800.0,15.4182,15.5139,15.4114,15.5002,244800.0
2012-07-26 13:30:00,22.66,22.69,22.65,22.66,159800.0,15.4865,15.507,15.4797,15.4865,159800.0
2012-07-26 14:00:00,22.67,22.72,22.61,22.64,330600.0,15.4934,15.5275,15.4524,15.4729,330600.0
2012-07-26 14:30:00,22.64,22.7,22.61,22.68,171600.0,15.4729,15.5139,15.4524,15.5002,171600.0
2012-07-26 15:00:00,22.68,22.8,22.67,22.79,556800.0,15.5002,15.5822,15.4934,15.5754,556800.0
2012-07-26 15:30:00,22.79,22.97,22.78,22.9,1062400.0,15.5754,15.6984,15.5685,15.6506,1062400.0
2012-07-27 09:30:00,22.89,23.11,22.89,23.11,325200.0,15.6437,15.7941,15.6437,15.7941,325200.0
2012-07-27 10:00:00,23.11,23.13,22.98,22.99,334400.0,15.7941,15.8077,15.7052,15.7121,334400.0
2012-07-27 10:30:00,22.98,23.09,22.92,23.05,189000.0,15.7052,15.7804,15.6642,15.7531,189000.0
2012-07-27 11:00:00,23.05,23.26,23.04,23.24,324400.0,15.7531,15.8966,15.7462,15.8829,324400.0
2012-07-27 11:30:00,23.24,23.27,23.23,23.23,164200.0,15.8829,15.9034,15.8761,15.8761,164200.0
2012-07-27 12:00:00,23.24,23.25,23.17,23.18,175200.0,15.8829,15.8898,15.8351,15.8419,175200.0
2012-07-27 12:30:00,23.18,23.2,23.14,23.15,85200.0,15.8419,15.8556,15.8146,15.8214,85200.0
2012-07-27 13:00:00,23.15,23.33,23.15,23.28,382000.0,15.8214,15.9444,15.8214,15.9103,382000.0
2012-07-27 13:30:00,23.28,23.41,23.27,23.36,315000.0,15.9103,15.9991,15.9034,15.9649,315000.0
2012-07-27 14:00:00,23.36,23.49,23.33,23.47,281400.0,15.9649,16.0538,15.9444,16.0401,281400.0
2012-07-27 14:30:00,23.47,23.52,23.43,23.47,335600.0,16.0401,16.0743,16.0128,16.0401,335600.0
2012-07-27 15:00:00,23.46,23.53,23.45,23.52,386000.0,16.0333,16.0811,16.0264,16.0743,386000.0
2012-07-27 15:30:00,23.52,23.55,23.48,23.52,1263600.0,16.0743,16.0948,16.0469,16.0743,1263600.0
2012-07-30 09:30:00,23.42,23.55,23.1,23.53,458600.0,16.0059,16.0948,15.7872,16.0811,458600.0
2012-07-30 10:00:00,23.53,23.6,23.45,23.58,254800.0,16.0811,16.129,16.0264,16.1153,254800.0
2012-07-30 10:30:00,23.59,23.71,23.55,23.61,442800.0,16.1221,16.2041,16.0948,16.1358,442800.0
2012-07-30 11:00:00,23.62,23.65,23.43,23.45,326200.0,16.1426,16.1631,16.0128,16.0264,326200.0
2012-07-30 11:30:00,23.45,23.54,23.43,23.52,134200.0,16.0264,16.088,16.0128,16.0743,134200.0
2012-07-30 12:00:00,23.53,23.58,23.47,23.58,178600.0,16.0811,16.1153,16.0401,16.1153,178600.0
2012-07-30 12:30:00,23.58,23.66,23.57,23.61,281600.0,16.1153,16.17,16.1085,16.1358,281600.0
2012-07-30 13:00:00,23.61,23.67,23.59,23.65,231000.0,16.1358,16.1768,16.1221,16.1631,231000.0
2012-07-30 13:30:00,23.65,23.71,23.63,23.71,261000.0,16.1631,16.2041,16.1495,16.2041,261000.0
2012-07-30 14:00:00,23.71,23.88,23.68,23.82,517800.0,16.2041,16.3203,16.1836,16.2793,517800.0
2012-07-30 14:30:00,23.82,23.97,23.8,23.86,580200.0,16.2793,16.3818,16.2656,16.3066,580200.0
2012-07-30 15:00:00,23.85,23.85,23.63,23.68,460400.0,16.2998,16.2998,16.1495,16.1836,460400.0
2012-07-30 15:30:00,23.67,23.75,23.64,23.74,880400.0,16.1768,16.2315,16.1563,16.2246,880400.0
2012-07-31 09:30:00,23.7,24.0,23.39,23.85,762000.0,16.1973,16.4023,15.9854,16.2998,762000.0
2012-07-31 10:00:00,23.85,24.01,23.75,23.77,660200.0,16.2998,16.4092,16.2315,16.2451,660200.0
2012-07-31 10:30:00,23.77,24.09,23.73,24.09,926000.0,16.2451,16.4638,16.2178,16.4638,926000.0
2012-07-31 11:00:00,24.09,24.44,23.98,24.38,704200.0,16.4638,16.703,16.3887,16.662,704200.0
2012-07-31 11:30:00,24.38,24.38,23.96,24.04,600000.0,16.662,16.662,16.375,16.4297,600000.0
2012-07-31 12:00:00,24.05,24.05,23.84,23.94,428400.0,16.4365,16.4365,16.293,16.3613,428400.0
2012-07-31 12:30:00,23.95,23.95,23.75,23.8,509800.0,16.3682,16.3682,16.2315,16.2656,509800.0
2012-07-31 13:00:00,23.81,23.87,23.74,23.77,262400.0,16.2725,16.3135,16.2246,16.2451,262400.0
2012-07-31 13:30:00,23.76,23.92,23.76,23.87,366200.0,16.2383,16.3477,16.2383,16.3135,366200.0
2012-07-31 14:00:00,23.87,23.98,23.84,23.86,503400.0,16.3135,16.3887,16.293,16.3066,503400.0
2012-07-31 14:30:00,23.85,23.88,23.68,23.75,542600.0,16.2998,16.3203,16.1836,16.2315,542600.0
2012-07-31 15:00:00,23.75,23.88,23.73,23.82,486800.0,16.2315,16.3203,16.2178,16.2793,486800.0
2012-07-31 15:30:00,23.82,23.84,23.61,23.66,1349600.0,16.2793,16.293,16.1358,16.17,1349600.0
2012-08-01 09:30:00,23.81,23.81,22.18,22.7,8908400.0,16.2725,16.2725,15.1585,15.5139,8908400.0
2012-08-01 10:00:00,22.75,23.45,22.72,23.36,1121800.0,15.548,16.0264,15.5275,15.9649,1121800.0
2012-08-01 10:30:00,23.36,23.49,23.29,23.49,667000.0,15.9649,16.0538,15.9171,16.0538,667000.0
2012-08-01 11:00:00,23.49,23.5,23.18,23.38,620600.0,16.0538,16.0606,15.8419,15.9786,620600.0
2012-08-01 11:30:00,23.38,23.51,23.38,23.42,446800.0,15.9786,16.0674,15.9786,16.0059,446800.0
2012-08-01 12:00:00,23.41,23.5,23.36,23.5,408800.0,15.9991,16.0606,15.9649,16.0606,408800.0
2012-08-01 12:30:00,23.5,23.64,23.49,23.61,664400.0,16.0606,16.1563,16.0538,16.1358,664400.0
2012-08-01 13:00:00,23.61,23.75,23.59,23.59,510600.0,16.1358,16.2315,16.1221,16.1221,510600.0
2012-08-01 13:30:00,23.59,23.64,23.53,23.6,405800.0,16.1221,16.1563,16.0811,16.129,405800.0
2012-08-01 14:00:00,23.6,23.8,23.55,23.76,527600.0,16.129,16.2656,16.0948,16.2383,527600.0
2012-08-01 14:30:00,23.77,23.91,23.75,23.85,1034800.0,16.2451,16.3408,16.2315,16.2998,1034800.0
2012-08-01 15:00:00,23.86,23.88,23.7,23.72,848200.0,16.3066,16.3203,16.1973,16.211,848200.0
2012-08-01 15:30:00,23.72,23.73,23.4,23.4,2123800.0,16.211,16.2178,15.9923,15.9923,2123800.0
2012-08-02 09:30:00,23.1,24.0,23.1,23.92,1118600.0,15.7872,16.4023,15.7872,16.3477,1118600.0
2012-08-02 10:00:00,23.92,24.03,23.77,23.89,600200.0,16.3477,16.4228,16.2451,16.3272,600200.0
2012-08-02 10:30:00,23.87,24.0,23.77,23.89,559000.0,16.3135,16.4023,16.2451,16.3272,559000.0
2012-08-02 11:00:00,23.89,23.9,23.52,23.55,540600.0,16.3272,16.334,16.0743,16.0948,540600.0
2012-08-02 11:30:00,23.55,23.8,23.49,23.79,673400.0,16.0948,16.2656,16.0538,16.2588,673400.0
2012-08-02 12:00:00,23.8,23.92,23.8,23.83,456800.0,16.2656,16.3477,16.2656,16.2861,456800.0
2012-08-02 12:30:00,23.82,23.83,23.6,23.65,306000.0,16.2793,16.2861,16.129,16.1631,306000.0
2012-08-02 13:00:00,23.64,23.74,23.61,23.74,206000.0,16.1563,16.2246,16.1358,16.2246,206000.0
2012-08-02 13:30:00,23.73,23.81,23.71,23.77,291600.0,16.2178,16.2725,16.2041,16.2451,291600.0
2012-08-02 14:00:00,23.75,23.83,23.74,23.75,379600.0,16.2315,16.2861,16.2246,16.2315,379600.0
2012-08-02 14:30:00,23.75,23.93,23.75,23.9,389600.0,16.2315,16.3545,16.2315,16.334,389600.0
2012-08-02 15:00:00,23.9,24.0,23.9,23.95,740000.0,16.334,16.4023,16.334,16.3682,740000.0
2012-08-02 15:30:00,23.96,24.1,23.92,24.0,2532600.0,16.375,16.4707,16.3477,16.4023,2532600.0
2012-08-03 09:30:00,24.46,24.47,24.15,24.38,487200.0,16.7167,16.7235,16.5048,16.662,487200.0
2012-08-03 10:00:00,24.39,24.42,24.3,24.38,458000.0,16.6689,16.6894,16.6074,16.662,458000.0
2012-08-03 10:30:00,24.38,24.45,24.34,24.42,306000.0,16.662,16.7099,16.6347,16.6894,306000.0
2012-08-03 11:00:00,24.42,24.5,24.39,24.48,306800.0,16.6894,16.744,16.6689,16.7304,306800.0
2012-08-03 11:30:00,24.48,24.56,24.36,24.43,588000.0,16.7304,16.7851,16.6484,16.6962,588000.0
2012-08-03 12:00:00,24.44,24.61,24.42,24.6,399200.0,16.703,16.8192,16.6894,16.8124,399200.0
2012-08-03 12:30:00,24.61,24.62,24.52,24.58,268400.0,16.8192,16.8261,16.7577,16.7987,268400.0
2012-08-03 13:00:00,24.59,24.61,24.53,24.61,226600.0,16.8056,16.8192,16.7645,16.8192,226600.0
2012-08-03 13:30:00,24.61,24.65,24.58,24.62,399200.0,16.8192,16.8466,16.7987,16.8261,399200.0
2012-08-03 14:00:00,24.63,24.72,24.62,24.71,536000.0,16.8329,16.8944,16.8261,16.8876,536000.0
2012-08-03 14:30:00,24.71,24.78,24.71,24.75,886400.0,16.8876,16.9354,16.8876,16.9149,886400.0
2012-08-03 15:00:00,24.75,24.83,24.74,24.75,618400.0,16.9149,16.9696,16.9081,16.9149,618400.0
2012-08-03 15:30:00,24.75,24.75,24.65,24.7,1203200.0,16.9149,16.9149,16.8466,16.8807,1203200.0
2012-08-06 09:30:00,24.79,24.84,24.65,24.7,451000.0,16.9422,16.9764,16.8466,16.8807,451000.0
2012-08-06 10:00:00,24.69,24.72,24.43,24.61,424600.0,16.8739,16.8944,16.6962,16.8192,424600.0
2012-08-06 10:30:00,24.62,24.63,24.53,24.61,265600.0,16.8261,16.8329,16.7645,16.8192,265600.0
2012-08-06 11:00:00,24.6,24.72,24.59,24.59,373600.0,16.8124,16.8944,16.8056,16.8056,373600.0
2012-08-06 11:30:00,24.59,24.68,24.57,24.66,162600.0,16.8056,16.8671,16.7919,16.8534,162600.0
2012-08-06 12:00:00,24.66,24.79,24.62,24.79,290200.0,16.8534,16.9422,16.8261,16.9422,290200.0
2012-08-06 12:30:00,24.78,24.82,24.71,24.72,130800.0,16.9354,16.9627,16.8876,16.8944,130800.0
2012-08-06 13:00:00,24.72,24.76,24.71,24.75,108400.0,16.8944,16.9217,16.8876,16.9149,108400.0
2012-08-06 13:30:00,24.75,24.75,24.65,24.7,174600.0,16.9149,16.9149,16.8466,16.8807,174600.0
2012-08-06 14:00:00,24.7,24.76,24.68,24.7,210400.0,16.8807,16.9217,16.8671,16.8807,210400.0
2012-08-06 14:30:00,24.69,24.74,24.68,24.69,282400.0,16.8739,16.9081,16.8671,16.8739,282400.0
2012-08-06 15:00:00,24.69,24.75,24.67,24.73,325000.0,16.8739,16.9149,16.8602,16.9012,325000.0
2012-08-06 15:30:00,24.74,24.75,24.64,24.66,613000.0,16.9081,16.9149,16.8397,16.8534,613000.0
2012-08-07 09:30:00,24.85,25.08,24.83,24.84,611000.0,16.9832,17.1404,16.9696,16.9764,611000.0
2012-08-07 10:00:00,24.84,24.88,24.75,24.79,339200.0,16.9764,17.0037,16.9149,16.9422,339200.0
2012-08-07 10:30:00,24.79,25.06,24.78,25.05,641400.0,16.9422,17.1268,16.9354,17.1199,641400.0
2012-08-07 11:00:00,25.05,25.21,25.04,25.19,610200.0,17.1199,17.2293,17.1131,17.2156,610200.0
2012-08-07 11:30:00,25.19,25.31,25.17,25.26,299000.0,17.2156,17.2976,17.2019,17.2635,299000.0
2012-08-07 12:00:00,25.27,25.27,25.21,25.22,173800.0,17.2703,17.2703,17.2293,17.2361,173800.0
2012-08-07 12:30:00,25.22,25.27,25.22,25.25,209200.0,17.2361,17.2703,17.2361,17.2566,209200.0
2012-08-07 13:00:00,25.25,25.36,25.23,25.34,345400.0,17.2566,17.3318,17.2429,17.3181,345400.0
2012-08-07 13:30:00,25.33,25.38,25.27,25.38,300800.0,17.3113,17.3455,17.2703,17.3455,300800.0
2012-08-07 14:00:00,25.38,25.4,25.22,25.23,351200.0,17.3455,17.3591,17.2361,17.2429,351200.0
2012-08-07 14:30:00,25.23,25.28,25.22,25.25,386200.0,17.2429,17.2771,17.2361,17.2566,386200.0
2012-08-07 15:00:00,25.25,25.29,25.15,25.27,651600.0,17.2566,17.284,17.1883,17.2703,651600.0
2012-08-07 15:30:00,25.26,25.28,25.17,25.22,1524400.0,17.2635,17.2771,17.2019,17.2361,1524400.0
2012-08-08 09:30:00,24.98,25.0,24.72,24.74,618000.0,17.0721,17.0858,16.8944,16.9081,618000.0
2012-08-08 10:00:00,24.74,24.78,24.68,24.73,360000.0,16.9081,16.9354,16.8671,16.9012,360000.0
2012-08-08 10:30:00,24.73,24.86,24.73,24.83,333400.0,16.9012,16.9901,16.9012,16.9696,333400.0
2012-08-08 11:00:00,24.83,24.85,24.77,24.84,394200.0,16.9696,16.9832,16.9286,16.9764,394200.0
2012-08-08 11:30:00,24.85,24.87,24.77,24.78,409400.0,16.9832,16.9969,16.9286,16.9354,409400.0
2012-08-08 12:00:00,24.78,24.82,24.71,24.72,312600.0,16.9354,16.9627,16.8876,16.8944,312600.0
2012-08-08 12:30:00,24.72,24.72,24.62,24.65,424200.0,16.8944,16.8944,16.8261,16.8466,424200.0
2012-08-08 13:00:00,24.65,24.68,24.58,24.58,319400.0,16.8466,16.8671,16.7987,16.7987,319400.0
2012-08-08 13:30:00,24.58,24.59,24.45,24.47,457200.0,16.7987,16.8056,16.7099,16.7235,457200.0
2012-08-08 14:00:00,24.47,24.48,24.36,24.41,333800.0,16.7235,16.7304,16.6484,16.6825,333800.0
2012-08-08 14:30:00,24.4,24.57,24.4,24.56,424200.0,16.6757,16.7919,16.6757,16.7851,424200.0
2012-08-08 15:00:00,24.56,24.81,24.56,24.78,387200.0,16.7851,16.9559,16.7851,16.9354,387200.0
2012-08-08 15:30:00,24.77,24.77,24.67,24.72,799600.0,16.9286,16.9286,16.8602,16.8944,799600.0
2012-08-09 09:30:00,24.75,24.75,24.54,24.67,216800.0,16.9149,16.9149,16.7714,16.8602,216800.0
2012-08-09 10:00:00,24.67,24.68,24.5,24.63,555400.0,16.8602,16.8671,16.744,16.8329,555400.0
2012-08-09 10:30:00,24.63,24.7,24.63,24.67,215400.0,16.8329,16.8807,16.8329,16.8602,215400.0
2012-08-09 11:00:00,24.66,24.67,24.57,24.58,484800.0,16.8534,16.8602,16.7919,16.7987,484800.0
2012-08-09 11:30:00,24.58,24.59,24.44,24.46,151600.0,16.7987,16.8056,16.703,16.7167,151600.0
2012-08-09 12:00:00,24.46,24.46,24.37,24.38,345600.0,16.7167,16.7167,16.6552,16.662,345600.0
2012-08-09 12:30:00,24.38,24.51,24.36,24.5,413400.0,16.662,16.7509,16.6484,16.744,413400.0
2012-08-09 13:00:00,24.5,24.6,24.46,24.6,262200.0,16.744,16.8124,16.7167,16.8124,262200.0
2012-08-09 13:30:00,24.6,24.67,24.54,24.6,379200.0,16.8124,16.8602,16.7714,16.8124,379200.0
2012-08-09 14:00:00,24.6,24.65,24.58,24.61,234200.0,16.8124,16.8466,16.7987,16.8192,234200.0
2012-08-09 14:30:00,24.61,24.66,24.56,24.59,177400.0,16.8192,16.8534,16.7851,16.8056,177400.0
2012-08-09 15:00:00,24.58,24.63,24.47,24.47,332600.0,16.7987,16.8329,16.7235,16.7235,332600.0
2012-08-09 15:30:00,24.48,24.48,24.37,24.41,1406000.0,16.7304,16.7304,16.6552,16.6825,1406000.0
2012-08-10 09:30:00,24.16,24.19,23.98,24.18,706200.0,16.5117,16.5322,16.3887,16.5253,706200.0
2012-08-10 10:00:00,24.18,24.5,24.14,24.5,507400.0,16.5253,16.744,16.498,16.744,507400.0
2012-08-10 10:30:00,24.5,24.55,24.45,24.51,642000.0,16.744,16.7782,16.7099,16.7509,642000.0
2012-08-10 11:00:00,24.52,24.54,24.45,24.5,298400.0,16.7577,16.7714,16.7099,16.744,298400.0
2012-08-10 11:30:00,24.51,24.51,24.41,24.45,258600.0,16.7509,16.7509,16.6825,16.7099,258600.0
2012-08-10 12:00:00,24.44,24.48,24.39,24.46,241000.0,16.703,16.7304,16.6689,16.7167,241000.0
2012-08-10 12:30:00,24.47,24.51,24.45,24.49,226000.0,16.7235,16.7509,16.7099,16.7372,226000.0
2012-08-10 13:00:00,24.48,24.5,24.45,24.47,342600.0,16.7304,16.744,16.7099,16.7235,342600.0
2012-08-10 13:30:00,24.47,24.5,24.45,24.49,272400.0,16.7235,16.744,16.7099,16.7372,272400.0
2012-08-10 14:00:00,24.49,24.64,24.46,24.64,334800.0,16.7372,16.8397,16.7167,16.8397,334800.0
2012-08-10 14:30:00,24.63,24.71,24.61,24.66,430200.0,16.8329,16.8876,16.8192,16.8534,430200.0
2012-08-10 15:00:00,24.66,24.72,24.6,24.72,334600.0,16.8534,16.8944,16.8124,16.8944,334600.0
2012-08-10 15:30:00,24.71,24.81,24.68,24.78,840600.0,16.8876,16.9559,16.8671,16.9354,840600.0
2012-08-13 09:30:00,24.78,24.9,24.68,24.68,316600.0,16.9354,17.0174,16.8671,16.8671,316600.0
2012-08-13 10:00:00,24.68,24.75,24.49,24.52,388000.0,16.8671,16.9149,16.7372,16.7577,388000.0
2012-08-13 10:30:00,24.51,24.63,24.47,24.59,190800.0,16.7509,16.8329,16.7235,16.8056,190800.0
2012-08-13 11:00:00,24.59,24.64,24.54,24.55,232200.0,16.8056,16.8397,16.7714,16.7782,232200.0
2012-08-13 11:30:00,24.56,24.63,24.54,24.61,339200.0,16.7851,16.8329,16.7714,16.8192,339200.0
2012-08-13 12:00:00,24.61,24.61,24.5,24.54,539800.0,16.8192,16.8192,16.744,16.7714,539800.0
2012-08-13 12:30:00,24.53,24.55,24.49,24.53,176200.0,16.7645,16.7782,16.7372,16.7645,176200.0
2012-08-13 13:00:00,24.53,24.53,24.45,24.46,217800.0,16.7645,16.7645,16.7099,16.7167,217800.0
2012-08-13 13:30:00,24.46,24.52,24.41,24.48,308600.0,16.7167,16.7577,16.6825,16.7304,308600.0
2012-08-13 14:00:00,24.47,24.53,24.46,24.49,248600.0,16.7235,16.7645,16.7167,16.7372,248600.0
2012-08-13 14:30:00,24.49,24.66,24.49,24.65,571800.0,16.7372,16.8534,16.7372,16.8466,571800.0
2012-08-13 15:00:00,24.65,24.79,24.64,24.75,303400.0,16.8466,16.9422,16.8397,16.9149,303400.0
2012-08-13 15:30:00,24.75,24.8,24.71,24.78,660400.0,16.9149,16.9491,16.8876,16.9354,660400.0
2012-08-14 09:30:00,24.8,24.8,24.49,24.49,353200.0,17.0698,17.0698,16.8564,16.8564,353200.0
2012-08-14 10:00:00,24.5,24.53,24.39,24.41,276400.0,16.8633,16.884,16.7876,16.8014,276400.0
2012-08-14 10:30:00,24.41,24.48,24.36,24.48,291000.0,16.8014,16.8496,16.767,16.8496,291000.0
2012-08-14 11:00:00,24.48,24.5,24.42,24.5,245200.0,16.8496,16.8633,16.8083,16.8633,245200.0
2012-08-14 11:30:00,24.5,24.59,24.5,24.56,207400.0,16.8633,16.9253,16.8633,16.9046,207400.0
2012-08-14 12:00:00,24.56,24.62,24.55,24.62,136000.0,16.9046,16.9459,16.8977,16.9459,136000.0
2012-08-14 12:30:00,24.62,24.63,24.56,24.6,152000.0,16.9459,16.9528,16.9046,16.9322,152000.0
2012-08-14 13:00:00,24.6,24.64,24.59,24.59,196400.0,16.9322,16.9597,16.9253,16.9253,196400.0
2012-08-14 13:30:00,24.59,24.61,24.54,24.61,170600.0,16.9253,16.939,16.8909,16.939,170600.0
2012-08-14 14:00:00,24.61,24.62,24.55,24.56,308600.0,16.939,16.9459,16.8977,16.9046,308600.0
2012-08-14 14:30:00,24.57,24.7,24.56,24.67,250000.0,16.9115,17.001,16.9046,16.9803,250000.0
2012-08-14 15:00:00,24.67,24.68,24.55,24.57,296000.0,16.9803,16.9872,16.8977,16.9115,296000.0
2012-08-14 15:30:00,24.56,24.58,24.45,24.56,924400.0,16.9046,16.9184,16.8289,16.9046,924400.0
2012-08-15 09:30:00,24.58,24.66,24.5,24.53,244600.0,16.9184,16.9735,16.8633,16.884,244600.0
2012-08-15 10:00:00,24.53,24.57,24.33,24.46,374000.0,16.884,16.9115,16.7463,16.8358,374000.0
2012-08-15 10:30:00,24.47,24.5,24.39,24.5,472200.0,16.8427,16.8633,16.7876,16.8633,472200.0
2012-08-15 11:00:00,24.5,24.64,24.5,24.63,317200.0,16.8633,16.9597,16.8633,16.9528,317200.0
2012-08-15 11:30:00,24.63,24.73,24.6,24.72,342200.0,16.9528,17.0216,16.9322,17.0148,342200.0
2012-08-15 12:00:00,24.72,24.73,24.66,24.69,151000.0,17.0148,17.0216,16.9735,16.9941,151000.0
2012-08-15 12:30:00,24.69,24.73,24.67,24.67,518800.0,16.9941,17.0216,16.9803,16.9803,518800.0
2012-08-15 13:00:00,24.68,24.7,24.65,24.7,193200.0,16.9872,17.001,16.9666,17.001,193200.0
2012-08-15 13:30:00,24.7,24.74,24.7,24.71,296600.0,17.001,17.0285,17.001,17.0079,296600.0
2012-08-15 14:00:00,24.71,24.75,24.7,24.75,164800.0,17.0079,17.0354,17.001,17.0354,164800.0
2012-08-15 14:30:00,24.75,24.89,24.74,24.86,388800.0,17.0354,17.1318,17.0285,17.1111,388800.0
2012-08-15 15:00:00,24.86,24.92,24.82,24.89,402200.0,17.1111,17.1524,17.0836,17.1318,402200.0
2012-08-15 15:30:00,24.89,24.9,24.81,24.86,861600.0,17.1318,17.1386,17.0767,17.1111,861600.0
2012-08-16 09:30:00,24.83,24.91,24.66,24.67,421200.0,17.0905,17.1455,16.9735,16.9803,421200.0
2012-08-16 10:00:00,24.67,24.68,24.6,24.63,443600.0,16.9803,16.9872,16.9322,16.9528,443600.0
2012-08-16 10:30:00,24.63,24.83,24.63,24.82,431600.0,16.9528,17.0905,16.9528,17.0836,431600.0
2012-08-16 11:00:00,24.82,24.98,24.79,24.98,241000.0,17.0836,17.1937,17.0629,17.1937,241000.0
2012-08-16 11:30:00,24.98,25.02,24.79,24.83,472400.0,17.1937,17.2212,17.0629,17.0905,472400.0
2012-08-16 12:00:00,24.83,24.84,24.78,24.83,335600.0,17.0905,17.0974,17.0561,17.0905,335600.0
2012-08-16 12:30:00,24.82,24.83,24.75,24.75,177000.0,17.0836,17.0905,17.0354,17.0354,177000.0
2012-08-16 13:00:00,24.76,24.78,24.72,24.74,293200.0,17.0423,17.0561,17.0148,17.0285,293200.0
2012-08-16 13:30:00,24.74,24.81,24.73,24.81,314800.0,17.0285,17.0767,17.0216,17.0767,314800.0
2012-08-16 14:00:00,24.81,24.84,24.78,24.84,307600.0,17.0767,17.0974,17.0561,17.0974,307600.0
2012-08-16 14:30:00,24.83,24.88,24.8,24.81,229400.0,17.0905,17.1249,17.0698,17.0767,229400.0
2012-08-16 15:00:00,24.81,24.83,24.79,24.82,389800.0,17.0767,17.0905,17.0629,17.0836,389800.0
2012-08-16 15:30:00,24.82,24.88,24.81,24.86,1662600.0,17.0836,17.1249,17.0767,17.1111,1662600.0
2012-08-17 09:30:00,24.88,25.08,24.83,24.98,788400.0,17.1249,17.2625,17.0905,17.1937,788400.0
2012-08-17 10:00:00,24.98,25.01,24.93,24.97,575800.0,17.1937,17.2144,17.1593,17.1868,575800.0
2012-08-17 10:30:00,24.97,24.97,24.77,24.77,430600.0,17.1868,17.1868,17.0492,17.0492,430600.0
2012-08-17 11:00:00,24.77,24.84,24.75,24.75,381800.0,17.0492,17.0974,17.0354,17.0354,381800.0
2012-08-17 11:30:00,24.75,24.78,24.66,24.66,433600.0,17.0354,17.0561,16.9735,16.9735,433600.0
2012-08-17 12:00:00,24.66,24.77,24.6,24.7,374600.0,16.9735,17.0492,16.9322,17.001,374600.0
2012-08-17 12:30:00,24.69,24.75,24.68,24.72,444800.0,16.9941,17.0354,16.9872,17.0148,444800.0
2012-08-17 13:00:00,24.72,24.75,24.69,24.7,224000.0,17.0148,17.0354,16.9941,17.001,224000.0
2012-08-17 13:30:00,24.7,24.76,24.63,24.75,353000.0,17.001,17.0423,16.9528,17.0354,353000.0
2012-08-17 14:00:00,24.75,24.86,24.75,24.81,185600.0,17.0354,17.1111,17.0354,17.0767,185600.0
2012-08-17 14:30:00,24.81,24.83,24.79,24.79,134000.0,17.0767,17.0905,17.0629,17.0629,134000.0
2012-08-17 15:00:00,24.79,24.8,24.66,24.66,272400.0,17.0629,17.0698,16.9735,16.9735,272400.0
2012-08-17 15:30:00,24.66,24.67,24.51,24.63,1787800.0,16.9735,16.9803,16.8702,16.9528,1787800.0
2012-08-20 09:30:00,24.67,24.9,24.67,24.79,323400.0,16.9803,17.1386,16.9803,17.0629,323400.0
2012-08-20 10:00:00,24.81,24.86,24.78,24.81,404800.0,17.0767,17.1111,17.0561,17.0767,404800.0
2012-08-20 10:30:00,24.81,24.83,24.77,24.82,259200.0,17.0767,17.0905,17.0492,17.0836,259200.0
2012-08-20 11:00:00,24.82,24.86,24.8,24.82,236000.0,17.0836,17.1111,17.0698,17.0836,236000.0
2012-08-20 11:30:00,24.82,24.83,24.76,24.78,258000.0,17.0836,17.0905,17.0423,17.0561,258000.0
2012-08-20 12:00:00,24.78,24.81,24.77,24.8,168400.0,17.0561,17.0767,17.0492,17.0698,168400.0
2012-08-20 12:30:00,24.8,24.82,24.77,24.78,130400.0,17.0698,17.0836,17.0492,17.0561,130400.0
2012-08-20 13:00:00,24.78,24.84,24.77,24.78,144800.0,17.0561,17.0974,17.0492,17.0561,144800.0
2012-08-20 13:30:00,24.78,24.81,24.76,24.77,238600.0,17.0561,17.0767,17.0423,17.0492,238600.0
2012-08-20 14:00:00,24.78,24.78,24.73,24.75,261200.0,17.0561,17.0561,17.0216,17.0354,261200.0
2012-08-20 14:30:00,24.75,24.79,24.74,24.79,160600.0,17.0354,17.0629,17.0285,17.0629,160600.0
2012-08-20 15:00:00,24.79,24.88,24.79,24.83,370000.0,17.0629,17.1249,17.0629,17.0905,370000.0
2012-08-20 15:30:00,24.83,24.94,24.53,24.78,1876200.0,17.0905,17.1662,16.884,17.0561,1876200.0
2012-08-21 09:30:00,24.83,24.99,24.79,24.98,370200.0,17.0905,17.2006,17.0629,17.1937,370200.0
2012-08-21 10:00:00,24.99,25.08,24.94,25.0,283800.0,17.2006,17.2625,17.1662,17.2075,283800.0
2012-08-21 10:30:00,25.0,25.08,24.97,25.03,510200.0,17.2075,17.2625,17.1868,17.2281,510200.0
2012-08-21 11:00:00,25.03,25.09,24.99,25.01,251200.0,17.2281,17.2694,17.2006,17.2144,251200.0
2012-08-21 11:30:00,25.0,25.02,24.84,24.86,425000.0,17.2075,17.2212,17.0974,17.1111,425000.0
2012-08-21 12:00:00,24.85,24.87,24.74,24.86,499800.0,17.1042,17.118,17.0285,17.1111,499800.0
2012-08-21 12:30:00,24.87,24.9,24.75,24.75,327200.0,17.118,17.1386,17.0354,17.0354,327200.0
2012-08-21 13:00:00,24.75,24.75,24.7,24.74,211600.0,17.0354,17.0354,17.001,17.0285,211600.0
2012-08-21 13:30:00,24.73,24.77,24.68,24.73,185000.0,17.0216,17.0492,16.9872,17.0216,185000.0
2012-08-21 14:00:00,24.74,24.77,24.64,24.65,343800.0,17.0285,17.0492,16.9597,16.9666,343800.0
2012-08-21 14:30:00,24.65,24.66,24.45,24.47,473200.0,16.9666,16.9735,16.8289,16.8427,473200.0
2012-08-21 15:00:00,24.46,24.52,24.42,24.43,648000.0,16.8358,16.8771,16.8083,16.8151,648000.0
2012-08-21 15:30:00,24.43,24.5,24.38,24.48,636400.0,16.8151,16.8633,16.7807,16.8496,636400.0
2012-08-22 09:30:00,24.47,24.47,24.11,24.14,492600.0,16.8427,16.8427,16.5949,16.6155,492600.0
2012-08-22 10:00:00,24.14,24.39,24.07,24.38,215000.0,16.6155,16.7876,16.5674,16.7807,215000.0
2012-08-22 10:30:00,24.38,24.43,24.25,24.35,162200.0,16.7807,16.8151,16.6913,16.7601,162200.0
2012-08-22 11:00:00,24.35,24.41,24.29,24.39,154600.0,16.7601,16.8014,16.7188,16.7876,154600.0
2012-08-22 11:30:00,24.39,24.4,24.31,24.35,184600.0,16.7876,16.7945,16.7326,16.7601,184600.0
2012-08-22 12:00:00,24.34,24.37,24.28,24.36,293000.0,16.7532,16.7738,16.7119,16.767,293000.0
2012-08-22 12:30:00,24.37,24.38,24.33,24.34,94800.0,16.7738,16.7807,16.7463,16.7532,94800.0
2012-08-22 13:00:00,24.34,24.4,24.29,24.4,293600.0,16.7532,16.7945,16.7188,16.7945,293600.0
2012-08-22 13:30:00,24.4,24.5,24.36,24.43,296200.0,16.7945,16.8633,16.767,16.8151,296200.0
2012-08-22 14:00:00,24.43,24.5,24.39,24.45,318600.0,16.8151,16.8633,16.7876,16.8289,318600.0
2012-08-22 14:30:00,24.45,24.6,24.45,24.56,214200.0,16.8289,16.9322,16.8289,16.9046,214200.0
2012-08-22 15:00:00,24.56,24.61,24.52,24.56,283200.0,16.9046,16.939,16.8771,16.9046,283200.0
2012-08-22 15:30:00,24.55,24.68,24.54,24.63,683400.0,16.8977,16.9872,16.8909,16.9528,683400.0
2012-08-23 09:30:00,24.55,24.63,24.38,24.41,144400.0,16.8977,16.9528,16.7807,16.8014,144400.0
2012-08-23 10:00:00,24.39,24.5,24.36,24.48,99400.0,16.7876,16.8633,16.767,16.8496,99400.0
2012-08-23 10:30:00,24.47,24.49,24.41,24.42,114400.0,16.8427,16.8564,16.8014,16.8083,114400.0
2012-08-23 11:00:00,24.42,24.43,24.36,24.39,95800.0,16.8083,16.8151,16.767,16.7876,95800.0
2012-08-23 11:30:00,24.39,24.43,24.38,24.41,85800.0,16.7876,16.8151,16.7807,16.8014,85800.0
2012-08-23 12:00:00,24.42,24.42,24.31,24.41,163600.0,16.8083,16.8083,16.7326,16.8014,163600.0
2012-08-23 12:30:00,24.41,24.5,24.4,24.41,116000.0,16.8014,16.8633,16.7945,16.8014,116000.0
2012-08-23 13:00:00,24.4,24.4,24.28,24.31,130200.0,16.7945,16.7945,16.7119,16.7326,130200.0
2012-08-23 13:30:00,24.31,24.43,24.3,24.43,169800.0,16.7326,16.8151,16.7257,16.8151,169800.0
2012-08-23 14:00:00,24.43,24.44,24.36,24.39,99400.0,16.8151,16.822,16.767,16.7876,99400.0
2012-08-23 14:30:00,24.39,24.54,24.39,24.48,271800.0,16.7876,16.8909,16.7876,16.8496,271800.0
2012-08-23 15:00:00,24.48,24.58,24.47,24.57,297200.0,16.8496,16.9184,16.8427,16.9115,297200.0
2012-08-23 15:30:00,24.58,24.61,24.5,24.54,739800.0,16.9184,16.939,16.8633,16.8909,739800.0
2012-08-24 09:30:00,24.42,24.47,24.05,24.08,608200.0,16.8083,16.8427,16.5536,16.5742,608200.0
2012-08-24 10:00:00,24.08,24.26,24.03,24.18,241200.0,16.5742,16.6981,16.5398,16.6431,241200.0
2012-08-24 10:30:00,24.17,24.25,24.17,24.21,158200.0,16.6362,16.6913,16.6362,16.6637,158200.0
2012-08-24 11:00:00,24.22,24.4,24.21,24.36,231400.0,16.6706,16.7945,16.6637,16.767,231400.0
2012-08-24 11:30:00,24.35,24.43,24.34,24.35,140000.0,16.7601,16.8151,16.7532,16.7601,140000.0
2012-08-24 12:00:00,24.34,24.37,24.33,24.36,123600.0,16.7532,16.7738,16.7463,16.767,123600.0
2012-08-24 12:30:00,24.36,24.37,24.3,24.34,109800.0,16.767,16.7738,16.7257,16.7532,109800.0
2012-08-24 13:00:00,24.35,24.35,24.28,24.29,109400.0,16.7601,16.7601,16.7119,16.7188,109400.0
2012-08-24 13:30:00,24.28,24.41,24.28,24.35,188000.0,16.7119,16.8014,16.7119,16.7601,188000.0
2012-08-24 14:00:00,24.34,24.36,24.27,24.29,103600.0,16.7532,16.767,16.705,16.7188,103600.0
2012-08-24 14:30:00,24.28,24.29,24.21,24.22,214200.0,16.7119,16.7188,16.6637,16.6706,214200.0
2012-08-24 15:00:00,24.22,24.3,24.22,24.27,271200.0,16.6706,16.7257,16.6706,16.705,271200.0
2012-08-24 15:30:00,24.27,24.41,24.26,24.38,687200.0,16.705,16.8014,16.6981,16.7807,687200.0
2012-08-27 09:30:00,24.5,25.25,24.48,24.97,1229400.0,16.8633,17.3796,16.8496,17.1868,1229400.0
2012-08-27 10:00:00,24.97,25.11,24.93,25.0,667000.0,17.1868,17.2832,17.1593,17.2075,667000.0
2012-08-27 10:30:00,24.99,25.0,24.88,24.88,222000.0,17.2006,17.2075,17.1249,17.1249,222000.0
2012-08-27 11:00:00,24.88,25.0,24.85,25.0,229800.0,17.1249,17.2075,17.1042,17.2075,229800.0
2012-08-27 11:30:00,24.98,25.02,24.92,24.99,195400.0,17.1937,17.2212,17.1524,17.2006,195400.0
2012-08-27 12:00:00,24.99,25.0,24.88,24.89,217200.0,17.2006,17.2075,17.1249,17.1318,217200.0
2012-08-27 12:30:00,24.89,24.9,24.75,24.86,230600.0,17.1318,17.1386,17.0354,17.1111,230600.0
2012-08-27 13:00:00,24.85,24.93,24.82,24.92,387800.0,17.1042,17.1593,17.0836,17.1524,387800.0
2012-08-27 13:30:00,24.92,24.96,24.88,24.92,323800.0,17.1524,17.1799,17.1249,17.1524,323800.0
2012-08-27 14:00:00,24.92,24.95,24.78,24.78,172400.0,17.1524,17.1731,17.0561,17.0561,172400.0
2012-08-27 14:30:00,24.79,24.84,24.76,24.82,344600.0,17.0629,17.0974,17.0423,17.0836,344600.0
2012-08-27 15:00:00,24.83,24.85,24.77,24.77,225200.0,17.0905,17.1042,17.0492,17.0492,225200.0
2012-08-27 15:30:00,24.77,24.81,24.75,24.81,764000.0,17.0492,17.0767,17.0354,17.0767,764000.0
2012-08-28 09:30:00,24.77,25.18,24.73,25.03,606600.0,17.0492,17.3314,17.0216,17.2281,606600.0
2012-08-28 10:00:00,25.03,25.09,24.96,25.07,225000.0,17.2281,17.2694,17.1799,17.2557,225000.0
2012-08-28 10:30:00,25.07,25.2,24.97,24.98,314600.0,17.2557,17.3451,17.1868,17.1937,314600.0
2012-08-28 11:00:00,24.99,25.23,24.98,25.2,284200.0,17.2006,17.3658,17.1937,17.3451,284200.0
2012-08-28 11:30:00,25.2,25.23,25.07,25.23,254400.0,17.3451,17.3658,17.2557,17.3658,254400.0
2012-08-28 12:00:00,25.23,25.25,25.11,25.13,155800.0,17.3658,17.3796,17.2832,17.297,155800.0
2012-08-28 12:30:00,25.13,25.15,25.03,25.06,611200.0,17.297,17.3107,17.2281,17.2488,611200.0
2012-08-28 13:00:00,25.07,25.07,24.93,24.95,400600.0,17.2557,17.2557,17.1593,17.1731,400600.0
2012-08-28 13:30:00,24.94,25.0,24.9,24.9,168600.0,17.1662,17.2075,17.1386,17.1386,168600.0
2012-08-28 14:00:00,24.91,24.99,24.9,24.98,192800.0,17.1455,17.2006,17.1386,17.1937,192800.0
2012-08-28 14:30:00,24.98,25.05,24.9,24.92,312600.0,17.1937,17.2419,17.1386,17.1524,312600.0
2012-08-28 15:00:00,24.92,25.0,24.92,24.94,296200.0,17.1524,17.2075,17.1524,17.1662,296200.0
2012-08-28 15:30:00,24.95,25.0,24.88,24.92,1016400.0,17.1731,17.2075,17.1249,17.1524,1016400.0
2012-08-29 09:30:00,24.96,25.02,24.82,24.92,264400.0,17.1799,17.2212,17.0836,17.1524,264400.0
2012-08-29 10:00:00,24.92,25.11,24.92,25.08,336600.0,17.1524,17.2832,17.1524,17.2625,336600.0
2012-08-29 10:30:00,25.08,25.1,24.96,24.98,233200.0,17.2625,17.2763,17.1799,17.1937,233200.0
2012-08-29 11:00:00,24.98,25.03,24.88,24.89,164200.0,17.1937,17.2281,17.1249,17.1318,164200.0
2012-08-29 11:30:00,24.89,25.02,24.89,25.01,208800.0,17.1318,17.2212,17.1318,17.2144,208800.0
2012-08-29 12:00:00,25.0,25.02,24.95,24.97,110600.0,17.2075,17.2212,17.1731,17.1868,110600.0
2012-08-29 12:30:00,24.98,25.0,24.93,24.99,108600.0,17.1937,17.2075,17.1593,17.2006,108600.0
2012-08-29 13:00:00,24.99,25.02,24.96,24.96,128600.0,17.2006,17.2212,17.1799,17.1799,128600.0
2012-08-29 13:30:00,24.96,24.99,24.93,24.95,133800.0,17.1799,17.2006,17.1593,17.1731,133800.0
2012-08-29 14:00:00,24.95,24.96,24.9,24.91,111800.0,17.1731,17.1799,17.1386,17.1455,111800.0
2012-08-29 14:30:00,24.91,24.92,24.84,24.86,162600.0,17.1455,17.1524,17.0974,17.1111,162600.0
2012-08-29 15:00:00,24.86,24.93,24.84,24.89,289200.0,17.1111,17.1593,17.0974,17.1318,289200.0
2012-08-29 15:30:00,24.89,24.92,24.85,24.86,568400.0,17.1318,17.1524,17.1042,17.1111,568400.0
2012-08-30 09:30:00,24.72,24.77,24.58,24.7,251400.0,17.0148,17.0492,16.9184,17.001,251400.0
2012-08-30 10:00:00,24.69,24.94,24.68,24.86,339600.0,16.9941,17.1662,16.9872,17.1111,339600.0
2012-08-30 10:30:00,24.87,24.91,24.79,24.87,313000.0,17.118,17.1455,17.0629,17.118,313000.0
2012-08-30 11:00:00,24.88,25.08,24.86,25.08,293400.0,17.1249,17.2625,17.1111,17.2625,293400.0
2012-08-30 11:30:00,25.07,25.11,25.02,25.1,268000.0,17.2557,17.2832,17.2212,17.2763,268000.0
2012-08-30 12:00:00,25.1,25.17,25.09,25.14,513400.0,17.2763,17.3245,17.2694,17.3038,513400.0
2012-08-30 12:30:00,25.14,25.17,25.09,25.17,140400.0,17.3038,17.3245,17.2694,17.3245,140400.0
2012-08-30 13:00:00,25.17,25.22,25.15,25.21,266200.0,17.3245,17.3589,17.3107,17.352,266200.0
2012-08-30 13:30:00,25.21,25.3,25.2,25.29,260200.0,17.352,17.414,17.3451,17.4071,260200.0
2012-08-30 14:00:00,25.29,25.43,25.28,25.36,425600.0,17.4071,17.5034,17.4002,17.4553,425600.0
2012-08-30 14:30:00,25.36,25.42,25.29,25.42,403800.0,17.4553,17.4966,17.4071,17.4966,403800.0
2012-08-30 15:00:00,25.42,25.5,25.38,25.39,446600.0,17.4966,17.5516,17.469,17.4759,446600.0
2012-08-30 15:30:00,25.39,25.46,25.36,25.39,820400.0,17.4759,17.5241,17.4553,17.4759,820400.0
2012-08-31 09:30:00,25.52,25.67,25.42,25.58,434400.0,17.5654,17.6686,17.4966,17.6067,434400.0
2012-08-31 10:00:00,25.58,25.77,25.47,25.68,560000.0,17.6067,17.7375,17.531,17.6755,560000.0
2012-08-31 10:30:00,25.68,25.81,25.64,25.77,452600.0,17.6755,17.765,17.648,17.7375,452600.0
2012-08-31 11:00:00,25.76,25.8,25.67,25.73,498600.0,17.7306,17.7581,17.6686,17.7099,498600.0
2012-08-31 11:30:00,25.73,25.79,25.64,25.7,281000.0,17.7099,17.7512,17.648,17.6893,281000.0
2012-08-31 12:00:00,25.7,25.72,25.58,25.63,505200.0,17.6893,17.7031,17.6067,17.6411,505200.0
2012-08-31 12:30:00,25.63,25.68,25.6,25.63,204600.0,17.6411,17.6755,17.6205,17.6411,204600.0
2012-08-31 13:00:00,25.63,25.64,25.57,25.6,316200.0,17.6411,17.648,17.5998,17.6205,316200.0
2012-08-31 13:30:00,25.6,25.69,25.6,25.65,267600.0,17.6205,17.6824,17.6205,17.6549,267600.0
2012-08-31 14:00:00,25.66,25.68,25.61,25.65,257600.0,17.6618,17.6755,17.6273,17.6549,257600.0
2012-08-31 14:30:00,25.65,25.68,25.64,25.68,294200.0,17.6549,17.6755,17.648,17.6755,294200.0
2012-08-31 15:00:00,25.67,25.77,25.62,25.71,849800.0,17.6686,17.7375,17.6342,17.6962,849800.0
2012-08-31 15:30:00,25.71,25.97,25.7,25.87,1967800.0,17.6962,17.8751,17.6893,17.8063,1967800.0
2012-09-04 09:30:00,25.87,25.88,25.68,25.68,658400.0,17.8063,17.8132,17.6755,17.6755,658400.0
2012-09-04 10:00:00,25.68,25.73,25.29,25.31,560200.0,17.6755,17.7099,17.4071,17.4209,560200.0
2012-09-04 10:30:00,25.3,25.39,25.22,25.27,356000.0,17.414,17.4759,17.3589,17.3933,356000.0
2012-09-04 11:00:00,25.28,25.43,25.24,25.43,253800.0,17.4002,17.5034,17.3727,17.5034,253800.0
2012-09-04 11:30:00,25.43,25.46,25.27,25.32,225400.0,17.5034,17.5241,17.3933,17.4277,225400.0
2012-09-04 12:00:00,25.33,25.33,25.27,25.28,245800.0,17.4346,17.4346,17.3933,17.4002,245800.0
2012-09-04 12:30:00,25.27,25.29,25.21,25.22,181200.0,17.3933,17.4071,17.352,17.3589,181200.0
2012-09-04 13:00:00,25.23,25.29,25.18,25.28,285200.0,17.3658,17.4071,17.3314,17.4002,285200.0
2012-09-04 13:30:00,25.28,25.28,25.15,25.19,290000.0,17.4002,17.4002,17.3107,17.3383,290000.0
2012-09-04 14:00:00,25.19,25.21,25.14,25.15,317600.0,17.3383,17.352,17.3038,17.3107,317600.0
2012-09-04 14:30:00,25.15,25.36,25.15,25.29,498600.0,17.3107,17.4553,17.3107,17.4071,498600.0
2012-09-04 15:00:00,25.29,25.5,25.28,25.43,426000.0,17.4071,17.5516,17.4002,17.5034,426000.0
2012-09-04 15:30:00,25.43,25.45,25.33,25.4,588200.0,17.5034,17.5172,17.4346,17.4828,588200.0
2012-09-05 09:30:00,25.38,25.41,25.17,25.32,348600.0,17.469,17.4897,17.3245,17.4277,348600.0
2012-09-05 10:00:00,25.33,25.42,25.32,25.36,576800.0,17.4346,17.4966,17.4277,17.4553,576800.0
2012-09-05 10:30:00,25.36,25.4,25.29,25.29,485600.0,17.4553,17.4828,17.4071,17.4071,485600.0
2012-09-05 11:00:00,25.29,25.35,25.21,25.34,326400.0,17.4071,17.4484,17.352,17.4415,326400.0
2012-09-05 11:30:00,25.34,25.39,25.26,25.26,243400.0,17.4415,17.4759,17.3864,17.3864,243400.0
2012-09-05 12:00:00,25.27,25.39,25.25,25.35,268200.0,17.3933,17.4759,17.3796,17.4484,268200.0
2012-09-05 12:30:00,25.35,25.37,25.35,25.36,263200.0,17.4484,17.4621,17.4484,17.4553,263200.0
2012-09-05 13:00:00,25.36,25.4,25.34,25.35,159800.0,17.4553,17.4828,17.4415,17.4484,159800.0
2012-09-05 13:30:00,25.35,25.35,25.21,25.25,350600.0,17.4484,17.4484,17.352,17.3796,350600.0
2012-09-05 14:00:00,25.25,25.27,25.23,25.24,252800.0,17.3796,17.3933,17.3658,17.3727,252800.0
2012-09-05 14:30:00,25.24,25.3,25.22,25.24,278000.0,17.3727,17.414,17.3589,17.3727,278000.0
2012-09-05 15:00:00,25.24,25.25,25.19,25.2,274600.0,17.3727,17.3796,17.3383,17.3451,274600.0
2012-09-05 15:30:00,25.2,25.25,25.11,25.16,818200.0,17.3451,17.3796,17.2832,17.3176,818200.0
2012-09-06 09:30:00,25.36,25.48,25.25,25.36,650000.0,17.4553,17.5379,17.3796,17.4553,650000.0
2012-09-06 10:00:00,25.36,25.55,25.33,25.54,365400.0,17.4553,17.586,17.4346,17.5792,365400.0
2012-09-06 10:30:00,25.55,25.81,25.54,25.77,507800.0,17.586,17.765,17.5792,17.7375,507800.0
2012-09-06 11:00:00,25.77,25.78,25.5,25.52,253200.0,17.7375,17.7444,17.5516,17.5654,253200.0
2012-09-06 11:30:00,25.53,25.63,25.52,25.61,261200.0,17.5723,17.6411,17.5654,17.6273,261200.0
2012-09-06 12:00:00,25.61,25.65,25.6,25.61,95800.0,17.6273,17.6549,17.6205,17.6273,95800.0
2012-09-06 12:30:00,25.61,25.67,25.61,25.64,161800.0,17.6273,17.6686,17.6273,17.648,161800.0
2012-09-06 13:00:00,25.64,25.64,25.56,25.56,104800.0,17.648,17.648,17.5929,17.5929,104800.0
2012-09-06 13:30:00,25.56,25.58,25.51,25.51,268600.0,17.5929,17.6067,17.5585,17.5585,268600.0
2012-09-06 14:00:00,25.51,25.52,25.43,25.43,445200.0,17.5585,17.5654,17.5034,17.5034,445200.0
2012-09-06 14:30:00,25.43,25.49,25.43,25.45,258800.0,17.5034,17.5447,17.5034,17.5172,258800.0
2012-09-06 15:00:00,25.45,25.47,25.29,25.3,291400.0,17.5172,17.531,17.4071,17.414,291400.0
2012-09-06 15:30:00,25.3,25.5,25.3,25.45,1150000.0,17.414,17.5516,17.414,17.5172,1150000.0
2012-09-07 09:30:00,25.59,25.87,25.51,25.86,777200.0,17.6136,17.8063,17.5585,17.7994,777200.0
2012-09-07 10:00:00,25.85,25.92,25.78,25.88,199200.0,17.7925,17.8407,17.7444,17.8132,199200.0
2012-09-07 10:30:00,25.87,25.89,25.83,25.85,153000.0,17.8063,17.8201,17.7788,17.7925,153000.0
2012-09-07 11:00:00,25.86,25.88,25.8,25.86,136200.0,17.7994,17.8132,17.7581,17.7994,136200.0
2012-09-07 11:30:00,25.86,25.9,25.82,25.85,244200.0,17.7994,17.8269,17.7719,17.7925,244200.0
2012-09-07 12:00:00,25.85,25.85,25.72,25.72,388400.0,17.7925,17.7925,17.7031,17.7031,388400.0
2012-09-07 12:30:00,25.73,25.75,25.72,25.74,176800.0,17.7099,17.7237,17.7031,17.7168,176800.0
2012-09-07 13:00:00,25.74,25.88,25.74,25.88,143600.0,17.7168,17.8132,17.7168,17.8132,143600.0
2012-09-07 13:30:00,25.88,25.92,25.86,25.91,151600.0,17.8132,17.8407,17.7994,17.8338,151600.0
2012-09-07 14:00:00,25.91,25.99,25.91,25.95,191400.0,17.8338,17.8889,17.8338,17.8614,191400.0
2012-09-07 14:30:00,25.95,25.96,25.92,25.94,110000.0,17.8614,17.8682,17.8407,17.8545,110000.0
2012-09-07 15:00:00,25.94,25.97,25.9,25.93,189800.0,17.8545,17.8751,17.8269,17.8476,189800.0
2012-09-07 15:30:00,25.93,25.96,25.9,25.95,469000.0,17.8476,17.8682,17.8269,17.8614,469000.0
2012-09-10 09:30:00,25.96,26.23,25.96,26.18,445600.0,17.8682,18.0541,17.8682,18.0197,445600.0
2012-09-10 10:00:00,26.18,26.28,26.13,26.18,228200.0,18.0197,18.0885,17.9853,18.0197,228200.0
2012-09-10 10:30:00,26.19,26.3,26.14,26.28,238000.0,18.0266,18.1023,17.9921,18.0885,238000.0
2012-09-10 11:00:00,26.28,26.31,26.21,26.26,168600.0,18.0885,18.1092,18.0403,18.0747,168600.0
2012-09-10 11:30:00,26.27,26.31,26.13,26.15,279400.0,18.0816,18.1092,17.9853,17.999,279400.0
2012-09-10 12:00:00,26.16,26.28,26.15,26.24,142600.0,18.0059,18.0885,17.999,18.061,142600.0
2012-09-10 12:30:00,26.24,26.27,26.19,26.24,128400.0,18.061,18.0816,18.0266,18.061,128400.0
2012-09-10 13:00:00,26.24,26.27,26.2,26.23,163800.0,18.061,18.0816,18.0334,18.0541,163800.0
2012-09-10 13:30:00,26.23,26.28,26.19,26.22,193200.0,18.0541,18.0885,18.0266,18.0472,193200.0
2012-09-10 14:00:00,26.24,26.3,26.23,26.29,108200.0,18.061,18.1023,18.0541,18.0954,108200.0
2012-09-10 14:30:00,26.29,26.3,26.24,26.27,173000.0,18.0954,18.1023,18.061,18.0816,173000.0
2012-09-10 15:00:00,26.27,26.29,26.16,26.2,300800.0,18.0816,18.0954,18.0059,18.0334,300800.0
2012-09-10 15:30:00,26.2,26.21,26.14,26.18,645400.0,18.0334,18.0403,17.9921,18.0197,645400.0
2012-09-11 09:30:00,26.25,26.55,26.23,26.53,468800.0,18.0679,18.2743,18.0541,18.2606,468800.0
2012-09-11 10:00:00,26.53,26.75,26.52,26.7,685200.0,18.2606,18.412,18.2537,18.3776,685200.0
2012-09-11 10:30:00,26.7,26.7,26.5,26.51,424000.0,18.3776,18.3776,18.2399,18.2468,424000.0
2012-09-11 11:00:00,26.51,26.65,26.5,26.62,310200.0,18.2468,18.3432,18.2399,18.3225,310200.0
2012-09-11 11:30:00,26.61,26.68,26.57,26.67,317800.0,18.3156,18.3638,18.2881,18.3569,317800.0
2012-09-11 12:00:00,26.67,26.68,26.57,26.65,244800.0,18.3569,18.3638,18.2881,18.3432,244800.0
2012-09-11 12:30:00,26.65,26.68,26.61,26.67,162200.0,18.3432,18.3638,18.3156,18.3569,162200.0
2012-09-11 13:00:00,26.67,26.68,26.57,26.57,161400.0,18.3569,18.3638,18.2881,18.2881,161400.0
2012-09-11 13:30:00,26.57,26.61,26.56,26.6,95600.0,18.2881,18.3156,18.2812,18.3088,95600.0
2012-09-11 14:00:00,26.59,26.61,26.57,26.59,280200.0,18.3019,18.3156,18.2881,18.3019,280200.0
2012-09-11 14:30:00,26.6,26.61,26.55,26.57,261200.0,18.3088,18.3156,18.2743,18.2881,261200.0
2012-09-11 15:00:00,26.57,26.63,26.56,26.63,516800.0,18.2881,18.3294,18.2812,18.3294,516800.0
2012-09-11 15:30:00,26.62,26.73,26.61,26.67,1097400.0,18.3225,18.3982,18.3156,18.3569,1097400.0
2012-09-12 09:30:00,26.83,27.04,26.77,26.96,513400.0,18.4671,18.6116,18.4258,18.5565,513400.0
2012-09-12 10:00:00,26.97,27.1,26.95,27.09,506200.0,18.5634,18.6529,18.5497,18.646,506200.0
2012-09-12 10:30:00,27.09,27.15,27.0,27.03,585800.0,18.646,18.6873,18.5841,18.6047,585800.0
2012-09-12 11:00:00,27.03,27.1,27.0,27.06,229600.0,18.6047,18.6529,18.5841,18.6254,229600.0
2012-09-12 11:30:00,27.06,27.06,27.0,27.04,290600.0,18.6254,18.6254,18.5841,18.6116,290600.0
2012-09-12 12:00:00,27.04,27.1,27.01,27.05,292200.0,18.6116,18.6529,18.591,18.6185,292200.0
2012-09-12 12:30:00,27.06,27.07,26.97,27.0,312600.0,18.6254,18.6323,18.5634,18.5841,312600.0
2012-09-12 13:00:00,27.0,27.0,26.96,26.96,429600.0,18.5841,18.5841,18.5565,18.5565,429600.0
2012-09-12 13:30:00,26.97,27.0,26.95,26.99,199800.0,18.5634,18.5841,18.5497,18.5772,199800.0
2012-09-12 14:00:00,27.0,27.0,26.97,26.98,439400.0,18.5841,18.5841,18.5634,18.5703,439400.0
2012-09-12 14:30:00,26.98,26.99,26.86,26.92,428800.0,18.5703,18.5772,18.4877,18.529,428800.0
2012-09-12 15:00:00,26.92,26.93,26.73,26.77,570200.0,18.529,18.5359,18.3982,18.4258,570200.0
2012-09-12 15:30:00,26.77,26.82,26.73,26.75,811600.0,18.4258,18.4602,18.3982,18.412,811600.0
2012-09-13 09:30:00,26.74,26.81,26.42,26.57,294000.0,18.4051,18.4533,18.1849,18.2881,294000.0
2012-09-13 10:00:00,26.58,26.68,26.53,26.55,280600.0,18.295,18.3638,18.2606,18.2743,280600.0
2012-09-13 10:30:00,26.55,26.6,26.51,26.54,189600.0,18.2743,18.3088,18.2468,18.2675,189600.0
2012-09-13 11:00:00,26.55,26.66,26.54,26.66,209200.0,18.2743,18.3501,18.2675,18.3501,209200.0
2012-09-13 11:30:00,26.66,26.68,26.54,26.57,294600.0,18.3501,18.3638,18.2675,18.2881,294600.0
2012-09-13 12:00:00,26.58,26.65,26.54,26.6,191200.0,18.295,18.3432,18.2675,18.3088,191200.0
2012-09-13 12:30:00,26.6,26.92,26.58,26.91,314000.0,18.3088,18.529,18.295,18.5221,314000.0
2012-09-13 13:00:00,26.92,27.11,26.92,27.11,283800.0,18.529,18.6598,18.529,18.6598,283800.0
2012-09-13 13:30:00,27.11,27.21,27.06,27.06,530000.0,18.6598,18.7286,18.6254,18.6254,530000.0
2012-09-13 14:00:00,27.07,27.16,27.0,27.12,539400.0,18.6323,18.6942,18.5841,18.6667,539400.0
2012-09-13 14:30:00,27.11,27.2,27.07,27.17,545800.0,18.6598,18.7217,18.6323,18.7011,545800.0
2012-09-13 15:00:00,27.16,27.25,27.15,27.23,679200.0,18.6942,18.7562,18.6873,18.7424,679200.0
2012-09-13 15:30:00,27.23,27.41,27.23,27.34,1199800.0,18.7424,18.8663,18.7424,18.8181,1199800.0
2012-09-14 09:30:00,27.46,27.88,27.38,27.87,683000.0,18.9007,19.1898,18.8456,19.1829,683000.0
2012-09-14 10:00:00,27.87,28.11,27.82,28.0,619400.0,19.1829,19.3481,19.1485,19.2724,619400.0
2012-09-14 10:30:00,28.0,28.05,27.9,27.91,848600.0,19.2724,19.3068,19.2035,19.2104,848600.0
2012-09-14 11:00:00,27.91,27.93,27.86,27.92,392800.0,19.2104,19.2242,19.176,19.2173,392800.0
2012-09-14 11:30:00,27.92,27.93,27.78,27.81,337800.0,19.2173,19.2242,19.121,19.1416,337800.0
2012-09-14 12:00:00,27.81,27.86,27.67,27.7,304400.0,19.1416,19.176,19.0452,19.0659,304400.0
2012-09-14 12:30:00,27.71,27.73,27.67,27.67,199600.0,19.0728,19.0865,19.0452,19.0452,199600.0
2012-09-14 13:00:00,27.66,27.72,27.6,27.63,230800.0,19.0384,19.0797,18.9971,19.0177,230800.0
2012-09-14 13:30:00,27.63,27.67,27.61,27.67,149000.0,19.0177,19.0452,19.0039,19.0452,149000.0
2012-09-14 14:00:00,27.67,27.68,27.58,27.58,222400.0,19.0452,19.0521,18.9833,18.9833,222400.0
2012-09-14 14:30:00,27.59,27.61,27.55,27.59,303600.0,18.9902,19.0039,18.9626,18.9902,303600.0
2012-09-14 15:00:00,27.59,27.64,27.53,27.59,378000.0,18.9902,19.0246,18.9489,18.9902,378000.0
2012-09-14 15:30:00,27.59,27.81,27.54,27.81,1241400.0,18.9902,19.1416,18.9558,19.1416,1241400.0
2012-09-17 09:30:00,27.58,27.58,26.95,26.99,874000.0,18.9833,18.9833,18.5497,18.5772,874000.0
2012-09-17 10:00:00,26.99,26.99,26.68,26.85,782000.0,18.5772,18.5772,18.3638,18.4808,782000.0
2012-09-17 10:30:00,26.85,26.86,26.77,26.8,612600.0,18.4808,18.4877,18.4258,18.4464,612600.0
2012-09-17 11:00:00,26.8,26.87,26.46,26.8,659200.0,18.4464,18.4946,18.2124,18.4464,659200.0
2012-09-17 11:30:00,26.8,26.86,26.77,26.84,332000.0,18.4464,18.4877,18.4258,18.4739,332000.0
2012-09-17 12:00:00,26.85,26.89,26.81,26.85,293400.0,18.4808,18.5084,18.4533,18.4808,293400.0
2012-09-17 12:30:00,26.85,26.86,26.68,26.75,328200.0,18.4808,18.4877,18.3638,18.412,328200.0
2012-09-17 13:00:00,26.75,26.77,26.63,26.66,225800.0,18.412,18.4258,18.3294,18.3501,225800.0
2012-09-17 13:30:00,26.67,26.67,26.58,26.61,280000.0,18.3569,18.3569,18.295,18.3156,280000.0
2012-09-17 14:00:00,26.61,26.86,26.58,26.8,487000.0,18.3156,18.4877,18.295,18.4464,487000.0
2012-09-17 14:30:00,26.8,26.86,26.72,26.83,407200.0,18.4464,18.4877,18.3914,18.4671,407200.0
2012-09-17 15:00:00,26.83,26.86,26.75,26.78,395400.0,18.4671,18.4877,18.412,18.4327,395400.0
2012-09-17 15:30:00,26.78,26.87,26.74,26.83,908400.0,18.4327,18.4946,18.4051,18.4671,908400.0
2012-09-18 09:30:00,26.04,26.43,25.65,25.88,1804000.0,17.9233,18.1917,17.6549,17.8132,1804000.0
2012-09-18 10:00:00,25.88,26.42,25.88,26.33,1188400.0,17.8132,18.1849,17.8132,18.1229,1188400.0
2012-09-18 10:30:00,26.33,26.45,25.84,26.14,1247400.0,18.1229,18.2055,17.7856,17.9921,1247400.0
2012-09-18 11:00:00,26.14,26.25,25.9,26.2,603200.0,17.9921,18.0679,17.8269,18.0334,603200.0
2012-09-18 11:30:00,26.2,26.21,25.96,26.05,1079400.0,18.0334,18.0403,17.8682,17.9302,1079400.0
2012-09-18 12:00:00,26.05,26.08,25.8,25.82,534800.0,17.9302,17.9508,17.7581,17.7719,534800.0
2012-09-18 12:30:00,25.83,25.96,25.8,25.91,639400.0,17.7788,17.8682,17.7581,17.8338,639400.0
2012-09-18 13:00:00,25.91,25.91,25.72,25.79,406200.0,17.8338,17.8338,17.7031,17.7512,406200.0
2012-09-18 13:30:00,25.79,25.82,25.36,25.49,892200.0,17.7512,17.7719,17.4553,17.5447,892200.0
2012-09-18 14:00:00,25.49,25.82,25.46,25.74,793200.0,17.5447,17.7719,17.5241,17.7168,793200.0
2012-09-18 14:30:00,25.74,25.9,25.7,25.88,744800.0,17.7168,17.8269,17.6893,17.8132,744800.0
2012-09-18 15:00:00,25.88,25.94,25.86,25.92,643200.0,17.8132,17.8545,17.7994,17.8407,643200.0
2012-09-18 15:30:00,25.92,26.09,25.9,26.04,1242200.0,17.8407,17.9577,17.8269,17.9233,1242200.0
2012-09-19 09:30:00,26.0,26.6,25.99,26.45,1318800.0,17.8958,18.3088,17.8889,18.2055,1318800.0
2012-09-19 10:00:00,26.45,26.57,26.37,26.41,476400.0,18.2055,18.2881,18.1504,18.178,476400.0
2012-09-19 10:30:00,26.42,26.53,26.37,26.51,318400.0,18.1849,18.2606,18.1504,18.2468,318400.0
2012-09-19 11:00:00,26.5,26.67,26.47,26.64,417000.0,18.2399,18.3569,18.2193,18.3363,417000.0
2012-09-19 11:30:00,26.64,26.68,26.59,26.66,339400.0,18.3363,18.3638,18.3019,18.3501,339400.0
2012-09-19 12:00:00,26.66,26.75,26.57,26.7,478400.0,18.3501,18.412,18.2881,18.3776,478400.0
2012-09-19 12:30:00,26.7,26.74,26.63,26.66,511000.0,18.3776,18.4051,18.3294,18.3501,511000.0
2012-09-19 13:00:00,26.66,26.66,26.48,26.49,416000.0,18.3501,18.3501,18.2262,18.233,416000.0
2012-09-19 13:30:00,26.5,26.59,26.47,26.52,409800.0,18.2399,18.3019,18.2193,18.2537,409800.0
2012-09-19 14:00:00,26.52,26.61,26.5,26.57,388200.0,18.2537,18.3156,18.2399,18.2881,388200.0
2012-09-19 14:30:00,26.58,26.68,26.57,26.62,413000.0,18.295,18.3638,18.2881,18.3225,413000.0
2012-09-19 15:00:00,26.63,26.65,26.53,26.61,446800.0,18.3294,18.3432,18.2606,18.3156,446800.0
2012-09-19 15:30:00,26.61,26.71,26.55,26.62,1193000.0,18.3156,18.3845,18.2743,18.3225,1193000.0
2012-09-20 09:30:00,26.47,26.5,26.18,26.23,464000.0,18.2193,18.2399,18.0197,18.0541,464000.0
2012-09-20 10:00:00,26.22,26.5,26.22,26.32,414200.0,18.0472,18.2399,18.0472,18.116,414200.0
2012-09-20 10:30:00,26.33,26.41,26.31,26.39,444600.0,18.1229,18.178,18.1092,18.1642,444600.0
2012-09-20 11:00:00,26.4,26.52,26.38,26.51,190000.0,18.1711,18.2537,18.1573,18.2468,190000.0
2012-09-20 11:30:00,26.52,26.61,26.5,26.57,186800.0,18.2537,18.3156,18.2399,18.2881,186800.0
2012-09-20 12:00:00,26.57,26.64,26.54,26.57,199200.0,18.2881,18.3363,18.2675,18.2881,199200.0
2012-09-20 12:30:00,26.57,26.63,26.51,26.52,198800.0,18.2881,18.3294,18.2468,18.2537,198800.0
2012-09-20 13:00:00,26.52,26.56,26.48,26.56,180400.0,18.2537,18.2812,18.2262,18.2812,180400.0
2012-09-20 13:30:00,26.57,26.62,26.55,26.6,174400.0,18.2881,18.3225,18.2743,18.3088,174400.0
2012-09-20 14:00:00,26.6,26.68,26.58,26.67,272200.0,18.3088,18.3638,18.295,18.3569,272200.0
2012-09-20 14:30:00,26.67,26.81,26.63,26.75,451800.0,18.3569,18.4533,18.3294,18.412,451800.0
2012-09-20 15:00:00,26.76,26.8,26.71,26.73,617200.0,18.4189,18.4464,18.3845,18.3982,617200.0
2012-09-20 15:30:00,26.73,26.73,26.64,26.68,796200.0,18.3982,18.3982,18.3363,18.3638,796200.0
2012-09-21 09:30:00,26.82,27.06,26.71,27.06,1145000.0,18.4602,18.6254,18.3845,18.6254,1145000.0
2012-09-21 10:00:00,27.06,27.06,26.93,26.94,297000.0,18.6254,18.6254,18.5359,18.5428,297000.0
2012-09-21 10:30:00,26.95,26.98,26.93,26.93,231000.0,18.5497,18.5703,18.5359,18.5359,231000.0
2012-09-21 11:00:00,26.93,27.0,26.88,26.89,353000.0,18.5359,18.5841,18.5015,18.5084,353000.0
2012-09-21 11:30:00,26.89,26.96,26.86,26.94,275000.0,18.5084,18.5565,18.4877,18.5428,275000.0
2012-09-21 12:00:00,26.94,26.94,26.85,26.86,322200.0,18.5428,18.5428,18.4808,18.4877,322200.0
2012-09-21 12:30:00,26.86,26.93,26.86,26.91,168000.0,18.4877,18.5359,18.4877,18.5221,168000.0
2012-09-21 13:00:00,26.9,26.95,26.88,26.94,156600.0,18.5152,18.5497,18.5015,18.5428,156600.0
2012-09-21 13:30:00,26.94,26.96,26.83,26.84,336400.0,18.5428,18.5565,18.4671,18.4739,336400.0
2012-09-21 14:00:00,26.84,26.88,26.8,26.82,348800.0,18.4739,18.5015,18.4464,18.4602,348800.0
2012-09-21 14:30:00,26.83,26.86,26.77,26.78,362000.0,18.4671,18.4877,18.4258,18.4327,362000.0
2012-09-21 15:00:00,26.78,26.88,26.78,26.86,432200.0,18.4327,18.5015,18.4327,18.4877,432200.0
2012-09-21 15:30:00,26.86,26.9,26.83,26.86,1069200.0,18.4877,18.5152,18.4671,18.4877,1069200.0
2012-09-24 09:30:00,26.76,26.94,26.75,26.86,558400.0,18.4189,18.5428,18.412,18.4877,558400.0
2012-09-24 10:00:00,26.86,26.96,26.81,26.84,258200.0,18.4877,18.5565,18.4533,18.4739,258200.0
2012-09-24 10:30:00,26.84,26.99,26.82,26.96,244600.0,18.4739,18.5772,18.4602,18.5565,244600.0
2012-09-24 11:00:00,26.95,26.97,26.9,26.93,315600.0,18.5497,18.5634,18.5152,18.5359,315600.0
2012-09-24 11:30:00,26.93,26.97,26.86,26.86,153000.0,18.5359,18.5634,18.4877,18.4877,153000.0
2012-09-24 12:00:00,26.86,26.88,26.72,26.74,147800.0,18.4877,18.5015,18.3914,18.4051,147800.0
2012-09-24 12:30:00,26.73,26.79,26.71,26.71,131600.0,18.3982,18.4395,18.3845,18.3845,131600.0
2012-09-24 13:00:00,26.71,26.73,26.68,26.7,53200.0,18.3845,18.3982,18.3638,18.3776,53200.0
2012-09-24 13:30:00,26.69,26.69,26.61,26.65,159800.0,18.3707,18.3707,18.3156,18.3432,159800.0
2012-09-24 14:00:00,26.65,26.71,26.6,26.7,236200.0,18.3432,18.3845,18.3088,18.3776,236200.0
2012-09-24 14:30:00,26.7,26.82,26.68,26.77,191400.0,18.3776,18.4602,18.3638,18.4258,191400.0
2012-09-24 15:00:00,26.78,26.79,26.71,26.78,190800.0,18.4327,18.4395,18.3845,18.4327,190800.0
2012-09-24 15:30:00,26.78,26.81,26.73,26.73,540600.0,18.4327,18.4533,18.3982,18.3982,540600.0
2012-09-25 09:30:00,26.91,27.13,26.91,27.1,795600.0,18.5221,18.6736,18.5221,18.6529,795600.0
2012-09-25 10:00:00,27.1,27.25,27.0,27.18,618600.0,18.6529,18.7562,18.5841,18.708,618600.0
2012-09-25 10:30:00,27.18,27.18,27.0,27.05,503200.0,18.708,18.708,18.5841,18.6185,503200.0
2012-09-25 11:00:00,27.05,27.14,27.04,27.14,301600.0,18.6185,18.6804,18.6116,18.6804,301600.0
2012-09-25 11:30:00,27.14,27.14,27.06,27.11,255800.0,18.6804,18.6804,18.6254,18.6598,255800.0
2012-09-25 12:00:00,27.11,27.15,27.06,27.13,184800.0,18.6598,18.6873,18.6254,18.6736,184800.0
2012-09-25 12:30:00,27.13,27.24,27.04,27.22,493400.0,18.6736,18.7493,18.6116,18.7355,493400.0
2012-09-25 13:00:00,27.21,27.25,27.13,27.14,250800.0,18.7286,18.7562,18.6736,18.6804,250800.0
2012-09-25 13:30:00,27.15,27.21,27.09,27.09,370800.0,18.6873,18.7286,18.646,18.646,370800.0
2012-09-25 14:00:00,27.1,27.11,27.03,27.07,268600.0,18.6529,18.6598,18.6047,18.6323,268600.0
2012-09-25 14:30:00,27.07,27.1,27.0,27.02,546200.0,18.6323,18.6529,18.5841,18.5978,546200.0
2012-09-25 15:00:00,27.02,27.04,26.92,26.97,642800.0,18.5978,18.6116,18.529,18.5634,642800.0
2012-09-25 15:30:00,26.98,26.99,26.81,26.83,1260400.0,18.5703,18.5772,18.4533,18.4671,1260400.0
2012-09-26 09:30:00,26.77,27.0,26.61,26.64,833000.0,18.4258,18.5841,18.3156,18.3363,833000.0
2012-09-26 10:00:00,26.64,26.66,26.24,26.3,899600.0,18.3363,18.3501,18.061,18.1023,899600.0
2012-09-26 10:30:00,26.3,26.33,26.18,26.23,436400.0,18.1023,18.1229,18.0197,18.0541,436400.0
2012-09-26 11:00:00,26.23,26.27,26.0,26.27,515400.0,18.0541,18.0816,17.8958,18.0816,515400.0
2012-09-26 11:30:00,26.28,26.41,26.22,26.38,532400.0,18.0885,18.178,18.0472,18.1573,532400.0
2012-09-26 12:00:00,26.38,26.61,26.38,26.61,957600.0,18.1573,18.3156,18.1573,18.3156,957600.0
2012-09-26 12:30:00,26.61,26.66,26.45,26.53,275600.0,18.3156,18.3501,18.2055,18.2606,275600.0
2012-09-26 13:00:00,26.52,26.57,26.48,26.5,151800.0,18.2537,18.2881,18.2262,18.2399,151800.0
2012-09-26 13:30:00,26.51,26.55,26.4,26.41,225200.0,18.2468,18.2743,18.1711,18.178,225200.0
2012-09-26 14:00:00,26.4,26.55,26.4,26.48,190200.0,18.1711,18.2743,18.1711,18.2262,190200.0
2012-09-26 14:30:00,26.48,26.53,26.45,26.5,320800.0,18.2262,18.2606,18.2055,18.2399,320800.0
2012-09-26 15:00:00,26.5,26.53,26.46,26.49,375400.0,18.2399,18.2606,18.2124,18.233,375400.0
2012-09-26 15:30:00,26.49,26.52,26.46,26.49,690000.0,18.233,18.2537,18.2124,18.233,690000.0
2012-09-27 09:30:00,26.49,26.69,26.38,26.62,317400.0,18.233,18.3707,18.1573,18.3225,317400.0
2012-09-27 10:00:00,26.61,26.65,26.5,26.52,201600.0,18.3156,18.3432,18.2399,18.2537,201600.0
2012-09-27 10:30:00,26.52,26.61,26.45,26.61,212600.0,18.2537,18.3156,18.2055,18.3156,212600.0
2012-09-27 11:00:00,26.62,26.75,26.6,26.66,201600.0,18.3225,18.412,18.3088,18.3501,201600.0
2012-09-27 11:30:00,26.66,26.86,26.63,26.85,124400.0,18.3501,18.4877,18.3294,18.4808,124400.0
2012-09-27 12:00:00,26.86,26.98,26.8,26.97,252800.0,18.4877,18.5703,18.4464,18.5634,252800.0
2012-09-27 12:30:00,26.96,27.02,26.94,26.97,173800.0,18.5565,18.5978,18.5428,18.5634,173800.0
2012-09-27 13:00:00,26.97,26.97,26.91,26.95,143600.0,18.5634,18.5634,18.5221,18.5497,143600.0
2012-09-27 13:30:00,26.95,27.09,26.92,27.09,187200.0,18.5497,18.646,18.529,18.646,187200.0
2012-09-27 14:00:00,27.08,27.13,27.05,27.11,192400.0,18.6391,18.6736,18.6185,18.6598,192400.0
2012-09-27 14:30:00,27.13,27.18,27.1,27.17,288000.0,18.6736,18.708,18.6529,18.7011,288000.0
2012-09-27 15:00:00,27.18,27.23,27.15,27.23,415800.0,18.708,18.7424,18.6873,18.7424,415800.0
2012-09-27 15:30:00,27.23,27.27,27.2,27.27,1036800.0,18.7424,18.7699,18.7217,18.7699,1036800.0
2012-09-28 09:30:00,27.18,27.18,26.95,27.05,281600.0,18.708,18.708,18.5497,18.6185,281600.0
2012-09-28 10:00:00,27.04,27.09,26.92,26.98,163800.0,18.6116,18.646,18.529,18.5703,163800.0
2012-09-28 10:30:00,26.98,27.0,26.92,26.99,227600.0,18.5703,18.5841,18.529,18.5772,227600.0
2012-09-28 11:00:00,27.0,27.09,26.91,26.95,265400.0,18.5841,18.646,18.5221,18.5497,265400.0
2012-09-28 11:30:00,26.95,27.05,26.95,27.03,108600.0,18.5497,18.6185,18.5497,18.6047,108600.0
2012-09-28 12:00:00,27.04,27.23,27.02,27.16,307200.0,18.6116,18.7424,18.5978,18.6942,307200.0
2012-09-28 12:30:00,27.16,27.28,27.12,27.28,193400.0,18.6942,18.7768,18.6667,18.7768,193400.0
2012-09-28 13:00:00,27.27,27.29,27.18,27.25,309400.0,18.7699,18.7837,18.708,18.7562,309400.0
2012-09-28 13:30:00,27.25,27.33,27.24,27.25,266800.0,18.7562,18.8112,18.7493,18.7562,266800.0
2012-09-28 14:00:00,27.25,27.32,27.23,27.25,228000.0,18.7562,18.8043,18.7424,18.7562,228000.0
2012-09-28 14:30:00,27.25,27.26,27.2,27.24,304400.0,18.7562,18.763,18.7217,18.7493,304400.0
2012-09-28 15:00:00,27.24,27.24,27.14,27.17,319000.0,18.7493,18.7493,18.6804,18.7011,319000.0
2012-09-28 15:30:00,27.18,27.31,27.09,27.29,943200.0,18.708,18.7974,18.646,18.7837,943200.0
2012-10-01 09:30:00,27.44,27.48,27.13,27.32,401400.0,18.8869,18.9145,18.6736,18.8043,401400.0
2012-10-01 10:00:00,27.36,27.67,27.34,27.64,610600.0,18.8319,19.0452,18.8181,19.0246,610600.0
2012-10-01 10:30:00,27.63,27.72,27.5,27.58,298600.0,19.0177,19.0797,18.9282,18.9833,298600.0
2012-10-01 11:00:00,27.57,27.69,27.57,27.62,208000.0,18.9764,19.059,18.9764,19.0108,208000.0
2012-10-01 11:30:00,27.62,27.62,27.5,27.52,227600.0,19.0108,19.0108,18.9282,18.942,227600.0
2012-10-01 12:00:00,27.51,27.56,27.45,27.56,210600.0,18.9351,18.9695,18.8938,18.9695,210600.0
2012-10-01 12:30:00,27.56,27.7,27.56,27.7,292000.0,18.9695,19.0659,18.9695,19.0659,292000.0
2012-10-01 13:00:00,27.7,27.71,27.57,27.6,409200.0,19.0659,19.0728,18.9764,18.9971,409200.0
2012-10-01 13:30:00,27.6,27.61,27.54,27.6,318200.0,18.9971,19.0039,18.9558,18.9971,318200.0
2012-10-01 14:00:00,27.6,27.74,27.59,27.74,442400.0,18.9971,19.0934,18.9902,19.0934,442400.0
2012-10-01 14:30:00,27.73,27.93,27.73,27.92,492000.0,19.0865,19.2242,19.0865,19.2173,492000.0
2012-10-01 15:00:00,27.92,27.95,27.65,27.74,520600.0,19.2173,19.238,19.0315,19.0934,520600.0
2012-10-01 15:30:00,27.73,27.75,27.59,27.67,501000.0,19.0865,19.1003,18.9902,19.0452,501000.0
2012-10-02 09:30:00,27.72,27.89,27.59,27.75,429600.0,19.0797,19.1967,18.9902,19.1003,429600.0
2012-10-02 10:00:00,27.74,27.75,27.67,27.71,314600.0,19.0934,19.1003,19.0452,19.0728,314600.0
2012-10-02 10:30:00,27.71,27.8,27.7,27.75,233400.0,19.0728,19.1347,19.0659,19.1003,233400.0
2012-10-02 11:00:00,27.75,27.83,27.72,27.83,315600.0,19.1003,19.1554,19.0797,19.1554,315600.0
2012-10-02 11:30:00,27.83,27.89,27.75,27.84,266800.0,19.1554,19.1967,19.1003,19.1622,266800.0
2012-10-02 12:00:00,27.84,27.84,27.77,27.82,330600.0,19.1622,19.1622,19.1141,19.1485,330600.0
2012-10-02 12:30:00,27.83,27.85,27.77,27.83,137200.0,19.1554,19.1691,19.1141,19.1554,137200.0
2012-10-02 13:00:00,27.84,27.87,27.82,27.86,104400.0,19.1622,19.1829,19.1485,19.176,104400.0
2012-10-02 13:30:00,27.87,27.9,27.83,27.83,229600.0,19.1829,19.2035,19.1554,19.1554,229600.0
2012-10-02 14:00:00,27.83,27.86,27.78,27.83,244200.0,19.1554,19.176,19.121,19.1554,244200.0
2012-10-02 14:30:00,27.82,27.83,27.75,27.76,245800.0,19.1485,19.1554,19.1003,19.1072,245800.0
2012-10-02 15:00:00,27.75,27.78,27.68,27.72,218000.0,19.1003,19.121,19.0521,19.0797,218000.0
2012-10-02 15:30:00,27.72,27.74,27.66,27.7,749200.0,19.0797,19.0934,19.0384,19.0659,749200.0
2012-10-03 09:30:00,27.7,27.7,27.39,27.42,366600.0,19.0659,19.0659,18.8525,18.8732,366600.0
2012-10-03 10:00:00,27.43,27.51,27.33,27.39,282600.0,18.88,18.9351,18.8112,18.8525,282600.0
2012-10-03 10:30:00,27.39,27.43,27.26,27.29,327800.0,18.8525,18.88,18.763,18.7837,327800.0
2012-10-03 11:00:00,27.3,27.51,27.29,27.4,249000.0,18.7906,18.9351,18.7837,18.8594,249000.0
2012-10-03 11:30:00,27.39,27.42,27.35,27.37,123000.0,18.8525,18.8732,18.825,18.8387,123000.0
2012-10-03 12:00:00,27.37,27.4,27.36,27.4,115000.0,18.8387,18.8594,18.8319,18.8594,115000.0
2012-10-03 12:30:00,27.4,27.42,27.38,27.42,339400.0,18.8594,18.8732,18.8456,18.8732,339400.0
2012-10-03 13:00:00,27.42,27.42,27.39,27.39,248400.0,18.8732,18.8732,18.8525,18.8525,248400.0
2012-10-03 13:30:00,27.39,27.39,27.31,27.35,224600.0,18.8525,18.8525,18.7974,18.825,224600.0
2012-10-03 14:00:00,27.35,27.46,27.34,27.35,221800.0,18.825,18.9007,18.8181,18.825,221800.0
2012-10-03 14:30:00,27.35,27.41,27.29,27.29,250200.0,18.825,18.8663,18.7837,18.7837,250200.0
2012-10-03 15:00:00,27.3,27.36,27.24,27.32,511600.0,18.7906,18.8319,18.7493,18.8043,511600.0
2012-10-03 15:30:00,27.32,27.33,27.23,27.27,852200.0,18.8043,18.8112,18.7424,18.7699,852200.0
2012-10-04 09:30:00,27.39,27.76,27.33,27.66,495000.0,18.8525,19.1072,18.8112,19.0384,495000.0
2012-10-04 10:00:00,27.67,27.89,27.67,27.82,322800.0,19.0452,19.1967,19.0452,19.1485,322800.0
2012-10-04 10:30:00,27.81,27.86,27.7,27.71,252000.0,19.1416,19.176,19.0659,19.0728,252000.0
2012-10-04 11:00:00,27.71,27.72,27.59,27.63,269600.0,19.0728,19.0797,18.9902,19.0177,269600.0
2012-10-04 11:30:00,27.64,27.65,27.56,27.59,258400.0,19.0246,19.0315,18.9695,18.9902,258400.0
2012-10-04 12:00:00,27.59,27.64,27.54,27.61,316000.0,18.9902,19.0246,18.9558,19.0039,316000.0
2012-10-04 12:30:00,27.61,27.67,27.56,27.6,234600.0,19.0039,19.0452,18.9695,18.9971,234600.0
2012-10-04 13:00:00,27.6,27.64,27.58,27.61,211800.0,18.9971,19.0246,18.9833,19.0039,211800.0
2012-10-04 13:30:00,27.63,27.67,27.62,27.65,272000.0,19.0177,19.0452,19.0108,19.0315,272000.0
2012-10-04 14:00:00,27.65,27.65,27.54,27.57,269000.0,19.0315,19.0315,18.9558,18.9764,269000.0
2012-10-04 14:30:00,27.57,27.74,27.57,27.71,420000.0,18.9764,19.0934,18.9764,19.0728,420000.0
2012-10-04 15:00:00,27.7,27.76,27.68,27.7,354200.0,19.0659,19.1072,19.0521,19.0659,354200.0
2012-10-04 15:30:00,27.71,27.8,27.53,27.79,1655200.0,19.0728,19.1347,18.9489,19.1278,1655200.0
2012-10-05 09:30:00,28.0,28.3,27.92,28.21,554600.0,19.2724,19.4789,19.2173,19.4169,554600.0
2012-10-05 10:00:00,28.22,28.3,28.13,28.26,491600.0,19.4238,19.4789,19.3619,19.4513,491600.0
2012-10-05 10:30:00,28.26,28.3,28.08,28.18,227400.0,19.4513,19.4789,19.3274,19.3963,227400.0
2012-10-05 11:00:00,28.18,28.21,28.09,28.17,259800.0,19.3963,19.4169,19.3343,19.3894,259800.0
2012-10-05 11:30:00,28.18,28.19,28.0,28.17,224600.0,19.3963,19.4032,19.2724,19.3894,224600.0
2012-10-05 12:00:00,28.17,28.19,28.05,28.18,132600.0,19.3894,19.4032,19.3068,19.3963,132600.0
2012-10-05 12:30:00,28.18,28.46,28.17,28.46,259200.0,19.3963,19.589,19.3894,19.589,259200.0
2012-10-05 13:00:00,28.46,28.46,28.27,28.27,261400.0,19.589,19.589,19.4582,19.4582,261400.0
2012-10-05 13:30:00,28.28,28.32,28.18,28.2,278200.0,19.4651,19.4926,19.3963,19.41,278200.0
2012-10-05 14:00:00,28.2,28.22,27.83,27.84,484000.0,19.41,19.4238,19.1554,19.1622,484000.0
2012-10-05 14:30:00,27.83,27.9,27.44,27.47,880600.0,19.1554,19.2035,18.8869,18.9076,880600.0
2012-10-05 15:00:00,27.49,27.68,27.49,27.61,489400.0,18.9213,19.0521,18.9213,19.0039,489400.0
2012-10-05 15:30:00,27.6,27.64,27.37,27.44,1508000.0,18.9971,19.0246,18.8387,18.8869,1508000.0
2012-10-08 09:30:00,28.65,29.87,28.24,29.55,4743000.0,19.7198,20.5595,19.4376,20.3392,4743000.0
2012-10-08 10:00:00,29.55,30.02,29.34,29.43,2432000.0,20.3392,20.6627,20.1947,20.2566,2432000.0
2012-10-08 10:30:00,29.43,29.45,29.13,29.27,1784400.0,20.2566,20.2704,20.0502,20.1465,1784400.0
2012-10-08 11:00:00,29.28,29.48,29.07,29.18,1239400.0,20.1534,20.2911,20.0089,20.0846,1239400.0
2012-10-08 11:30:00,29.18,29.31,29.07,29.2,510400.0,20.0846,20.174,20.0089,20.0983,510400.0
2012-10-08 12:00:00,29.18,29.19,28.78,28.89,1185800.0,20.0846,20.0915,19.8092,19.885,1185800.0
2012-10-08 12:30:00,28.88,29.0,28.84,28.88,1261000.0,19.8781,19.9607,19.8505,19.8781,1261000.0
2012-10-08 13:00:00,28.87,29.02,28.81,29.02,946200.0,19.8712,19.9744,19.8299,19.9744,946200.0
2012-10-08 13:30:00,29.0,29.03,28.86,28.91,501600.0,19.9607,19.9813,19.8643,19.8987,501600.0
2012-10-08 14:00:00,28.91,28.91,28.78,28.79,349400.0,19.8987,19.8987,19.8092,19.8161,349400.0
2012-10-08 14:30:00,28.79,28.86,28.6,28.82,712800.0,19.8161,19.8643,19.6854,19.8368,712800.0
2012-10-08 15:00:00,28.82,28.87,28.74,28.85,672400.0,19.8368,19.8712,19.7817,19.8574,672400.0
2012-10-08 15:30:00,28.84,28.96,28.82,28.93,1451000.0,19.8505,19.9331,19.8368,19.9125,1451000.0
2012-10-09 09:30:00,29.27,29.44,29.11,29.43,472600.0,20.1465,20.2635,20.0364,20.2566,472600.0
2012-10-09 10:00:00,29.43,29.5,29.25,29.28,515800.0,20.2566,20.3048,20.1327,20.1534,515800.0
2012-10-09 10:30:00,29.29,29.31,28.96,28.99,498800.0,20.1603,20.174,19.9331,19.9538,498800.0
2012-10-09 11:00:00,28.99,29.0,28.69,28.74,714400.0,19.9538,19.9607,19.7473,19.7817,714400.0
2012-10-09 11:30:00,28.74,28.83,28.71,28.73,474400.0,19.7817,19.8437,19.7611,19.7748,474400.0
2012-10-09 12:00:00,28.72,28.97,28.71,28.82,388000.0,19.768,19.94,19.7611,19.8368,388000.0
2012-10-09 12:30:00,28.82,28.93,28.82,28.88,456600.0,19.8368,19.9125,19.8368,19.8781,456600.0
2012-10-09 13:00:00,28.88,29.02,28.85,28.98,335600.0,19.8781,19.9744,19.8574,19.9469,335600.0
2012-10-09 13:30:00,28.98,29.07,28.95,28.96,371400.0,19.9469,20.0089,19.9263,19.9331,371400.0
2012-10-09 14:00:00,28.95,28.97,28.83,28.87,467000.0,19.9263,19.94,19.8437,19.8712,467000.0
2012-10-09 14:30:00,28.87,28.88,28.72,28.78,530400.0,19.8712,19.8781,19.768,19.8092,530400.0
2012-10-09 15:00:00,28.78,28.89,28.65,28.67,671600.0,19.8092,19.885,19.7198,19.7335,671600.0
2012-10-09 15:30:00,28.67,28.7,28.56,28.57,1811200.0,19.7335,19.7542,19.6578,19.6647,1811200.0
2012-10-10 09:30:00,28.38,28.61,28.36,28.58,590000.0,19.5339,19.6922,19.5202,19.6716,590000.0
2012-10-10 10:00:00,28.59,28.83,28.58,28.75,359400.0,19.6785,19.8437,19.6716,19.7886,359400.0
2012-10-10 10:30:00,28.75,28.78,28.43,28.49,470800.0,19.7886,19.8092,19.5683,19.6096,470800.0
2012-10-10 11:00:00,28.48,28.53,28.3,28.31,382200.0,19.6028,19.6372,19.4789,19.4857,382200.0
2012-10-10 11:30:00,28.31,28.31,27.92,27.98,1148800.0,19.4857,19.4857,19.2173,19.2586,1148800.0
2012-10-10 12:00:00,27.98,27.98,27.43,27.52,1617600.0,19.2586,19.2586,18.88,18.942,1617600.0
2012-10-10 12:30:00,27.52,27.64,27.39,27.49,1431800.0,18.942,19.0246,18.8525,18.9213,1431800.0
2012-10-10 13:00:00,27.49,27.8,27.48,27.69,511200.0,18.9213,19.1347,18.9145,19.059,511200.0
2012-10-10 13:30:00,27.7,27.75,27.61,27.67,519600.0,19.0659,19.1003,19.0039,19.0452,519600.0
2012-10-10 14:00:00,27.67,27.75,27.66,27.7,395000.0,19.0452,19.1003,19.0384,19.0659,395000.0
2012-10-10 14:30:00,27.7,27.78,27.66,27.73,458000.0,19.0659,19.121,19.0384,19.0865,458000.0
2012-10-10 15:00:00,27.73,27.81,27.72,27.73,723200.0,19.0865,19.1416,19.0797,19.0865,723200.0
2012-10-10 15:30:00,27.73,27.76,27.62,27.66,1508800.0,19.0865,19.1072,19.0108,19.0384,1508800.0
2012-10-11 09:30:00,28.25,28.33,27.99,28.03,645800.0,19.4445,19.4995,19.2655,19.293,645800.0
2012-10-11 10:00:00,28.05,28.08,27.89,28.04,472600.0,19.3068,19.3274,19.1967,19.2999,472600.0
2012-10-11 10:30:00,28.05,28.06,27.97,28.0,512200.0,19.3068,19.3137,19.2517,19.2724,512200.0
2012-10-11 11:00:00,28.0,28.02,27.88,27.93,296000.0,19.2724,19.2861,19.1898,19.2242,296000.0
2012-10-11 11:30:00,27.92,27.95,27.77,27.85,303400.0,19.2173,19.238,19.1141,19.1691,303400.0
2012-10-11 12:00:00,27.86,27.86,27.75,27.8,211000.0,19.176,19.176,19.1003,19.1347,211000.0
2012-10-11 12:30:00,27.79,27.8,27.43,27.64,798600.0,19.1278,19.1347,18.88,19.0246,798600.0
2012-10-11 13:00:00,27.64,27.78,27.63,27.72,393600.0,19.0246,19.121,19.0177,19.0797,393600.0
2012-10-11 13:30:00,27.72,27.72,27.48,27.48,369000.0,19.0797,19.0797,18.9145,18.9145,369000.0
2012-10-11 14:00:00,27.48,27.7,27.46,27.68,561400.0,18.9145,19.0659,18.9007,19.0521,561400.0
2012-10-11 14:30:00,27.69,27.76,27.61,27.61,464600.0,19.059,19.1072,19.0039,19.0039,464600.0
2012-10-11 15:00:00,27.6,27.61,27.4,27.43,654800.0,18.9971,19.0039,18.8594,18.88,654800.0
2012-10-11 15:30:00,27.43,27.45,27.32,27.34,1083400.0,18.88,18.8938,18.8043,18.8181,1083400.0
2012-10-12 09:30:00,27.36,27.36,26.75,27.02,1333400.0,18.8319,18.8319,18.412,18.5978,1333400.0
2012-10-12 10:00:00,27.02,27.04,26.54,26.58,896000.0,18.5978,18.6116,18.2675,18.295,896000.0
2012-10-12 10:30:00,26.59,26.61,26.39,26.5,532600.0,18.3019,18.3156,18.1642,18.2399,532600.0
2012-10-12 11:00:00,26.5,26.57,26.43,26.5,515200.0,18.2399,18.2881,18.1917,18.2399,515200.0
2012-10-12 11:30:00,26.49,26.6,26.36,26.56,416400.0,18.233,18.3088,18.1436,18.2812,416400.0
2012-10-12 12:00:00,26.56,26.69,26.53,26.65,380800.0,18.2812,18.3707,18.2606,18.3432,380800.0
2012-10-12 12:30:00,26.65,26.84,26.65,26.81,347800.0,18.3432,18.4739,18.3432,18.4533,347800.0
2012-10-12 13:00:00,26.81,26.93,26.79,26.86,345600.0,18.4533,18.5359,18.4395,18.4877,345600.0
2012-10-12 13:30:00,26.88,27.09,26.85,27.09,290200.0,18.5015,18.646,18.4808,18.646,290200.0
2012-10-12 14:00:00,27.08,27.45,27.08,27.43,792200.0,18.6391,18.8938,18.6391,18.88,792200.0
2012-10-12 14:30:00,27.43,27.48,27.29,27.4,595400.0,18.88,18.9145,18.7837,18.8594,595400.0
2012-10-12 15:00:00,27.4,27.41,27.21,27.21,506400.0,18.8594,18.8663,18.7286,18.7286,506400.0
2012-10-12 15:30:00,27.21,27.24,27.1,27.16,866800.0,18.7286,18.7493,18.6529,18.6942,866800.0
2012-10-15 09:30:00,27.12,27.43,27.07,27.14,407400.0,18.6667,18.88,18.6323,18.6804,407400.0
2012-10-15 10:00:00,27.15,27.15,26.79,26.91,519200.0,18.6873,18.6873,18.4395,18.5221,519200.0
2012-10-15 10:30:00,26.91,27.02,26.86,27.0,160200.0,18.5221,18.5978,18.4877,18.5841,160200.0
2012-10-15 11:00:00,26.99,27.11,26.89,27.08,240600.0,18.5772,18.6598,18.5084,18.6391,240600.0
2012-10-15 11:30:00,27.08,27.25,27.03,27.24,219400.0,18.6391,18.7562,18.6047,18.7493,219400.0
2012-10-15 12:00:00,27.24,27.41,27.23,27.39,202600.0,18.7493,18.8663,18.7424,18.8525,202600.0
2012-10-15 12:30:00,27.4,27.4,27.31,27.38,279400.0,18.8594,18.8594,18.7974,18.8456,279400.0
2012-10-15 13:00:00,27.37,27.4,27.25,27.25,250800.0,18.8387,18.8594,18.7562,18.7562,250800.0
2012-10-15 13:30:00,27.26,27.31,27.22,27.29,139600.0,18.763,18.7974,18.7355,18.7837,139600.0
2012-10-15 14:00:00,27.29,27.36,27.27,27.3,146800.0,18.7837,18.8319,18.7699,18.7906,146800.0
2012-10-15 14:30:00,27.3,27.3,27.15,27.21,209400.0,18.7906,18.7906,18.6873,18.7286,209400.0
2012-10-15 15:00:00,27.2,27.21,27.06,27.15,612400.0,18.7217,18.7286,18.6254,18.6873,612400.0
2012-10-15 15:30:00,27.16,27.23,27.13,27.18,654000.0,18.6942,18.7424,18.6736,18.708,654000.0
2012-10-16 09:30:00,27.41,27.57,27.25,27.39,478600.0,18.8663,18.9764,18.7562,18.8525,478600.0
2012-10-16 10:00:00,27.39,27.48,27.27,27.4,284400.0,18.8525,18.9145,18.7699,18.8594,284400.0
2012-10-16 10:30:00,27.41,27.47,27.32,27.37,128800.0,18.8663,18.9076,18.8043,18.8387,128800.0
2012-10-16 11:00:00,27.37,27.41,27.33,27.4,97400.0,18.8387,18.8663,18.8112,18.8594,97400.0
2012-10-16 11:30:00,27.4,27.41,27.3,27.36,122600.0,18.8594,18.8663,18.7906,18.8319,122600.0
2012-10-16 12:00:00,27.36,27.4,27.34,27.4,150200.0,18.8319,18.8594,18.8181,18.8594,150200.0
2012-10-16 12:30:00,27.4,27.66,27.39,27.61,453800.0,18.8594,19.0384,18.8525,19.0039,453800.0
2012-10-16 13:00:00,27.61,27.61,27.55,27.61,181000.0,19.0039,19.0039,18.9626,19.0039,181000.0
2012-10-16 13:30:00,27.61,27.74,27.61,27.61,273200.0,19.0039,19.0934,19.0039,19.0039,273200.0
2012-10-16 14:00:00,27.62,27.62,27.45,27.52,180600.0,19.0108,19.0108,18.8938,18.942,180600.0
2012-10-16 14:30:00,27.52,27.55,27.47,27.5,147800.0,18.942,18.9626,18.9076,18.9282,147800.0
2012-10-16 15:00:00,27.5,27.54,27.35,27.36,451400.0,18.9282,18.9558,18.825,18.8319,451400.0
2012-10-16 15:30:00,27.36,27.6,27.35,27.53,650400.0,18.8319,18.9971,18.825,18.9489,650400.0
2012-10-17 09:30:00,27.67,27.89,27.53,27.84,383200.0,19.0452,19.1967,18.9489,19.1622,383200.0
2012-10-17 10:00:00,27.82,28.05,27.7,27.96,418000.0,19.1485,19.3068,19.0659,19.2448,418000.0
2012-10-17 10:30:00,27.96,27.97,27.6,27.68,452200.0,19.2448,19.2517,18.9971,19.0521,452200.0
2012-10-17 11:00:00,27.67,27.82,27.63,27.8,158800.0,19.0452,19.1485,19.0177,19.1347,158800.0
2012-10-17 11:30:00,27.79,27.84,27.79,27.82,163200.0,19.1278,19.1622,19.1278,19.1485,163200.0
2012-10-17 12:00:00,27.82,27.93,27.8,27.85,216400.0,19.1485,19.2242,19.1347,19.1691,216400.0
2012-10-17 12:30:00,27.86,27.88,27.82,27.84,213600.0,19.176,19.1898,19.1485,19.1622,213600.0
2012-10-17 13:00:00,27.84,27.92,27.83,27.9,230200.0,19.1622,19.2173,19.1554,19.2035,230200.0
2012-10-17 13:30:00,27.9,27.93,27.83,27.9,284400.0,19.2035,19.2242,19.1554,19.2035,284400.0
2012-10-17 14:00:00,27.9,27.93,27.84,27.92,176400.0,19.2035,19.2242,19.1622,19.2173,176400.0
2012-10-17 14:30:00,27.91,27.93,27.84,27.85,255800.0,19.2104,19.2242,19.1622,19.1691,255800.0
2012-10-17 15:00:00,27.85,27.91,27.84,27.88,166200.0,19.1691,19.2104,19.1622,19.1898,166200.0
2012-10-17 15:30:00,27.88,27.91,27.86,27.87,597800.0,19.1898,19.2104,19.176,19.1829,597800.0
2012-10-18 09:30:00,27.81,28.0,27.76,27.84,632600.0,19.1416,19.2724,19.1072,19.1622,632600.0
2012-10-18 10:00:00,27.84,27.9,27.45,27.62,508600.0,19.1622,19.2035,18.8938,19.0108,508600.0
2012-10-18 10:30:00,27.61,27.68,27.54,27.61,182000.0,19.0039,19.0521,18.9558,19.0039,182000.0
2012-10-18 11:00:00,27.61,27.68,27.55,27.57,211600.0,19.0039,19.0521,18.9626,18.9764,211600.0
2012-10-18 11:30:00,27.57,27.68,27.56,27.68,249000.0,18.9764,19.0521,18.9695,19.0521,249000.0
2012-10-18 12:00:00,27.7,27.75,27.68,27.68,225000.0,19.0659,19.1003,19.0521,19.0521,225000.0
2012-10-18 12:30:00,27.68,27.71,27.53,27.58,505800.0,19.0521,19.0728,18.9489,18.9833,505800.0
2012-10-18 13:00:00,27.58,27.68,27.51,27.61,339200.0,18.9833,19.0521,18.9351,19.0039,339200.0
2012-10-18 13:30:00,27.61,27.63,27.36,27.4,490200.0,19.0039,19.0177,18.8319,18.8594,490200.0
2012-10-18 14:00:00,27.4,27.5,27.34,27.45,392000.0,18.8594,18.9282,18.8181,18.8938,392000.0
2012-10-18 14:30:00,27.45,27.45,27.35,27.39,352400.0,18.8938,18.8938,18.825,18.8525,352400.0
2012-10-18 15:00:00,27.4,27.42,27.33,27.34,385000.0,18.8594,18.8732,18.8112,18.8181,385000.0
2012-10-18 15:30:00,27.34,27.47,27.33,27.4,760000.0,18.8181,18.9076,18.8112,18.8594,760000.0
2012-10-19 09:30:00,27.58,27.82,27.23,27.77,992800.0,18.9833,19.1485,18.7424,19.1141,992800.0
2012-10-19 10:00:00,27.76,27.83,27.69,27.7,318000.0,19.1072,19.1554,19.059,19.0659,318000.0
2012-10-19 10:30:00,27.7,27.71,27.52,27.57,218400.0,19.0659,19.0728,18.942,18.9764,218400.0
2012-10-19 11:00:00,27.56,27.61,27.49,27.53,179800.0,18.9695,19.0039,18.9213,18.9489,179800.0
2012-10-19 11:30:00,27.53,27.6,27.45,27.49,148200.0,18.9489,18.9971,18.8938,18.9213,148200.0
2012-10-19 12:00:00,27.49,27.5,27.36,27.41,264400.0,18.9213,18.9282,18.8319,18.8663,264400.0
2012-10-19 12:30:00,27.42,27.46,27.36,27.4,169400.0,18.8732,18.9007,18.8319,18.8594,169400.0
2012-10-19 13:00:00,27.39,27.54,27.39,27.47,198600.0,18.8525,18.9558,18.8525,18.9076,198600.0
2012-10-19 13:30:00,27.46,27.48,27.3,27.31,183400.0,18.9007,18.9145,18.7906,18.7974,183400.0
2012-10-19 14:00:00,27.31,27.42,27.25,27.26,275000.0,18.7974,18.8732,18.7562,18.763,275000.0
2012-10-19 14:30:00,27.27,27.38,27.26,27.36,201000.0,18.7699,18.8456,18.763,18.8319,201000.0
2012-10-19 15:00:00,27.36,27.4,27.31,27.35,355800.0,18.8319,18.8594,18.7974,18.825,355800.0
2012-10-19 15:30:00,27.36,27.52,27.35,27.47,1073400.0,18.8319,18.942,18.825,18.9076,1073400.0
2012-10-22 09:30:00,27.6,27.74,27.51,27.61,494600.0,18.9971,19.0934,18.9351,19.0039,494600.0
2012-10-22 10:00:00,27.6,27.75,27.57,27.64,345600.0,18.9971,19.1003,18.9764,19.0246,345600.0
2012-10-22 10:30:00,27.65,27.66,27.48,27.52,294800.0,19.0315,19.0384,18.9145,18.942,294800.0
2012-10-22 11:00:00,27.52,27.58,27.41,27.42,188200.0,18.942,18.9833,18.8663,18.8732,188200.0
2012-10-22 11:30:00,27.42,27.49,27.36,27.42,280600.0,18.8732,18.9213,18.8319,18.8732,280600.0
2012-10-22 12:00:00,27.42,27.46,27.38,27.42,158200.0,18.8732,18.9007,18.8456,18.8732,158200.0
2012-10-22 12:30:00,27.42,27.43,27.31,27.31,162200.0,18.8732,18.88,18.7974,18.7974,162200.0
2012-10-22 13:00:00,27.3,27.31,27.0,27.05,573200.0,18.7906,18.7974,18.5841,18.6185,573200.0
2012-10-22 13:30:00,27.05,27.08,26.85,27.0,285600.0,18.6185,18.6391,18.4808,18.5841,285600.0
2012-10-22 14:00:00,27.0,27.07,26.96,27.0,179800.0,18.5841,18.6323,18.5565,18.5841,179800.0
2012-10-22 14:30:00,27.01,27.03,26.93,27.02,177400.0,18.591,18.6047,18.5359,18.5978,177400.0
2012-10-22 15:00:00,27.02,27.09,26.96,27.09,251400.0,18.5978,18.646,18.5565,18.646,251400.0
2012-10-22 15:30:00,27.08,27.27,27.03,27.25,486600.0,18.6391,18.7699,18.6047,18.7562,486600.0
2012-10-23 09:30:00,26.75,26.77,26.39,26.48,892400.0,18.412,18.4258,18.1642,18.2262,892400.0
2012-10-23 10:00:00,26.47,26.64,26.44,26.48,415600.0,18.2193,18.3363,18.1986,18.2262,415600.0
2012-10-23 10:30:00,26.47,26.48,26.3,26.42,371200.0,18.2193,18.2262,18.1023,18.1849,371200.0
2012-10-23 11:00:00,26.42,26.55,26.42,26.5,366400.0,18.1849,18.2743,18.1849,18.2399,366400.0
2012-10-23 11:30:00,26.49,26.5,26.36,26.5,237000.0,18.233,18.2399,18.1436,18.2399,237000.0
2012-10-23 12:00:00,26.5,26.58,26.47,26.48,159200.0,18.2399,18.295,18.2193,18.2262,159200.0
2012-10-23 12:30:00,26.48,26.55,26.47,26.53,251000.0,18.2262,18.2743,18.2193,18.2606,251000.0
2012-10-23 13:00:00,26.53,26.6,26.47,26.5,317200.0,18.2606,18.3088,18.2193,18.2399,317200.0
2012-10-23 13:30:00,26.5,26.7,26.42,26.7,382200.0,18.2399,18.3776,18.1849,18.3776,382200.0
2012-10-23 14:00:00,26.7,26.75,26.57,26.66,208000.0,18.3776,18.412,18.2881,18.3501,208000.0
2012-10-23 14:30:00,26.66,26.82,26.65,26.8,255000.0,18.3501,18.4602,18.3432,18.4464,255000.0
2012-10-23 15:00:00,26.79,26.86,26.68,26.69,364600.0,18.4395,18.4877,18.3638,18.3707,364600.0
2012-10-23 15:30:00,26.68,26.71,26.61,26.63,712200.0,18.3638,18.3845,18.3156,18.3294,712200.0
2012-10-24 09:30:00,26.79,27.28,26.73,26.86,447200.0,18.4395,18.7768,18.3982,18.4877,447200.0
2012-10-24 10:00:00,26.86,26.98,26.68,26.91,345000.0,18.4877,18.5703,18.3638,18.5221,345000.0
2012-10-24 10:30:00,26.91,27.12,26.86,27.07,258400.0,18.5221,18.6667,18.4877,18.6323,258400.0
2012-10-24 11:00:00,27.07,27.2,26.93,26.93,161200.0,18.6323,18.7217,18.5359,18.5359,161200.0
2012-10-24 11:30:00,26.94,26.97,26.89,26.96,142200.0,18.5428,18.5634,18.5084,18.5565,142200.0
2012-10-24 12:00:00,26.95,26.97,26.91,26.93,92600.0,18.5497,18.5634,18.5221,18.5359,92600.0
2012-10-24 12:30:00,26.93,27.02,26.93,27.0,125000.0,18.5359,18.5978,18.5359,18.5841,125000.0
2012-10-24 13:00:00,26.99,27.12,26.99,27.11,207800.0,18.5772,18.6667,18.5772,18.6598,207800.0
2012-10-24 13:30:00,27.1,27.19,27.08,27.16,157400.0,18.6529,18.7149,18.6391,18.6942,157400.0
2012-10-24 14:00:00,27.16,27.17,27.04,27.15,270800.0,18.6942,18.7011,18.6116,18.6873,270800.0
2012-10-24 14:30:00,27.15,27.16,26.98,27.06,224200.0,18.6873,18.6942,18.5703,18.6254,224200.0
2012-10-24 15:00:00,27.03,27.08,26.85,26.92,292200.0,18.6047,18.6391,18.4808,18.529,292200.0
2012-10-24 15:30:00,26.92,26.92,26.81,26.86,508800.0,18.529,18.529,18.4533,18.4877,508800.0
2012-10-25 09:30:00,26.99,27.25,26.95,26.99,182000.0,18.5772,18.7562,18.5497,18.5772,182000.0
2012-10-25 10:00:00,26.98,27.02,26.83,26.88,130800.0,18.5703,18.5978,18.4671,18.5015,130800.0
2012-10-25 10:30:00,26.87,26.9,26.75,26.79,152800.0,18.4946,18.5152,18.412,18.4395,152800.0
2012-10-25 11:00:00,26.79,26.82,26.7,26.77,241400.0,18.4395,18.4602,18.3776,18.4258,241400.0
2012-10-25 11:30:00,26.77,26.8,26.7,26.73,206600.0,18.4258,18.4464,18.3776,18.3982,206600.0
2012-10-25 12:00:00,26.73,26.79,26.72,26.74,73400.0,18.3982,18.4395,18.3914,18.4051,73400.0
2012-10-25 12:30:00,26.74,26.9,26.68,26.84,106400.0,18.4051,18.5152,18.3638,18.4739,106400.0
2012-10-25 13:00:00,26.84,27.02,26.81,27.0,240400.0,18.4739,18.5978,18.4533,18.5841,240400.0
2012-10-25 13:30:00,27.0,27.01,26.89,26.93,81800.0,18.5841,18.591,18.5084,18.5359,81800.0
2012-10-25 14:00:00,26.93,26.95,26.89,26.91,113800.0,18.5359,18.5497,18.5084,18.5221,113800.0
2012-10-25 14:30:00,26.91,26.93,26.88,26.89,95000.0,18.5221,18.5359,18.5015,18.5084,95000.0
2012-10-25 15:00:00,26.88,26.9,26.73,26.75,214400.0,18.5015,18.5152,18.3982,18.412,214400.0
2012-10-25 15:30:00,26.75,26.99,26.74,26.98,669600.0,18.412,18.5772,18.4051,18.5703,669600.0
2012-10-26 09:30:00,27.28,27.68,27.24,27.51,454200.0,18.7768,19.0521,18.7493,18.9351,454200.0
2012-10-26 10:00:00,27.5,27.63,27.34,27.35,266000.0,18.9282,19.0177,18.8181,18.825,266000.0
2012-10-26 10:30:00,27.33,27.42,27.2,27.32,194200.0,18.8112,18.8732,18.7217,18.8043,194200.0
2012-10-26 11:00:00,27.33,27.57,27.28,27.57,297400.0,18.8112,18.9764,18.7768,18.9764,297400.0
2012-10-26 11:30:00,27.56,27.6,27.41,27.42,231600.0,18.9695,18.9971,18.8663,18.8732,231600.0
2012-10-26 12:00:00,27.42,27.42,27.33,27.39,325000.0,18.8732,18.8732,18.8112,18.8525,325000.0
2012-10-26 12:30:00,27.41,27.45,27.32,27.41,301600.0,18.8663,18.8938,18.8043,18.8663,301600.0
2012-10-26 13:00:00,27.41,27.42,27.25,27.39,258800.0,18.8663,18.8732,18.7562,18.8525,258800.0
2012-10-26 13:30:00,27.39,27.5,27.37,27.49,234600.0,18.8525,18.9282,18.8387,18.9213,234600.0
2012-10-26 14:00:00,27.49,27.65,27.47,27.65,233000.0,18.9213,19.0315,18.9076,19.0315,233000.0
2012-10-26 14:30:00,27.64,27.74,27.63,27.69,327000.0,19.0246,19.0934,19.0177,19.059,327000.0
2012-10-26 15:00:00,27.68,27.84,27.68,27.82,387000.0,19.0521,19.1622,19.0521,19.1485,387000.0
2012-10-26 15:30:00,27.82,27.86,27.77,27.81,900400.0,19.1485,19.176,19.1141,19.1416,900400.0
2012-10-31 09:30:00,27.83,27.9,27.43,27.6,438000.0,19.1554,19.2035,18.88,18.9971,438000.0
2012-10-31 10:00:00,27.61,27.7,27.41,27.47,369200.0,19.0039,19.0659,18.8663,18.9076,369200.0
2012-10-31 10:30:00,27.48,27.49,27.25,27.35,377600.0,18.9145,18.9213,18.7562,18.825,377600.0
2012-10-31 11:00:00,27.35,27.4,27.3,27.39,245600.0,18.825,18.8594,18.7906,18.8525,245600.0
2012-10-31 11:30:00,27.39,27.49,27.3,27.31,275600.0,18.8525,18.9213,18.7906,18.7974,275600.0
2012-10-31 12:00:00,27.31,27.31,27.07,27.09,369800.0,18.7974,18.7974,18.6323,18.646,369800.0
2012-10-31 12:30:00,27.08,27.18,27.0,27.14,666200.0,18.6391,18.708,18.5841,18.6804,666200.0
2012-10-31 13:00:00,27.15,27.2,27.04,27.09,234000.0,18.6873,18.7217,18.6116,18.646,234000.0
2012-10-31 13:30:00,27.09,27.22,27.08,27.17,200400.0,18.646,18.7355,18.6391,18.7011,200400.0
2012-10-31 14:00:00,27.17,27.2,27.08,27.1,278400.0,18.7011,18.7217,18.6391,18.6529,278400.0
2012-10-31 14:30:00,27.11,27.28,27.11,27.26,285400.0,18.6598,18.7768,18.6598,18.763,285400.0
2012-10-31 15:00:00,27.26,27.53,27.23,27.53,408600.0,18.763,18.9489,18.7424,18.9489,408600.0
2012-10-31 15:30:00,27.52,27.55,27.3,27.49,760200.0,18.942,18.9626,18.7906,18.9213,760200.0
2012-11-01 09:30:00,27.44,27.6,26.75,26.99,944400.0,18.8869,18.9971,18.412,18.5772,944400.0
2012-11-01 10:00:00,27.0,27.13,26.29,26.61,1169400.0,18.5841,18.6736,18.0954,18.3156,1169400.0
2012-11-01 10:30:00,26.61,26.86,26.49,26.83,815600.0,18.3156,18.4877,18.233,18.4671,815600.0
2012-11-01 11:00:00,26.83,27.13,26.8,27.04,592400.0,18.4671,18.6736,18.4464,18.6116,592400.0
2012-11-01 11:30:00,27.04,27.04,26.9,26.93,375600.0,18.6116,18.6116,18.5152,18.5359,375600.0
2012-11-01 12:00:00,26.93,27.02,26.93,26.96,330000.0,18.5359,18.5978,18.5359,18.5565,330000.0
2012-11-01 12:30:00,26.97,26.99,26.7,26.73,376200.0,18.5634,18.5772,18.3776,18.3982,376200.0
2012-11-01 13:00:00,26.73,26.77,26.68,26.68,354000.0,18.3982,18.4258,18.3638,18.3638,354000.0
2012-11-01 13:30:00,26.68,26.8,26.68,26.8,157800.0,18.3638,18.4464,18.3638,18.4464,157800.0
2012-11-01 14:00:00,26.8,26.98,26.8,26.98,268600.0,18.4464,18.5703,18.4464,18.5703,268600.0
2012-11-01 14:30:00,26.99,27.12,26.97,27.08,249400.0,18.5772,18.6667,18.5634,18.6391,249400.0
2012-11-01 15:00:00,27.09,27.13,26.92,27.05,336400.0,18.646,18.6736,18.529,18.6185,336400.0
2012-11-01 15:30:00,27.05,27.06,26.86,27.02,896000.0,18.6185,18.6254,18.4877,18.5978,896000.0
2012-11-02 09:30:00,27.28,27.28,26.83,26.88,552600.0,18.7768,18.7768,18.4671,18.5015,552600.0
2012-11-02 10:00:00,26.89,26.91,26.5,26.64,654200.0,18.5084,18.5221,18.2399,18.3363,654200.0
2012-11-02 10:30:00,26.64,26.77,26.58,26.7,324000.0,18.3363,18.4258,18.295,18.3776,324000.0
2012-11-02 11:00:00,26.7,26.82,26.68,26.77,248400.0,18.3776,18.4602,18.3638,18.4258,248400.0
2012-11-02 11:30:00,26.75,26.8,26.64,26.73,304800.0,18.412,18.4464,18.3363,18.3982,304800.0
2012-11-02 12:00:00,26.73,26.88,26.72,26.84,308600.0,18.3982,18.5015,18.3914,18.4739,308600.0
2012-11-02 12:30:00,26.84,26.86,26.78,26.86,196000.0,18.4739,18.4877,18.4327,18.4877,196000.0
2012-11-02 13:00:00,26.87,26.93,26.85,26.86,187200.0,18.4946,18.5359,18.4808,18.4877,187200.0
2012-11-02 13:30:00,26.86,26.93,26.79,26.82,208800.0,18.4877,18.5359,18.4395,18.4602,208800.0
2012-11-02 14:00:00,26.82,26.82,26.59,26.59,449000.0,18.4602,18.4602,18.3019,18.3019,449000.0
2012-11-02 14:30:00,26.6,26.6,26.18,26.44,812400.0,18.3088,18.3088,18.0197,18.1986,812400.0
2012-11-02 15:00:00,26.44,26.5,26.39,26.46,454800.0,18.1986,18.2399,18.1642,18.2124,454800.0
2012-11-02 15:30:00,26.47,26.54,26.37,26.53,1033800.0,18.2193,18.2675,18.1504,18.2606,1033800.0
2012-11-05 09:30:00,26.53,26.95,26.53,26.8,751600.0,18.2606,18.5497,18.2606,18.4464,751600.0
2012-11-05 10:00:00,26.81,26.93,26.75,26.9,359000.0,18.4533,18.5359,18.412,18.5152,359000.0
2012-11-05 10:30:00,26.9,27.11,26.87,27.11,425200.0,18.5152,18.6598,18.4946,18.6598,425200.0
2012-11-05 11:00:00,27.11,27.22,27.04,27.21,473600.0,18.6598,18.7355,18.6116,18.7286,473600.0
2012-11-05 11:30:00,27.21,27.25,27.14,27.25,401800.0,18.7286,18.7562,18.6804,18.7562,401800.0
2012-11-05 12:00:00,27.25,27.36,27.18,27.29,259800.0,18.7562,18.8319,18.708,18.7837,259800.0
2012-11-05 12:30:00,27.28,27.31,27.18,27.28,461000.0,18.7768,18.7974,18.708,18.7768,461000.0
2012-11-05 13:00:00,27.28,27.58,27.28,27.52,511800.0,18.7768,18.9833,18.7768,18.942,511800.0
2012-11-05 13:30:00,27.53,27.65,27.46,27.49,721000.0,18.9489,19.0315,18.9007,18.9213,721000.0
2012-11-05 14:00:00,27.49,27.57,27.41,27.41,446400.0,18.9213,18.9764,18.8663,18.8663,446400.0
2012-11-05 14:30:00,27.42,27.43,27.32,27.32,421800.0,18.8732,18.88,18.8043,18.8043,421800.0
2012-11-05 15:00:00,27.33,27.39,27.24,27.35,403600.0,18.8112,18.8525,18.7493,18.825,403600.0
2012-11-05 15:30:00,27.35,27.43,27.25,27.38,718000.0,18.825,18.88,18.7562,18.8456,718000.0
2012-11-06 09:30:00,27.71,27.91,27.48,27.9,454400.0,19.0728,19.2104,18.9145,19.2035,454400.0
2012-11-06 10:00:00,27.9,27.92,27.75,27.81,336200.0,19.2035,19.2173,19.1003,19.1416,336200.0
2012-11-06 10:30:00,27.81,27.99,27.75,27.94,634800.0,19.1416,19.2655,19.1003,19.2311,634800.0
2012-11-06 11:00:00,27.96,28.0,27.93,27.98,470000.0,19.2448,19.2724,19.2242,19.2586,470000.0
2012-11-06 11:30:00,27.98,28.36,27.97,28.25,1223400.0,19.2586,19.5202,19.2517,19.4445,1223400.0
2012-11-06 12:00:00,28.25,28.35,28.17,28.32,310400.0,19.4445,19.5133,19.3894,19.4926,310400.0
2012-11-06 12:30:00,28.31,28.41,28.28,28.39,482800.0,19.4857,19.5546,19.4651,19.5408,482800.0
2012-11-06 13:00:00,28.39,28.54,28.36,28.52,417600.0,19.5408,19.6441,19.5202,19.6303,417600.0
2012-11-06 13:30:00,28.52,28.6,28.42,28.43,368200.0,19.6303,19.6854,19.5615,19.5683,368200.0
2012-11-06 14:00:00,28.44,28.5,28.32,28.5,522400.0,19.5752,19.6165,19.4926,19.6165,522400.0
2012-11-06 14:30:00,28.49,28.58,28.43,28.43,399200.0,19.6096,19.6716,19.5683,19.5683,399200.0
2012-11-06 15:00:00,28.43,28.48,28.43,28.47,547200.0,19.5683,19.6028,19.5683,19.5959,547200.0
2012-11-06 15:30:00,28.46,28.5,28.41,28.49,1383200.0,19.589,19.6165,19.5546,19.6096,1383200.0
2012-11-07 09:30:00,28.02,28.39,27.89,28.13,916800.0,19.2861,19.5408,19.1967,19.3619,916800.0
2012-11-07 10:00:00,28.15,28.24,27.93,27.98,335400.0,19.3756,19.4376,19.2242,19.2586,335400.0
2012-11-07 10:30:00,27.98,28.16,27.82,27.82,322000.0,19.2586,19.3825,19.1485,19.1485,322000.0
2012-11-07 11:00:00,27.84,27.89,27.52,27.53,366800.0,19.1622,19.1967,18.942,18.9489,366800.0
2012-11-07 11:30:00,27.53,27.86,27.43,27.86,314000.0,18.9489,19.176,18.88,19.176,314000.0
2012-11-07 12:00:00,27.86,28.04,27.82,28.0,293800.0,19.176,19.2999,19.1485,19.2724,293800.0
2012-11-07 12:30:00,28.0,28.1,27.97,28.03,193400.0,19.2724,19.3412,19.2517,19.293,193400.0
2012-11-07 13:00:00,28.02,28.2,28.0,28.13,213200.0,19.2861,19.41,19.2724,19.3619,213200.0
2012-11-07 13:30:00,28.12,28.13,27.91,27.93,141000.0,19.355,19.3619,19.2104,19.2242,141000.0
2012-11-07 14:00:00,27.93,28.01,27.92,27.96,177000.0,19.2242,19.2793,19.2173,19.2448,177000.0
2012-11-07 14:30:00,27.96,27.97,27.8,27.86,285000.0,19.2448,19.2517,19.1347,19.176,285000.0
2012-11-07 15:00:00,27.87,27.87,27.75,27.8,596800.0,19.1829,19.1829,19.1003,19.1347,596800.0
2012-11-07 15:30:00,27.8,27.91,27.73,27.73,800600.0,19.1347,19.2104,19.0865,19.0865,800600.0
2012-11-08 09:30:00,27.72,28.06,27.72,27.98,317200.0,19.0797,19.3137,19.0797,19.2586,317200.0
2012-11-08 10:00:00,27.98,28.0,27.72,27.75,200000.0,19.2586,19.2724,19.0797,19.1003,200000.0
2012-11-08 10:30:00,27.75,27.86,27.61,27.7,327200.0,19.1003,19.176,19.0039,19.0659,327200.0
2012-11-08 11:00:00,27.71,27.79,27.58,27.6,240600.0,19.0728,19.1278,18.9833,18.9971,240600.0
2012-11-08 11:30:00,27.6,27.6,27.35,27.47,285200.0,18.9971,18.9971,18.825,18.9076,285200.0
2012-11-08 12:00:00,27.47,27.56,27.32,27.43,258200.0,18.9076,18.9695,18.8043,18.88,258200.0
2012-11-08 12:30:00,27.43,27.47,27.29,27.34,180800.0,18.88,18.9076,18.7837,18.8181,180800.0
2012-11-08 13:00:00,27.33,27.4,27.25,27.29,289600.0,18.8112,18.8594,18.7562,18.7837,289600.0
2012-11-08 13:30:00,27.29,27.38,27.26,27.35,172600.0,18.7837,18.8456,18.763,18.825,172600.0
2012-11-08 14:00:00,27.35,27.4,27.31,27.4,240200.0,18.825,18.8594,18.7974,18.8594,240200.0
2012-11-08 14:30:00,27.4,27.4,27.28,27.32,162000.0,18.8594,18.8594,18.7768,18.8043,162000.0
2012-11-08 15:00:00,27.32,27.37,27.25,27.32,258600.0,18.8043,18.8387,18.7562,18.8043,258600.0
2012-11-08 15:30:00,27.32,27.33,27.11,27.16,1191000.0,18.8043,18.8112,18.6598,18.6942,1191000.0
2012-11-09 09:30:00,26.79,26.79,26.33,26.61,1139400.0,18.4395,18.4395,18.1229,18.3156,1139400.0
2012-11-09 10:00:00,26.61,26.9,26.57,26.8,433200.0,18.3156,18.5152,18.2881,18.4464,433200.0
2012-11-09 10:30:00,26.79,26.93,26.74,26.9,482000.0,18.4395,18.5359,18.4051,18.5152,482000.0
2012-11-09 11:00:00,26.9,26.92,26.72,26.82,317600.0,18.5152,18.529,18.3914,18.4602,317600.0
2012-11-09 11:30:00,26.82,26.85,26.72,26.77,316800.0,18.4602,18.4808,18.3914,18.4258,316800.0
2012-11-09 12:00:00,26.78,26.87,26.77,26.83,180400.0,18.4327,18.4946,18.4258,18.4671,180400.0
2012-11-09 12:30:00,26.84,26.86,26.76,26.77,198000.0,18.4739,18.4877,18.4189,18.4258,198000.0
2012-11-09 13:00:00,26.78,26.83,26.63,26.65,298800.0,18.4327,18.4671,18.3294,18.3432,298800.0
2012-11-09 13:30:00,26.65,26.84,26.61,26.83,416200.0,18.3432,18.4739,18.3156,18.4671,416200.0
2012-11-09 14:00:00,26.83,26.84,26.73,26.8,242400.0,18.4671,18.4739,18.3982,18.4464,242400.0
2012-11-09 14:30:00,26.8,26.83,26.55,26.57,497000.0,18.4464,18.4671,18.2743,18.2881,497000.0
2012-11-09 15:00:00,26.58,26.64,26.5,26.63,396200.0,18.295,18.3363,18.2399,18.3294,396200.0
2012-11-09 15:30:00,26.64,26.68,26.54,26.55,1273600.0,18.3363,18.3638,18.2675,18.2743,1273600.0
2012-11-12 09:30:00,26.75,27.04,26.75,26.96,369000.0,18.412,18.6116,18.412,18.5565,369000.0
2012-11-12 10:00:00,26.95,27.09,26.89,27.06,443800.0,18.5497,18.646,18.5084,18.6254,443800.0
2012-11-12 10:30:00,27.07,27.23,27.07,27.22,398000.0,18.6323,18.7424,18.6323,18.7355,398000.0
2012-11-12 11:00:00,27.22,27.23,26.99,27.04,305800.0,18.7355,18.7424,18.5772,18.6116,305800.0
2012-11-12 11:30:00,27.04,27.16,27.03,27.09,366800.0,18.6116,18.6942,18.6047,18.646,366800.0
2012-11-12 12:00:00,27.08,27.12,27.03,27.09,311800.0,18.6391,18.6667,18.6047,18.646,311800.0
2012-11-12 12:30:00,27.08,27.21,27.08,27.21,227600.0,18.6391,18.7286,18.6391,18.7286,227600.0
2012-11-12 13:00:00,27.22,27.36,27.21,27.36,250800.0,18.7355,18.8319,18.7286,18.8319,250800.0
2012-11-12 13:30:00,27.35,27.37,27.13,27.13,279000.0,18.825,18.8387,18.6736,18.6736,279000.0
2012-11-12 14:00:00,27.13,27.13,26.98,26.98,334000.0,18.6736,18.6736,18.5703,18.5703,334000.0
2012-11-12 14:30:00,26.98,27.1,26.95,27.07,219200.0,18.5703,18.6529,18.5497,18.6323,219200.0
2012-11-12 15:00:00,27.06,27.09,26.96,27.0,406600.0,18.6254,18.646,18.5565,18.5841,406600.0
2012-11-12 15:30:00,27.0,27.01,26.92,26.95,1068400.0,18.5841,18.591,18.529,18.5497,1068400.0
2012-11-13 09:30:00,26.82,27.03,26.63,26.97,572200.0,18.4602,18.6047,18.3294,18.5634,572200.0
2012-11-13 10:00:00,26.97,27.18,26.87,27.1,336400.0,18.5634,18.708,18.4946,18.6529,336400.0
2012-11-13 10:30:00,27.1,27.41,27.07,27.4,292400.0,18.6529,18.8663,18.6323,18.8594,292400.0
2012-11-13 11:00:00,27.41,27.45,27.36,27.41,187400.0,18.8663,18.8938,18.8319,18.8663,187400.0
2012-11-13 11:30:00,27.42,27.45,27.27,27.39,137800.0,18.8732,18.8938,18.7699,18.8525,137800.0
2012-11-13 12:00:00,27.38,27.43,27.32,27.32,153000.0,18.8456,18.88,18.8043,18.8043,153000.0
2012-11-13 12:30:00,27.33,27.37,27.31,27.36,240200.0,18.8112,18.8387,18.7974,18.8319,240200.0
2012-11-13 13:00:00,27.35,27.47,27.31,27.42,188400.0,18.825,18.9076,18.7974,18.8732,188400.0
2012-11-13 13:30:00,27.41,27.45,27.27,27.29,354800.0,18.8663,18.8938,18.7699,18.7837,354800.0
2012-11-13 14:00:00,27.29,27.33,27.07,27.09,442800.0,18.7837,18.8112,18.6323,18.646,442800.0
2012-11-13 14:30:00,27.09,27.15,27.03,27.11,331400.0,18.646,18.6873,18.6047,18.6598,331400.0
2012-11-13 15:00:00,27.11,27.11,26.9,26.96,292200.0,18.6598,18.6598,18.5152,18.5565,292200.0
2012-11-13 15:30:00,26.96,27.03,26.91,26.96,639400.0,18.5565,18.6047,18.5221,18.5565,639400.0
2012-11-14 09:30:00,27.15,27.23,26.85,27.18,473600.0,18.6873,18.7424,18.4808,18.708,473600.0
2012-11-14 10:00:00,27.18,27.2,26.96,26.97,303600.0,18.708,18.7217,18.5565,18.5634,303600.0
2012-11-14 10:30:00,26.96,26.99,26.74,26.86,336000.0,18.5565,18.5772,18.4051,18.4877,336000.0
2012-11-14 11:00:00,26.85,26.94,26.74,26.79,410000.0,18.4808,18.5428,18.4051,18.4395,410000.0
2012-11-14 11:30:00,26.78,26.9,26.65,26.84,406800.0,18.4327,18.5152,18.3432,18.4739,406800.0
2012-11-14 12:00:00,26.85,26.91,26.73,26.81,151000.0,18.4808,18.5221,18.3982,18.4533,151000.0
2012-11-14 12:30:00,26.81,26.9,26.81,26.86,209000.0,18.4533,18.5152,18.4533,18.4877,209000.0
2012-11-14 13:00:00,26.88,26.92,26.82,26.85,175000.0,18.5015,18.529,18.4602,18.4808,175000.0
2012-11-14 13:30:00,26.84,26.95,26.82,26.91,291400.0,18.4739,18.5497,18.4602,18.5221,291400.0
2012-11-14 14:00:00,26.91,26.96,26.73,26.87,452000.0,18.5221,18.5565,18.3982,18.4946,452000.0
2012-11-14 14:30:00,26.86,26.88,26.73,26.75,589800.0,18.4877,18.5015,18.3982,18.412,589800.0
2012-11-14 15:00:00,26.75,26.78,26.57,26.64,424200.0,18.412,18.4327,18.2881,18.3363,424200.0
2012-11-14 15:30:00,26.64,26.65,26.49,26.55,1007800.0,18.3363,18.3432,18.233,18.2743,1007800.0
2012-11-15 09:30:00,26.64,26.97,26.52,26.86,469400.0,18.3363,18.5634,18.2537,18.4877,469400.0
2012-11-15 10:00:00,26.86,27.14,26.73,27.03,388000.0,18.4877,18.6804,18.3982,18.6047,388000.0
2012-11-15 10:30:00,27.03,27.14,26.88,26.91,359400.0,18.6047,18.6804,18.5015,18.5221,359400.0
2012-11-15 11:00:00,26.91,27.04,26.86,26.91,277600.0,18.5221,18.6116,18.4877,18.5221,277600.0
2012-11-15 11:30:00,26.91,26.92,26.7,26.71,351400.0,18.5221,18.529,18.3776,18.3845,351400.0
2012-11-15 12:00:00,26.72,26.74,26.55,26.57,355200.0,18.3914,18.4051,18.2743,18.2881,355200.0
2012-11-15 12:30:00,26.58,26.86,26.58,26.86,280400.0,18.295,18.4877,18.295,18.4877,280400.0
2012-11-15 13:00:00,26.86,27.0,26.79,26.94,376200.0,18.4877,18.5841,18.4395,18.5428,376200.0
2012-11-15 13:30:00,26.94,27.19,26.92,27.11,343400.0,18.5428,18.7149,18.529,18.6598,343400.0
2012-11-15 14:00:00,27.11,27.11,26.85,26.89,451200.0,18.6598,18.6598,18.4808,18.5084,451200.0
2012-11-15 14:30:00,26.89,27.08,26.83,27.06,416000.0,18.5084,18.6391,18.4671,18.6254,416000.0
2012-11-15 15:00:00,27.06,27.07,26.9,26.95,497400.0,18.6254,18.6323,18.5152,18.5497,497400.0
2012-11-15 15:30:00,26.95,27.11,26.93,27.03,959400.0,18.5497,18.6598,18.5359,18.6047,959400.0
2012-11-16 09:30:00,27.02,27.03,26.75,26.85,755600.0,18.5978,18.6047,18.412,18.4808,755600.0
2012-11-16 10:00:00,26.86,27.08,26.77,27.03,283400.0,18.4877,18.6391,18.4258,18.6047,283400.0
2012-11-16 10:30:00,27.04,27.16,26.98,27.06,259600.0,18.6116,18.6942,18.5703,18.6254,259600.0
2012-11-16 11:00:00,27.05,27.11,26.84,26.85,241600.0,18.6185,18.6598,18.4739,18.4808,241600.0
2012-11-16 11:30:00,26.86,27.26,26.83,27.23,439200.0,18.4877,18.763,18.4671,18.7424,439200.0
2012-11-16 12:00:00,27.24,27.25,26.89,26.99,397000.0,18.7493,18.7562,18.5084,18.5772,397000.0
2012-11-16 12:30:00,26.99,27.03,26.93,26.98,399400.0,18.5772,18.6047,18.5359,18.5703,399400.0
2012-11-16 13:00:00,26.97,27.05,26.93,27.05,278800.0,18.5634,18.6185,18.5359,18.6185,278800.0
2012-11-16 13:30:00,27.07,27.08,26.93,27.07,343000.0,18.6323,18.6391,18.5359,18.6323,343000.0
2012-11-16 14:00:00,27.06,27.07,26.75,26.76,403200.0,18.6254,18.6323,18.412,18.4189,403200.0
2012-11-16 14:30:00,26.76,27.06,26.75,27.02,810200.0,18.4189,18.6254,18.412,18.5978,810200.0
2012-11-16 15:00:00,27.03,27.21,27.02,27.21,364000.0,18.6047,18.7286,18.5978,18.7286,364000.0
2012-11-16 15:30:00,27.21,27.26,27.08,27.17,741400.0,18.7286,18.763,18.6391,18.7011,741400.0
2012-11-19 09:30:00,27.43,28.1,27.42,28.0,751600.0,18.9969,19.4609,18.9899,19.3916,751600.0
2012-11-19 10:00:00,28.0,28.22,27.93,27.97,654200.0,19.3916,19.544,19.3431,19.3708,654200.0
2012-11-19 10:30:00,27.97,28.1,27.95,28.01,398000.0,19.3708,19.4609,19.357,19.3985,398000.0
2012-11-19 11:00:00,28.02,28.15,27.99,28.03,386800.0,19.4055,19.4955,19.3847,19.4124,386800.0
2012-11-19 11:30:00,28.04,28.05,27.88,28.01,318600.0,19.4193,19.4262,19.3085,19.3985,318600.0
2012-11-19 12:00:00,28.01,28.1,27.97,28.1,243800.0,19.3985,19.4609,19.3708,19.4609,243800.0
2012-11-19 12:30:00,28.1,28.23,28.08,28.18,305200.0,19.4609,19.5509,19.447,19.5163,305200.0
2012-11-19 13:00:00,28.18,28.32,28.15,28.17,516000.0,19.5163,19.6132,19.4955,19.5093,516000.0
2012-11-19 13:30:00,28.17,28.24,28.1,28.2,554800.0,19.5093,19.5578,19.4609,19.5301,554800.0
2012-11-19 14:00:00,28.19,28.26,28.15,28.16,373000.0,19.5232,19.5717,19.4955,19.5024,373000.0
2012-11-19 14:30:00,28.16,28.35,28.15,28.31,474600.0,19.5024,19.634,19.4955,19.6063,474600.0
2012-11-19 15:00:00,28.3,28.3,28.18,28.24,407000.0,19.5994,19.5994,19.5163,19.5578,407000.0
2012-11-19 15:30:00,28.24,28.29,28.15,28.29,1091600.0,19.5578,19.5925,19.4955,19.5925,1091600.0
2012-11-20 09:30:00,28.28,28.47,28.17,28.47,551800.0,19.5855,19.7171,19.5093,19.7171,551800.0
2012-11-20 10:00:00,28.47,28.76,28.4,28.68,566400.0,19.7171,19.918,19.6686,19.8626,566400.0
2012-11-20 10:30:00,28.68,28.9,28.68,28.7,543400.0,19.8626,20.0149,19.8626,19.8764,543400.0
2012-11-20 11:00:00,28.7,28.71,28.56,28.65,817000.0,19.8764,19.8833,19.7794,19.8418,817000.0
2012-11-20 11:30:00,28.65,28.7,28.44,28.45,450800.0,19.8418,19.8764,19.6963,19.7033,450800.0
2012-11-20 12:00:00,28.45,28.47,28.32,28.32,372400.0,19.7033,19.7171,19.6132,19.6132,372400.0
2012-11-20 12:30:00,28.32,28.5,28.3,28.5,298600.0,19.6132,19.7379,19.5994,19.7379,298600.0
2012-11-20 13:00:00,28.5,28.5,28.34,28.34,452000.0,19.7379,19.7379,19.6271,19.6271,452000.0
2012-11-20 13:30:00,28.35,28.53,28.35,28.47,450800.0,19.634,19.7587,19.634,19.7171,450800.0
2012-11-20 14:00:00,28.47,28.58,28.42,28.57,425200.0,19.7171,19.7933,19.6825,19.7864,425200.0
2012-11-20 14:30:00,28.56,28.56,28.32,28.36,250400.0,19.7794,19.7794,19.6132,19.6409,250400.0
2012-11-20 15:00:00,28.37,28.53,28.37,28.39,304600.0,19.6479,19.7587,19.6479,19.6617,304600.0
2012-11-20 15:30:00,28.4,28.5,28.38,28.5,557200.0,19.6686,19.7379,19.6548,19.7379,557200.0
2012-11-21 09:30:00,28.74,28.88,28.57,28.78,564000.0,19.9041,20.0011,19.7864,19.9318,564000.0
2012-11-21 10:00:00,28.8,28.82,28.69,28.79,325400.0,19.9457,19.9595,19.8695,19.9387,325400.0
2012-11-21 10:30:00,28.79,28.86,28.73,28.83,306000.0,19.9387,19.9872,19.8972,19.9664,306000.0
2012-11-21 11:00:00,28.82,28.9,28.79,28.81,242800.0,19.9595,20.0149,19.9387,19.9526,242800.0
2012-11-21 11:30:00,28.83,28.84,28.65,28.65,160000.0,19.9664,19.9734,19.8418,19.8418,160000.0
2012-11-21 12:00:00,28.66,28.97,28.61,28.97,379600.0,19.8487,20.0634,19.8141,20.0634,379600.0
2012-11-21 12:30:00,28.97,29.0,28.89,28.99,277400.0,20.0634,20.0842,20.008,20.0772,277400.0
2012-11-21 13:00:00,28.99,29.0,28.92,28.92,160800.0,20.0772,20.0842,20.0288,20.0288,160800.0
2012-11-21 13:30:00,28.92,28.99,28.86,28.9,175400.0,20.0288,20.0772,19.9872,20.0149,175400.0
2012-11-21 14:00:00,28.91,28.91,28.75,28.79,143800.0,20.0218,20.0218,19.911,19.9387,143800.0
2012-11-21 14:30:00,28.79,28.88,28.77,28.88,182400.0,19.9387,20.0011,19.9249,20.0011,182400.0
2012-11-21 15:00:00,28.88,28.93,28.84,28.86,269400.0,20.0011,20.0357,19.9734,19.9872,269400.0
2012-11-21 15:30:00,28.87,28.93,28.81,28.91,533200.0,19.9941,20.0357,19.9526,20.0218,533200.0
2012-11-23 09:30:00,29.11,29.29,29.07,29.27,375200.0,20.1604,20.285,20.1327,20.2712,375200.0
2012-11-23 10:00:00,29.27,29.45,29.25,29.34,182800.0,20.2712,20.3958,20.2573,20.3196,182800.0
2012-11-23 10:30:00,29.34,29.36,29.29,29.33,273600.0,20.3196,20.3335,20.285,20.3127,273600.0
2012-11-23 11:00:00,29.33,29.34,29.26,29.27,150400.0,20.3127,20.3196,20.2642,20.2712,150400.0
2012-11-23 11:30:00,29.27,29.3,29.17,29.21,143000.0,20.2712,20.2919,20.2019,20.2296,143000.0
2012-11-23 12:00:00,29.21,29.43,29.21,29.43,239000.0,20.2296,20.382,20.2296,20.382,239000.0
2012-11-23 12:30:00,29.43,29.5,29.3,29.49,476000.0,20.382,20.4305,20.2919,20.4235,476000.0
2012-11-26 09:30:00,29.38,29.48,29.17,29.23,564400.0,20.3473,20.4166,20.2019,20.2435,564400.0
2012-11-26 10:00:00,29.23,29.42,29.23,29.33,332400.0,20.2435,20.375,20.2435,20.3127,332400.0
2012-11-26 10:30:00,29.32,29.49,29.31,29.39,221200.0,20.3058,20.4235,20.2989,20.3543,221200.0
2012-11-26 11:00:00,29.39,29.41,29.24,29.34,349800.0,20.3543,20.3681,20.2504,20.3196,349800.0
2012-11-26 11:30:00,29.34,29.38,29.25,29.25,290200.0,20.3196,20.3473,20.2573,20.2573,290200.0
2012-11-26 12:00:00,29.25,29.29,29.23,29.27,141400.0,20.2573,20.285,20.2435,20.2712,141400.0
2012-11-26 12:30:00,29.27,29.37,29.25,29.37,148200.0,20.2712,20.3404,20.2573,20.3404,148200.0
2012-11-26 13:00:00,29.37,29.4,29.32,29.38,205400.0,20.3404,20.3612,20.3058,20.3473,205400.0
2012-11-26 13:30:00,29.38,29.45,29.32,29.45,298200.0,20.3473,20.3958,20.3058,20.3958,298200.0
2012-11-26 14:00:00,29.45,29.5,29.41,29.43,267600.0,20.3958,20.4305,20.3681,20.382,267600.0
2012-11-26 14:30:00,29.43,29.53,29.43,29.49,277200.0,20.382,20.4512,20.382,20.4235,277200.0
2012-11-26 15:00:00,29.49,29.52,29.46,29.5,332800.0,20.4235,20.4443,20.4027,20.4305,332800.0
2012-11-26 15:30:00,29.5,29.55,29.46,29.54,737200.0,20.4305,20.4651,20.4027,20.4582,737200.0
2012-11-27 09:30:00,29.68,29.68,29.4,29.51,516000.0,20.5551,20.5551,20.3612,20.4374,516000.0
2012-11-27 10:00:00,29.53,29.56,29.42,29.52,577800.0,20.4512,20.472,20.375,20.4443,577800.0
2012-11-27 10:30:00,29.51,29.55,29.45,29.48,483600.0,20.4374,20.4651,20.3958,20.4166,483600.0
2012-11-27 11:00:00,29.49,29.51,29.46,29.5,279800.0,20.4235,20.4374,20.4027,20.4305,279800.0
2012-11-27 11:30:00,29.5,29.56,29.47,29.5,235200.0,20.4305,20.472,20.4097,20.4305,235200.0
2012-11-27 12:00:00,29.5,29.54,29.47,29.5,370800.0,20.4305,20.4582,20.4097,20.4305,370800.0
2012-11-27 12:30:00,29.49,29.54,29.47,29.48,242200.0,20.4235,20.4582,20.4097,20.4166,242200.0
2012-11-27 13:00:00,29.48,29.53,29.47,29.51,328000.0,20.4166,20.4512,20.4097,20.4374,328000.0
2012-11-27 13:30:00,29.51,29.58,29.5,29.56,270200.0,20.4374,20.4859,20.4305,20.472,270200.0
2012-11-27 14:00:00,29.56,29.58,29.43,29.45,464400.0,20.472,20.4859,20.382,20.3958,464400.0
2012-11-27 14:30:00,29.45,29.57,29.45,29.56,298400.0,20.3958,20.4789,20.3958,20.472,298400.0
2012-11-27 15:00:00,29.55,29.58,29.49,29.51,327400.0,20.4651,20.4859,20.4235,20.4374,327400.0
2012-11-27 15:30:00,29.52,29.53,29.25,29.3,1031000.0,20.4443,20.4512,20.2573,20.2919,1031000.0
2012-11-28 09:30:00,28.98,29.23,28.85,29.15,637000.0,20.0703,20.2435,19.9803,20.1881,637000.0
2012-11-28 10:00:00,29.14,29.26,29.0,29.21,434600.0,20.1811,20.2642,20.0842,20.2296,434600.0
2012-11-28 10:30:00,29.2,29.35,28.95,29.27,368600.0,20.2227,20.3266,20.0495,20.2712,368600.0
2012-11-28 11:00:00,29.27,29.48,29.24,29.46,402800.0,20.2712,20.4166,20.2504,20.4027,402800.0
2012-11-28 11:30:00,29.46,29.49,29.37,29.43,450600.0,20.4027,20.4235,20.3404,20.382,450600.0
2012-11-28 12:00:00,29.43,29.65,29.32,29.54,369600.0,20.382,20.5343,20.3058,20.4582,369600.0
2012-11-28 12:30:00,29.54,29.72,29.53,29.7,616800.0,20.4582,20.5828,20.4512,20.569,616800.0
2012-11-28 13:00:00,29.7,29.78,29.56,29.61,345000.0,20.569,20.6244,20.472,20.5066,345000.0
2012-11-28 13:30:00,29.61,29.65,29.48,29.51,197400.0,20.5066,20.5343,20.4166,20.4374,197400.0
2012-11-28 14:00:00,29.5,29.55,29.42,29.42,258600.0,20.4305,20.4651,20.375,20.375,258600.0
2012-11-28 14:30:00,29.42,29.45,29.37,29.43,309600.0,20.375,20.3958,20.3404,20.382,309600.0
2012-11-28 15:00:00,29.43,29.52,29.4,29.48,405800.0,20.382,20.4443,20.3612,20.4166,405800.0
2012-11-28 15:30:00,29.48,29.65,29.47,29.63,559800.0,20.4166,20.5343,20.4097,20.5205,559800.0
2012-11-29 09:30:00,29.72,29.94,29.71,29.88,345800.0,20.5828,20.7352,20.5759,20.6936,345800.0
2012-11-29 10:00:00,29.87,29.96,29.69,29.78,401600.0,20.6867,20.749,20.562,20.6244,401600.0
2012-11-29 10:30:00,29.78,29.81,29.73,29.77,282600.0,20.6244,20.6451,20.5897,20.6174,282600.0
2012-11-29 11:00:00,29.77,29.86,29.75,29.85,457800.0,20.6174,20.6798,20.6036,20.6728,457800.0
2012-11-29 11:30:00,29.86,29.87,29.56,29.72,803000.0,20.6798,20.6867,20.472,20.5828,803000.0
2012-11-29 12:00:00,29.72,29.78,29.65,29.72,657800.0,20.5828,20.6244,20.5343,20.5828,657800.0
2012-11-29 12:30:00,29.72,29.76,29.68,29.72,185800.0,20.5828,20.6105,20.5551,20.5828,185800.0
2012-11-29 13:00:00,29.72,29.75,29.7,29.75,173400.0,20.5828,20.6036,20.569,20.6036,173400.0
2012-11-29 13:30:00,29.74,29.78,29.68,29.68,187200.0,20.5967,20.6244,20.5551,20.5551,187200.0
2012-11-29 14:00:00,29.68,29.74,29.65,29.72,195600.0,20.5551,20.5967,20.5343,20.5828,195600.0
2012-11-29 14:30:00,29.72,29.75,29.64,29.7,335800.0,20.5828,20.6036,20.5274,20.569,335800.0
2012-11-29 15:00:00,29.68,29.74,29.63,29.68,358400.0,20.5551,20.5967,20.5205,20.5551,358400.0
2012-11-29 15:30:00,29.67,29.75,29.6,29.73,631200.0,20.5482,20.6036,20.4997,20.5897,631200.0
2012-11-30 09:30:00,29.61,29.8,29.6,29.64,485200.0,20.5066,20.6382,20.4997,20.5274,485200.0
2012-11-30 10:00:00,29.65,29.74,29.65,29.69,225400.0,20.5343,20.5967,20.5343,20.562,225400.0
2012-11-30 10:30:00,29.7,29.74,29.61,29.68,284600.0,20.569,20.5967,20.5066,20.5551,284600.0
2012-11-30 11:00:00,29.68,29.7,29.61,29.65,156800.0,20.5551,20.569,20.5066,20.5343,156800.0
2012-11-30 11:30:00,29.65,29.65,29.54,29.56,173200.0,20.5343,20.5343,20.4582,20.472,173200.0
2012-11-30 12:00:00,29.56,29.6,29.43,29.56,373400.0,20.472,20.4997,20.382,20.472,373400.0
2012-11-30 12:30:00,29.55,29.77,29.53,29.75,422600.0,20.4651,20.6174,20.4512,20.6036,422600.0
2012-11-30 13:00:00,29.75,29.81,29.73,29.78,165000.0,20.6036,20.6451,20.5897,20.6244,165000.0
2012-11-30 13:30:00,29.78,29.88,29.77,29.84,135800.0,20.6244,20.6936,20.6174,20.6659,135800.0
2012-11-30 14:00:00,29.84,29.85,29.75,29.82,168000.0,20.6659,20.6728,20.6036,20.6521,168000.0
2012-11-30 14:30:00,29.82,29.82,29.7,29.73,200200.0,20.6521,20.6521,20.569,20.5897,200200.0
2012-11-30 15:00:00,29.72,29.81,29.67,29.71,286600.0,20.5828,20.6451,20.5482,20.5759,286600.0
2012-11-30 15:30:00,29.71,29.83,29.69,29.78,914600.0,20.5759,20.659,20.562,20.6244,914600.0
2012-12-03 09:30:00,29.9,29.95,29.6,29.72,546200.0,20.7075,20.7421,20.4997,20.5828,546200.0
2012-12-03 10:00:00,29.71,29.73,29.55,29.64,466400.0,20.5759,20.5897,20.4651,20.5274,466400.0
2012-12-03 10:30:00,29.63,29.78,29.59,29.66,448200.0,20.5205,20.6244,20.4928,20.5413,448200.0
2012-12-03 11:00:00,29.66,29.69,29.52,29.55,467400.0,20.5413,20.562,20.4443,20.4651,467400.0
2012-12-03 11:30:00,29.55,29.73,29.5,29.73,316000.0,20.4651,20.5897,20.4305,20.5897,316000.0
2012-12-03 12:00:00,29.73,29.88,29.69,29.82,282200.0,20.5897,20.6936,20.562,20.6521,282200.0
2012-12-03 12:30:00,29.82,29.83,29.77,29.77,206200.0,20.6521,20.659,20.6174,20.6174,206200.0
2012-12-03 13:00:00,29.77,29.77,29.52,29.52,169600.0,20.6174,20.6174,20.4443,20.4443,169600.0
2012-12-03 13:30:00,29.52,29.59,29.45,29.58,149200.0,20.4443,20.4928,20.3958,20.4859,149200.0
2012-12-03 14:00:00,29.57,29.67,29.56,29.58,145200.0,20.4789,20.5482,20.472,20.4859,145200.0
2012-12-03 14:30:00,29.58,29.76,29.49,29.75,411200.0,20.4859,20.6105,20.4235,20.6036,411200.0
2012-12-03 15:00:00,29.75,29.86,29.66,29.74,592200.0,20.6036,20.6798,20.5413,20.5967,592200.0
2012-12-03 15:30:00,29.74,29.84,29.71,29.78,1160600.0,20.5967,20.6659,20.5759,20.6244,1160600.0
2012-12-04 09:30:00,29.68,29.94,29.54,29.77,413800.0,20.5551,20.7352,20.4582,20.6174,413800.0
2012-12-04 10:00:00,29.76,29.95,29.68,29.73,261400.0,20.6105,20.7421,20.5551,20.5897,261400.0
2012-12-04 10:30:00,29.74,29.77,29.58,29.73,243200.0,20.5967,20.6174,20.4859,20.5897,243200.0
2012-12-04 11:00:00,29.73,29.75,29.59,29.6,155800.0,20.5897,20.6036,20.4928,20.4997,155800.0
2012-12-04 11:30:00,29.6,29.75,29.58,29.68,157200.0,20.4997,20.6036,20.4859,20.5551,157200.0
2012-12-04 12:00:00,29.68,29.81,29.64,29.79,223400.0,20.5551,20.6451,20.5274,20.6313,223400.0
2012-12-04 12:30:00,29.78,29.84,29.72,29.83,250000.0,20.6244,20.6659,20.5828,20.659,250000.0
2012-12-04 13:00:00,29.83,29.85,29.68,29.73,246800.0,20.659,20.6728,20.5551,20.5897,246800.0
2012-12-04 13:30:00,29.74,29.85,29.69,29.8,230200.0,20.5967,20.6728,20.562,20.6382,230200.0
2012-12-04 14:00:00,29.8,29.83,29.72,29.73,250200.0,20.6382,20.659,20.5828,20.5897,250200.0
2012-12-04 14:30:00,29.73,29.73,29.66,29.7,234800.0,20.5897,20.5897,20.5413,20.569,234800.0
2012-12-04 15:00:00,29.7,29.72,29.64,29.66,313400.0,20.569,20.5828,20.5274,20.5413,313400.0
2012-12-04 15:30:00,29.66,29.68,29.57,29.59,825400.0,20.5413,20.5551,20.4789,20.4928,825400.0
2012-12-05 09:30:00,29.7,29.93,29.65,29.71,259400.0,20.569,20.7283,20.5343,20.5759,259400.0
2012-12-05 10:00:00,29.72,29.81,29.47,29.47,434600.0,20.5828,20.6451,20.4097,20.4097,434600.0
2012-12-05 10:30:00,29.46,29.46,28.75,28.97,1079600.0,20.4027,20.4027,19.911,20.0634,1079600.0
2012-12-05 11:00:00,28.97,29.11,28.83,29.1,573800.0,20.0634,20.1604,19.9664,20.1534,573800.0
2012-12-05 11:30:00,29.11,29.23,29.08,29.17,383600.0,20.1604,20.2435,20.1396,20.2019,383600.0
2012-12-05 12:00:00,29.17,29.4,29.17,29.25,297600.0,20.2019,20.3612,20.2019,20.2573,297600.0
2012-12-05 12:30:00,29.25,29.33,29.15,29.25,392800.0,20.2573,20.3127,20.1881,20.2573,392800.0
2012-12-05 13:00:00,29.26,29.26,29.09,29.13,185400.0,20.2642,20.2642,20.1465,20.1742,185400.0
2012-12-05 13:30:00,29.14,29.23,29.07,29.09,237200.0,20.1811,20.2435,20.1327,20.1465,237200.0
2012-12-05 14:00:00,29.09,29.14,28.89,28.93,452400.0,20.1465,20.1811,20.008,20.0357,452400.0
2012-12-05 14:30:00,28.93,29.07,28.89,29.03,375800.0,20.0357,20.1327,20.008,20.1049,375800.0
2012-12-05 15:00:00,29.03,29.09,29.0,29.07,403000.0,20.1049,20.1465,20.0842,20.1327,403000.0
2012-12-05 15:30:00,29.07,29.14,28.96,29.06,822200.0,20.1327,20.1811,20.0565,20.1257,822200.0
2012-12-06 09:30:00,28.97,29.16,28.88,29.08,474200.0,20.0634,20.195,20.0011,20.1396,474200.0
2012-12-06 10:00:00,29.09,29.23,29.03,29.22,374400.0,20.1465,20.2435,20.1049,20.2365,374400.0
2012-12-06 10:30:00,29.21,29.46,29.2,29.35,381400.0,20.2296,20.4027,20.2227,20.3266,381400.0
2012-12-06 11:00:00,29.35,29.45,29.3,29.42,475000.0,20.3266,20.3958,20.2919,20.375,475000.0
2012-12-06 11:30:00,29.43,29.48,29.35,29.39,700000.0,20.382,20.4166,20.3266,20.3543,700000.0
2012-12-06 12:00:00,29.4,29.49,29.36,29.39,729800.0,20.3612,20.4235,20.3335,20.3543,729800.0
2012-12-06 12:30:00,29.39,29.43,29.38,29.38,314800.0,20.3543,20.382,20.3473,20.3473,314800.0
2012-12-06 13:00:00,29.38,29.56,29.36,29.5,530800.0,20.3473,20.472,20.3335,20.4305,530800.0
2012-12-06 13:30:00,29.5,29.64,29.5,29.61,285600.0,20.4305,20.5274,20.4305,20.5066,285600.0
2012-12-06 14:00:00,29.61,29.68,29.56,29.61,587600.0,20.5066,20.5551,20.472,20.5066,587600.0
2012-12-06 14:30:00,29.61,29.67,29.57,29.66,430200.0,20.5066,20.5482,20.4789,20.5413,430200.0
2012-12-06 15:00:00,29.66,29.83,29.66,29.74,921000.0,20.5413,20.659,20.5413,20.5967,921000.0
2012-12-06 15:30:00,29.75,29.75,29.64,29.7,1195000.0,20.6036,20.6036,20.5274,20.569,1195000.0
2012-12-07 09:30:00,29.93,30.31,29.72,29.82,1372800.0,20.7283,20.9914,20.5828,20.6521,1372800.0
2012-12-07 10:00:00,29.83,29.98,29.74,29.83,759800.0,20.659,20.7629,20.5967,20.659,759800.0
2012-12-07 10:30:00,29.84,29.86,29.71,29.74,455800.0,20.6659,20.6798,20.5759,20.5967,455800.0
2012-12-07 11:00:00,29.74,29.96,29.68,29.93,548600.0,20.5967,20.749,20.5551,20.7283,548600.0
2012-12-07 11:30:00,29.93,30.04,29.83,29.93,525400.0,20.7283,20.8044,20.659,20.7283,525400.0
2012-12-07 12:00:00,29.92,29.92,29.83,29.88,219400.0,20.7213,20.7213,20.659,20.6936,219400.0
2012-12-07 12:30:00,29.86,29.95,29.85,29.89,350200.0,20.6798,20.7421,20.6728,20.7005,350200.0
2012-12-07 13:00:00,29.89,29.99,29.88,29.98,481200.0,20.7005,20.7698,20.6936,20.7629,481200.0
2012-12-07 13:30:00,29.98,30.1,29.95,30.06,363600.0,20.7629,20.846,20.7421,20.8183,363600.0
2012-12-07 14:00:00,30.06,30.25,30.01,30.21,636800.0,20.8183,20.9499,20.7837,20.9222,636800.0
2012-12-07 14:30:00,30.21,30.25,30.15,30.2,584000.0,20.9222,20.9499,20.8806,20.9152,584000.0
2012-12-07 15:00:00,30.2,30.37,30.18,30.31,904600.0,20.9152,21.033,20.9014,20.9914,904600.0
2012-12-07 15:30:00,30.32,30.36,30.27,30.35,882400.0,20.9983,21.0261,20.9637,21.0191,882400.0
2012-12-10 09:30:00,30.25,30.8,30.24,30.8,859200.0,20.9499,21.3308,20.9429,21.3308,859200.0
2012-12-10 10:00:00,30.79,31.0,30.68,30.84,778600.0,21.3239,21.4693,21.2477,21.3585,778600.0
2012-12-10 10:30:00,30.84,31.17,30.84,31.11,1007400.0,21.3585,21.587,21.3585,21.5455,1007400.0
2012-12-10 11:00:00,31.1,31.25,31.0,31.05,1150600.0,21.5385,21.6424,21.4693,21.5039,1150600.0
2012-12-10 11:30:00,31.05,31.22,31.04,31.11,730200.0,21.5039,21.6217,21.497,21.5455,730200.0
2012-12-10 12:00:00,31.11,31.15,31.01,31.03,713600.0,21.5455,21.5732,21.4762,21.4901,713600.0
2012-12-10 12:30:00,31.04,31.04,30.96,30.97,359200.0,21.497,21.497,21.4416,21.4485,359200.0
2012-12-10 13:00:00,30.97,30.97,30.83,30.9,451600.0,21.4485,21.4485,21.3516,21.4,451600.0
2012-12-10 13:30:00,30.89,30.95,30.86,30.88,252000.0,21.3931,21.4347,21.3723,21.3862,252000.0
2012-12-10 14:00:00,30.88,30.94,30.88,30.88,164200.0,21.3862,21.4277,21.3862,21.3862,164200.0
2012-12-10 14:30:00,30.89,31.02,30.88,31.0,203800.0,21.3931,21.4831,21.3862,21.4693,203800.0
2012-12-10 15:00:00,31.0,31.0,30.92,30.98,269000.0,21.4693,21.4693,21.4139,21.4554,269000.0
2012-12-10 15:30:00,30.98,31.03,30.97,31.01,729800.0,21.4554,21.4901,21.4485,21.4762,729800.0
2012-12-11 09:30:00,31.06,31.3,31.03,31.3,513200.0,21.5108,21.6771,21.4901,21.6771,513200.0
2012-12-11 10:00:00,31.3,31.38,31.22,31.25,651600.0,21.6771,21.7325,21.6217,21.6424,651600.0
2012-12-11 10:30:00,31.23,31.25,30.92,30.97,652200.0,21.6286,21.6424,21.4139,21.4485,652200.0
2012-12-11 11:00:00,30.97,31.05,30.88,30.89,638400.0,21.4485,21.5039,21.3862,21.3931,638400.0
2012-12-11 11:30:00,30.9,30.96,30.81,30.93,479400.0,21.4,21.4416,21.3377,21.4208,479400.0
2012-12-11 12:00:00,30.93,31.06,30.88,31.04,397600.0,21.4208,21.5108,21.3862,21.497,397600.0
2012-12-11 12:30:00,31.04,31.17,30.99,31.09,492000.0,21.497,21.587,21.4624,21.5316,492000.0
2012-12-11 13:00:00,31.09,31.15,31.04,31.14,407800.0,21.5316,21.5732,21.497,21.5662,407800.0
2012-12-11 13:30:00,31.15,31.15,31.03,31.05,332000.0,21.5732,21.5732,21.4901,21.5039,332000.0
2012-12-11 14:00:00,31.05,31.06,30.86,30.88,472000.0,21.5039,21.5108,21.3723,21.3862,472000.0
2012-12-11 14:30:00,30.88,30.9,30.69,30.71,590800.0,21.3862,21.4,21.2546,21.2684,590800.0
2012-12-11 15:00:00,30.72,30.72,30.59,30.63,629600.0,21.2754,21.2754,21.1853,21.213,629600.0
2012-12-11 15:30:00,30.62,30.73,30.6,30.72,1380600.0,21.2061,21.2823,21.1923,21.2754,1380600.0
2012-12-12 09:30:00,30.95,31.11,30.74,30.75,437200.0,21.4347,21.5455,21.2892,21.2961,437200.0
2012-12-12 10:00:00,30.75,30.77,30.54,30.68,909200.0,21.2961,21.31,21.1507,21.2477,909200.0
2012-12-12 10:30:00,30.68,30.75,30.52,30.72,601800.0,21.2477,21.2961,21.1369,21.2754,601800.0
2012-12-12 11:00:00,30.72,30.73,30.39,30.51,639000.0,21.2754,21.2823,21.0468,21.1299,639000.0
2012-12-12 11:30:00,30.51,30.52,30.32,30.32,531800.0,21.1299,21.1369,20.9983,20.9983,531800.0
2012-12-12 12:00:00,30.32,30.55,30.32,30.5,280400.0,20.9983,21.1576,20.9983,21.123,280400.0
2012-12-12 12:30:00,30.51,30.72,30.43,30.71,473800.0,21.1299,21.2754,21.0745,21.2684,473800.0
2012-12-12 13:00:00,30.71,30.97,30.7,30.92,572200.0,21.2684,21.4485,21.2615,21.4139,572200.0
2012-12-12 13:30:00,30.92,30.93,30.71,30.73,326000.0,21.4139,21.4208,21.2684,21.2823,326000.0
2012-12-12 14:00:00,30.73,30.79,30.71,30.72,357600.0,21.2823,21.3239,21.2684,21.2754,357600.0
2012-12-12 14:30:00,30.72,30.83,30.68,30.82,355600.0,21.2754,21.3516,21.2477,21.3446,355600.0
2012-12-12 15:00:00,30.82,30.82,30.66,30.71,449400.0,21.3446,21.3446,21.2338,21.2684,449400.0
2012-12-12 15:30:00,30.7,30.77,30.65,30.75,980200.0,21.2615,21.31,21.2269,21.2961,980200.0
2012-12-13 09:30:00,30.75,30.9,30.53,30.67,423800.0,21.2961,21.4,21.1438,21.2407,423800.0
2012-12-13 10:00:00,30.68,30.97,30.65,30.9,559000.0,21.2477,21.4485,21.2269,21.4,559000.0
2012-12-13 10:30:00,30.92,30.96,30.79,30.84,381600.0,21.4139,21.4416,21.3239,21.3585,381600.0
2012-12-13 11:00:00,30.83,30.95,30.8,30.93,443200.0,21.3516,21.4347,21.3308,21.4208,443200.0
2012-12-13 11:30:00,30.94,31.03,30.92,30.99,424800.0,21.4277,21.4901,21.4139,21.4624,424800.0
2012-12-13 12:00:00,30.99,31.0,30.81,30.85,333000.0,21.4624,21.4693,21.3377,21.3654,333000.0
2012-12-13 12:30:00,30.85,30.9,30.64,30.65,520400.0,21.3654,21.4,21.22,21.2269,520400.0
2012-12-13 13:00:00,30.65,30.73,30.58,30.69,440000.0,21.2269,21.2823,21.1784,21.2546,440000.0
2012-12-13 13:30:00,30.69,30.74,30.61,30.66,311600.0,21.2546,21.2892,21.1992,21.2338,311600.0
2012-12-13 14:00:00,30.66,30.69,30.5,30.69,298600.0,21.2338,21.2546,21.123,21.2546,298600.0
2012-12-13 14:30:00,30.69,30.89,30.66,30.75,331800.0,21.2546,21.3931,21.2338,21.2961,331800.0
2012-12-13 15:00:00,30.75,30.82,30.73,30.75,339400.0,21.2961,21.3446,21.2823,21.2961,339400.0
2012-12-13 15:30:00,30.75,31.0,30.73,30.89,789600.0,21.2961,21.4693,21.2823,21.3931,789600.0
2012-12-14 09:30:00,30.85,31.23,30.85,31.16,528000.0,21.3654,21.6286,21.3654,21.5801,528000.0
2012-12-14 10:00:00,31.16,31.5,31.15,31.44,564600.0,21.5801,21.8156,21.5732,21.774,564600.0
2012-12-14 10:30:00,31.44,31.46,31.22,31.33,537200.0,21.774,21.7879,21.6217,21.6978,537200.0
2012-12-14 11:00:00,31.32,31.33,31.14,31.22,448000.0,21.6909,21.6978,21.5662,21.6217,448000.0
2012-12-14 11:30:00,31.23,31.3,31.13,31.3,280600.0,21.6286,21.6771,21.5593,21.6771,280600.0
2012-12-14 12:00:00,31.31,31.48,31.3,31.41,262400.0,21.684,21.8017,21.6771,21.7532,262400.0
2012-12-14 12:30:00,31.41,31.42,31.36,31.36,295000.0,21.7532,21.7602,21.7186,21.7186,295000.0
2012-12-14 13:00:00,31.37,31.39,31.25,31.29,547800.0,21.7255,21.7394,21.6424,21.6701,547800.0
2012-12-14 13:30:00,31.3,31.42,31.23,31.37,504200.0,21.6771,21.7602,21.6286,21.7255,504200.0
2012-12-14 14:00:00,31.38,31.46,31.33,31.35,618000.0,21.7325,21.7879,21.6978,21.7117,618000.0
2012-12-14 14:30:00,31.35,31.47,31.32,31.41,540800.0,21.7117,21.7948,21.6909,21.7532,540800.0
2012-12-14 15:00:00,31.42,31.45,31.3,31.4,621000.0,21.7602,21.7809,21.6771,21.7463,621000.0
2012-12-14 15:30:00,31.4,31.43,31.32,31.42,776400.0,21.7463,21.7671,21.6909,21.7602,776400.0
2012-12-17 09:30:00,31.47,31.68,31.36,31.46,545600.0,21.7948,21.9402,21.7186,21.7879,545600.0
2012-12-17 10:00:00,31.46,31.46,31.3,31.36,523800.0,21.7879,21.7879,21.6771,21.7186,523800.0
2012-12-17 10:30:00,31.36,31.48,31.35,31.43,355400.0,21.7186,21.8017,21.7117,21.7671,355400.0
2012-12-17 11:00:00,31.42,31.52,31.4,31.5,292600.0,21.7602,21.8294,21.7463,21.8156,292600.0
2012-12-17 11:30:00,31.5,31.59,31.48,31.55,321000.0,21.8156,21.8779,21.8017,21.8502,321000.0
2012-12-17 12:00:00,31.54,31.57,31.46,31.52,247400.0,21.8433,21.864,21.7879,21.8294,247400.0
2012-12-17 12:30:00,31.52,31.53,31.43,31.43,323600.0,21.8294,21.8363,21.7671,21.7671,323600.0
2012-12-17 13:00:00,31.43,31.43,31.31,31.35,238800.0,21.7671,21.7671,21.684,21.7117,238800.0
2012-12-17 13:30:00,31.35,31.36,31.22,31.28,263800.0,21.7117,21.7186,21.6217,21.6632,263800.0
2012-12-17 14:00:00,31.28,31.41,31.28,31.41,446600.0,21.6632,21.7532,21.6632,21.7532,446600.0
2012-12-17 14:30:00,31.41,31.43,31.28,31.33,430200.0,21.7532,21.7671,21.6632,21.6978,430200.0
2012-12-17 15:00:00,31.33,31.34,31.26,31.33,441200.0,21.6978,21.7048,21.6494,21.6978,441200.0
2012-12-17 15:30:00,31.33,31.49,31.33,31.48,743400.0,21.6978,21.8086,21.6978,21.8017,743400.0
2012-12-18 09:30:00,31.48,31.61,31.43,31.58,399800.0,21.8017,21.8917,21.7671,21.871,399800.0
2012-12-18 10:00:00,31.58,31.68,31.53,31.55,430400.0,21.871,21.9402,21.8363,21.8502,430400.0
2012-12-18 10:30:00,31.57,31.58,31.38,31.49,293600.0,21.864,21.871,21.7325,21.8086,293600.0
2012-12-18 11:00:00,31.49,31.56,31.47,31.48,234000.0,21.8086,21.8571,21.7948,21.8017,234000.0
2012-12-18 11:30:00,31.48,31.49,31.4,31.45,250000.0,21.8017,21.8086,21.7463,21.7809,250000.0
2012-12-18 12:00:00,31.45,31.51,31.43,31.5,205800.0,21.7809,21.8225,21.7671,21.8156,205800.0
2012-12-18 12:30:00,31.5,31.69,31.47,31.61,241200.0,21.8156,21.9472,21.7948,21.8917,241200.0
2012-12-18 13:00:00,31.6,31.6,31.5,31.54,230200.0,21.8848,21.8848,21.8156,21.8433,230200.0
2012-12-18 13:30:00,31.54,31.57,31.52,31.55,199000.0,21.8433,21.864,21.8294,21.8502,199000.0
2012-12-18 14:00:00,31.56,31.61,31.52,31.54,374800.0,21.8571,21.8917,21.8294,21.8433,374800.0
2012-12-18 14:30:00,31.53,31.6,31.48,31.6,194400.0,21.8363,21.8848,21.8017,21.8848,194400.0
2012-12-18 15:00:00,31.6,31.63,31.47,31.5,371000.0,21.8848,21.9056,21.7948,21.8156,371000.0
2012-12-18 15:30:00,31.49,31.52,31.45,31.5,977000.0,21.8086,21.8294,21.7809,21.8156,977000.0
2012-12-19 09:30:00,31.5,31.72,31.43,31.54,449400.0,21.8156,21.9679,21.7671,21.8433,449400.0
2012-12-19 10:00:00,31.54,31.55,31.42,31.48,385600.0,21.8433,21.8502,21.7602,21.8017,385600.0
2012-12-19 10:30:00,31.47,31.47,31.34,31.43,479600.0,21.7948,21.7948,21.7048,21.7671,479600.0
2012-12-19 11:00:00,31.43,31.68,31.41,31.53,548000.0,21.7671,21.9402,21.7532,21.8363,548000.0
2012-12-19 11:30:00,31.53,31.61,31.46,31.48,511600.0,21.8363,21.8917,21.7879,21.8017,511600.0
2012-12-19 12:00:00,31.48,31.63,31.45,31.54,685200.0,21.8017,21.9056,21.7809,21.8433,685200.0
2012-12-19 12:30:00,31.54,31.58,31.49,31.5,256600.0,21.8433,21.871,21.8086,21.8156,256600.0
2012-12-19 13:00:00,31.52,31.55,31.46,31.49,212400.0,21.8294,21.8502,21.7879,21.8086,212400.0
2012-12-19 13:30:00,31.49,31.52,31.43,31.45,241600.0,21.8086,21.8294,21.7671,21.7809,241600.0
2012-12-19 14:00:00,31.46,31.49,31.32,31.49,433000.0,21.7879,21.8086,21.6909,21.8086,433000.0
2012-12-19 14:30:00,31.47,31.5,31.24,31.27,659000.0,21.7948,21.8156,21.6355,21.6563,659000.0
2012-12-19 15:00:00,31.28,31.3,31.13,31.17,972000.0,21.6632,21.6771,21.5593,21.587,972000.0
2012-12-19 15:30:00,31.16,31.29,31.08,31.11,1514000.0,21.5801,21.6701,21.5247,21.5455,1514000.0
2012-12-20 09:30:00,31.14,31.32,31.13,31.16,375000.0,21.5662,21.6909,21.5593,21.5801,375000.0
2012-12-20 10:00:00,31.16,31.27,31.14,31.21,207400.0,21.5801,21.6563,21.5662,21.6147,207400.0
2012-12-20 10:30:00,31.21,31.21,30.98,31.0,346400.0,21.6147,21.6147,21.4554,21.4693,346400.0
2012-12-20 11:00:00,31.01,31.17,30.98,31.09,336400.0,21.4762,21.587,21.4554,21.5316,336400.0
2012-12-20 11:30:00,31.09,31.23,31.09,31.21,178800.0,21.5316,21.6286,21.5316,21.6147,178800.0
2012-12-20 12:00:00,31.21,31.22,31.15,31.18,182200.0,21.6147,21.6217,21.5732,21.5939,182200.0
2012-12-20 12:30:00,31.18,31.22,31.16,31.2,159200.0,21.5939,21.6217,21.5801,21.6078,159200.0
2012-12-20 13:00:00,31.22,31.22,31.08,31.18,248000.0,21.6217,21.6217,21.5247,21.5939,248000.0
2012-12-20 13:30:00,31.17,31.25,31.16,31.22,368800.0,21.587,21.6424,21.5801,21.6217,368800.0
2012-12-20 14:00:00,31.22,31.23,31.11,31.15,230800.0,21.6217,21.6286,21.5455,21.5732,230800.0
2012-12-20 14:30:00,31.15,31.18,31.08,31.14,333000.0,21.5732,21.5939,21.5247,21.5662,333000.0
2012-12-20 15:00:00,31.14,31.16,31.11,31.15,443400.0,21.5662,21.5801,21.5455,21.5732,443400.0
2012-12-20 15:30:00,31.15,31.15,31.1,31.14,1379600.0,21.5732,21.5732,21.5385,21.5662,1379600.0
2012-12-21 09:30:00,30.67,31.08,30.58,31.0,1682600.0,21.2407,21.5247,21.1784,21.4693,1682600.0
2012-12-21 10:00:00,31.0,31.11,30.75,31.1,542400.0,21.4693,21.5455,21.2961,21.5385,542400.0
2012-12-21 10:30:00,31.11,31.13,30.85,30.85,295800.0,21.5455,21.5593,21.3654,21.3654,295800.0
2012-12-21 11:00:00,30.85,30.9,30.73,30.89,260600.0,21.3654,21.4,21.2823,21.3931,260600.0
2012-12-21 11:30:00,30.9,30.9,30.73,30.82,212200.0,21.4,21.4,21.2823,21.3446,212200.0
2012-12-21 12:00:00,30.83,30.97,30.83,30.97,275600.0,21.3516,21.4485,21.3516,21.4485,275600.0
2012-12-21 12:30:00,30.96,31.04,30.86,31.04,211000.0,21.4416,21.497,21.3723,21.497,211000.0
2012-12-21 13:00:00,31.04,31.04,30.88,30.93,298600.0,21.497,21.497,21.3862,21.4208,298600.0
2012-12-21 13:30:00,30.93,31.0,30.89,31.0,239600.0,21.4208,21.4693,21.3931,21.4693,239600.0
2012-12-21 14:00:00,31.0,31.06,30.95,31.03,333400.0,21.4693,21.5108,21.4347,21.4901,333400.0
2012-12-21 14:30:00,31.03,31.07,31.0,31.07,282600.0,21.4901,21.5178,21.4693,21.5178,282600.0
2012-12-21 15:00:00,31.06,31.2,31.06,31.2,402600.0,21.5108,21.6078,21.5108,21.6078,402600.0
2012-12-21 15:30:00,31.2,31.25,31.06,31.08,1494000.0,21.6078,21.6424,21.5108,21.5247,1494000.0
2012-12-24 09:30:00,30.93,31.43,30.89,31.41,380800.0,21.4208,21.7671,21.3931,21.7532,380800.0
2012-12-24 10:00:00,31.4,31.45,31.25,31.36,221000.0,21.7463,21.7809,21.6424,21.7186,221000.0
2012-12-24 10:30:00,31.37,31.5,31.35,31.48,272800.0,21.7255,21.8156,21.7117,21.8017,272800.0
2012-12-24 11:00:00,31.47,31.5,31.36,31.4,243600.0,21.7948,21.8156,21.7186,21.7463,243600.0
2012-12-24 11:30:00,31.4,31.43,31.37,31.42,216600.0,21.7463,21.7671,21.7255,21.7602,216600.0
2012-12-24 12:00:00,31.42,31.42,31.35,31.36,258800.0,21.7602,21.7602,21.7117,21.7186,258800.0
2012-12-24 12:30:00,31.36,31.36,31.15,31.19,409600.0,21.7186,21.7186,21.5732,21.6009,409600.0
2012-12-26 09:30:00,31.32,31.32,30.88,31.22,374000.0,21.6909,21.6909,21.3862,21.6217,374000.0
2012-12-26 10:00:00,31.24,31.3,30.9,30.93,199800.0,21.6355,21.6771,21.4,21.4208,199800.0
2012-12-26 10:30:00,30.92,31.0,30.88,30.88,115800.0,21.4139,21.4693,21.3862,21.3862,115800.0
2012-12-26 11:00:00,30.89,30.93,30.75,30.75,376000.0,21.3931,21.4208,21.2961,21.2961,376000.0
2012-12-26 11:30:00,30.75,30.84,30.69,30.82,150400.0,21.2961,21.3585,21.2546,21.3446,150400.0
2012-12-26 12:00:00,30.81,30.85,30.76,30.79,96600.0,21.3377,21.3654,21.3031,21.3239,96600.0
2012-12-26 12:30:00,30.78,30.88,30.77,30.83,164600.0,21.3169,21.3862,21.31,21.3516,164600.0
2012-12-26 13:00:00,30.83,30.86,30.76,30.8,148000.0,21.3516,21.3723,21.3031,21.3308,148000.0
2012-12-26 13:30:00,30.81,30.84,30.75,30.79,129600.0,21.3377,21.3585,21.2961,21.3239,129600.0
2012-12-26 14:00:00,30.79,30.9,30.78,30.9,153000.0,21.3239,21.4,21.3169,21.4,153000.0
2012-12-26 14:30:00,30.9,30.96,30.84,30.91,172200.0,21.4,21.4416,21.3585,21.407,172200.0
2012-12-26 15:00:00,30.9,30.92,30.86,30.9,213400.0,21.4,21.4139,21.3723,21.4,213400.0
2012-12-26 15:30:00,30.9,30.91,30.82,30.84,456800.0,21.4,21.407,21.3446,21.3585,456800.0
2012-12-27 09:30:00,30.85,31.0,30.71,30.95,348400.0,21.3654,21.4693,21.2684,21.4347,348400.0
2012-12-27 10:00:00,30.93,30.94,30.39,30.49,328000.0,21.4208,21.4277,21.0468,21.1161,328000.0
2012-12-27 10:30:00,30.5,30.75,30.48,30.74,173600.0,21.123,21.2961,21.1092,21.2892,173600.0
2012-12-27 11:00:00,30.74,30.79,30.57,30.68,151200.0,21.2892,21.3239,21.1715,21.2477,151200.0
2012-12-27 11:30:00,30.68,30.79,30.67,30.74,110000.0,21.2477,21.3239,21.2407,21.2892,110000.0
2012-12-27 12:00:00,30.75,30.75,30.59,30.67,158200.0,21.2961,21.2961,21.1853,21.2407,158200.0
2012-12-27 12:30:00,30.67,30.67,30.53,30.64,155800.0,21.2407,21.2407,21.1438,21.22,155800.0
2012-12-27 13:00:00,30.63,30.8,30.62,30.66,265000.0,21.213,21.3308,21.2061,21.2338,265000.0
2012-12-27 13:30:00,30.66,30.73,30.65,30.71,150800.0,21.2338,21.2823,21.2269,21.2684,150800.0
2012-12-27 14:00:00,30.71,30.72,30.59,30.62,207800.0,21.2684,21.2754,21.1853,21.2061,207800.0
2012-12-27 14:30:00,30.63,30.9,30.56,30.9,281800.0,21.213,21.4,21.1646,21.4,281800.0
2012-12-27 15:00:00,30.9,31.08,30.88,30.93,529600.0,21.4,21.5247,21.3862,21.4208,529600.0
2012-12-27 15:30:00,30.94,31.05,30.93,31.02,569400.0,21.4277,21.5039,21.4208,21.4831,569400.0
2012-12-28 09:30:00,30.77,30.79,30.6,30.7,320400.0,21.31,21.3239,21.1923,21.2615,320400.0
2012-12-28 10:00:00,30.72,30.75,30.6,30.72,169400.0,21.2754,21.2961,21.1923,21.2754,169400.0
2012-12-28 10:30:00,30.72,30.88,30.69,30.73,140600.0,21.2754,21.3862,21.2546,21.2823,140600.0
2012-12-28 11:00:00,30.72,30.77,30.58,30.58,228400.0,21.2754,21.31,21.1784,21.1784,228400.0
2012-12-28 11:30:00,30.59,30.65,30.58,30.61,203200.0,21.1853,21.2269,21.1784,21.1992,203200.0
2012-12-28 12:00:00,30.62,30.78,30.62,30.77,129000.0,21.2061,21.3169,21.2061,21.31,129000.0
2012-12-28 12:30:00,30.77,30.79,30.63,30.65,125400.0,21.31,21.3239,21.213,21.2269,125400.0
2012-12-28 13:00:00,30.66,30.73,30.64,30.67,91800.0,21.2338,21.2823,21.22,21.2407,91800.0
2012-12-28 13:30:00,30.68,30.77,30.65,30.68,156000.0,21.2477,21.31,21.2269,21.2477,156000.0
2012-12-28 14:00:00,30.7,30.72,30.65,30.68,239200.0,21.2615,21.2754,21.2269,21.2477,239200.0
2012-12-28 14:30:00,30.67,30.7,30.62,30.64,189000.0,21.2407,21.2615,21.2061,21.22,189000.0
2012-12-28 15:00:00,30.64,30.73,30.62,30.71,294600.0,21.22,21.2823,21.2061,21.2684,294600.0
2012-12-28 15:30:00,30.7,30.75,30.51,30.56,700400.0,21.2615,21.2961,21.1299,21.1646,700400.0
2012-12-31 09:30:00,30.48,30.91,30.44,30.9,207000.0,21.1092,21.407,21.0815,21.4,207000.0
2012-12-31 10:00:00,30.91,31.0,30.88,30.93,366600.0,21.407,21.4693,21.3862,21.4208,366600.0
2012-12-31 10:30:00,30.93,31.05,30.89,30.96,311600.0,21.4208,21.5039,21.3931,21.4416,311600.0
2012-12-31 11:00:00,30.97,31.11,30.89,30.89,284200.0,21.4485,21.5455,21.3931,21.3931,284200.0
2012-12-31 11:30:00,30.89,31.03,30.87,31.01,130400.0,21.3931,21.4901,21.3793,21.4762,130400.0
2012-12-31 12:00:00,31.0,31.08,30.98,30.99,109600.0,21.4693,21.5247,21.4554,21.4624,109600.0
2012-12-31 12:30:00,30.99,31.23,30.99,31.1,209600.0,21.4624,21.6286,21.4624,21.5385,209600.0
2012-12-31 13:00:00,31.12,31.26,31.05,31.24,145000.0,21.5524,21.6494,21.5039,21.6355,145000.0
2012-12-31 13:30:00,31.24,31.36,31.07,31.13,215000.0,21.6355,21.7186,21.5178,21.5593,215000.0
2012-12-31 14:00:00,31.12,31.24,31.1,31.23,277000.0,21.5524,21.6355,21.5385,21.6286,277000.0
2012-12-31 14:30:00,31.23,31.42,31.23,31.41,313600.0,21.6286,21.7602,21.6286,21.7532,313600.0
2012-12-31 15:00:00,31.42,31.47,31.2,31.29,356400.0,21.7602,21.7948,21.6078,21.6701,356400.0
2012-12-31 15:30:00,31.29,31.5,31.28,31.5,760600.0,21.6701,21.8156,21.6632,21.8156,760600.0
2013-01-02 09:30:00,32.08,32.1,31.58,31.82,794600.0,22.2172,22.2311,21.871,22.0372,794600.0
2013-01-02 10:00:00,31.83,31.86,31.61,31.65,432800.0,22.0441,22.0649,21.8917,21.9194,432800.0
2013-01-02 10:30:00,31.65,31.78,31.59,31.65,348800.0,21.9194,22.0095,21.8779,21.9194,348800.0
2013-01-02 11:00:00,31.64,31.64,31.41,31.53,444400.0,21.9125,21.9125,21.7532,21.8363,444400.0
2013-01-02 11:30:00,31.54,31.61,31.49,31.58,291600.0,21.8433,21.8917,21.8086,21.871,291600.0
2013-01-02 12:00:00,31.57,31.72,31.53,31.61,233000.0,21.864,21.9679,21.8363,21.8917,233000.0
2013-01-02 12:30:00,31.62,31.65,31.56,31.56,182600.0,21.8987,21.9194,21.8571,21.8571,182600.0
2013-01-02 13:00:00,31.57,31.7,31.56,31.7,170400.0,21.864,21.9541,21.8571,21.9541,170400.0
2013-01-02 13:30:00,31.7,31.86,31.68,31.86,349000.0,21.9541,22.0649,21.9402,22.0649,349000.0
2013-01-02 14:00:00,31.86,31.92,31.85,31.86,331200.0,22.0649,22.1064,22.058,22.0649,331200.0
2013-01-02 14:30:00,31.86,31.88,31.75,31.81,435800.0,22.0649,22.0787,21.9887,22.0303,435800.0
2013-01-02 15:00:00,31.81,31.96,31.77,31.94,406400.0,22.0303,22.1341,22.0026,22.1203,406400.0
2013-01-02 15:30:00,31.94,32.03,31.84,32.02,1410000.0,22.1203,22.1826,22.051,22.1757,1410000.0
2013-01-03 09:30:00,31.95,32.0,31.65,31.84,532600.0,22.1272,22.1618,21.9194,22.051,532600.0
2013-01-03 10:00:00,31.85,31.97,31.81,31.96,567400.0,22.058,22.1411,22.0303,22.1341,567400.0
2013-01-03 10:30:00,31.96,32.0,31.84,31.84,291000.0,22.1341,22.1618,22.051,22.051,291000.0
2013-01-03 11:00:00,31.84,31.89,31.71,31.79,517200.0,22.051,22.0857,21.961,22.0164,517200.0
2013-01-03 11:30:00,31.79,31.85,31.75,31.79,221400.0,22.0164,22.058,21.9887,22.0164,221400.0
2013-01-03 12:00:00,31.79,31.81,31.73,31.73,285600.0,22.0164,22.0303,21.9749,21.9749,285600.0
2013-01-03 12:30:00,31.74,31.75,31.57,31.57,328600.0,21.9818,21.9887,21.864,21.864,328600.0
2013-01-03 13:00:00,31.58,31.58,31.45,31.53,479400.0,21.871,21.871,21.7809,21.8363,479400.0
2013-01-03 13:30:00,31.53,31.55,31.4,31.42,463400.0,21.8363,21.8502,21.7463,21.7602,463400.0
2013-01-03 14:00:00,31.42,31.42,31.2,31.32,664800.0,21.7602,21.7602,21.6078,21.6909,664800.0
2013-01-03 14:30:00,31.31,31.35,31.24,31.28,390400.0,21.684,21.7117,21.6355,21.6632,390400.0
2013-01-03 15:00:00,31.27,31.36,31.06,31.11,564400.0,21.6563,21.7186,21.5108,21.5455,564400.0
2013-01-03 15:30:00,31.11,31.16,30.98,31.11,1157400.0,21.5455,21.5801,21.4554,21.5455,1157400.0
2013-01-04 09:30:00,31.18,31.21,30.88,31.02,752200.0,21.5939,21.6147,21.3862,21.4831,752200.0
2013-01-04 10:00:00,31.04,31.13,30.99,31.01,613400.0,21.497,21.5593,21.4624,21.4762,613400.0
2013-01-04 10:30:00,31.01,31.02,30.78,30.8,501800.0,21.4762,21.4831,21.3169,21.3308,501800.0
2013-01-04 11:00:00,30.8,30.89,30.5,30.82,899200.0,21.3308,21.3931,21.123,21.3446,899200.0
2013-01-04 11:30:00,30.83,30.99,30.82,30.99,345400.0,21.3516,21.4624,21.3446,21.4624,345400.0
2013-01-04 12:00:00,31.0,31.23,30.99,31.19,188200.0,21.4693,21.6286,21.4624,21.6009,188200.0
2013-01-04 12:30:00,31.19,31.43,31.18,31.43,287400.0,21.6009,21.7671,21.5939,21.7671,287400.0
2013-01-04 13:00:00,31.43,31.44,31.38,31.43,244400.0,21.7671,21.774,21.7325,21.7671,244400.0
2013-01-04 13:30:00,31.43,31.43,31.36,31.41,184400.0,21.7671,21.7671,21.7186,21.7532,184400.0
2013-01-04 14:00:00,31.41,31.43,31.36,31.43,230000.0,21.7532,21.7671,21.7186,21.7671,230000.0
2013-01-04 14:30:00,31.43,31.47,31.34,31.38,252200.0,21.7671,21.7948,21.7048,21.7325,252200.0
2013-01-04 15:00:00,31.38,31.57,31.33,31.35,476200.0,21.7325,21.864,21.6978,21.7117,476200.0
2013-01-04 15:30:00,31.35,31.36,31.27,31.27,806600.0,21.7117,21.7186,21.6563,21.6563,806600.0
2013-01-07 09:30:00,31.04,31.04,30.25,30.49,1011000.0,21.497,21.497,20.9499,21.1161,1011000.0
2013-01-07 10:00:00,30.49,30.55,30.37,30.4,760400.0,21.1161,21.1576,21.033,21.0538,760400.0
2013-01-07 10:30:00,30.4,30.47,30.15,30.21,662000.0,21.0538,21.1022,20.8806,20.9222,662000.0
2013-01-07 11:00:00,30.21,30.25,30.09,30.18,746400.0,20.9222,20.9499,20.8391,20.9014,746400.0
2013-01-07 11:30:00,30.18,30.29,30.14,30.17,566600.0,20.9014,20.9776,20.8737,20.8945,566600.0
2013-01-07 12:00:00,30.17,30.25,30.04,30.09,463000.0,20.8945,20.9499,20.8044,20.8391,463000.0
2013-01-07 12:30:00,30.09,30.11,30.02,30.07,467800.0,20.8391,20.8529,20.7906,20.8252,467800.0
2013-01-07 13:00:00,30.07,30.23,30.07,30.17,541600.0,20.8252,20.936,20.8252,20.8945,541600.0
2013-01-07 13:30:00,30.17,30.3,30.16,30.27,652000.0,20.8945,20.9845,20.8875,20.9637,652000.0
2013-01-07 14:00:00,30.27,30.31,30.11,30.17,672800.0,20.9637,20.9914,20.8529,20.8945,672800.0
2013-01-07 14:30:00,30.17,30.28,30.14,30.21,393600.0,20.8945,20.9706,20.8737,20.9222,393600.0
2013-01-07 15:00:00,30.2,30.22,30.11,30.21,718000.0,20.9152,20.9291,20.8529,20.9222,718000.0
2013-01-07 15:30:00,30.2,30.21,30.09,30.13,1335400.0,20.9152,20.9222,20.8391,20.8668,1335400.0
2013-01-08 09:30:00,30.23,30.43,30.2,30.36,1139000.0,20.936,21.0745,20.9152,21.0261,1139000.0
2013-01-08 10:00:00,30.36,30.38,30.23,30.24,609600.0,21.0261,21.0399,20.936,20.9429,609600.0
2013-01-08 10:30:00,30.24,30.28,30.14,30.28,293000.0,20.9429,20.9706,20.8737,20.9706,293000.0
2013-01-08 11:00:00,30.28,30.35,30.25,30.31,365400.0,20.9706,21.0191,20.9499,20.9914,365400.0
2013-01-08 11:30:00,30.31,30.33,30.28,30.32,586200.0,20.9914,21.0053,20.9706,20.9983,586200.0
2013-01-08 12:00:00,30.32,30.38,30.31,30.36,377800.0,20.9983,21.0399,20.9914,21.0261,377800.0
2013-01-08 12:30:00,30.36,30.36,30.33,30.36,462600.0,21.0261,21.0261,21.0053,21.0261,462600.0
2013-01-08 13:00:00,30.36,30.39,30.36,30.39,393200.0,21.0261,21.0468,21.0261,21.0468,393200.0
2013-01-08 13:30:00,30.39,30.42,30.34,30.36,437800.0,21.0468,21.0676,21.0122,21.0261,437800.0
2013-01-08 14:00:00,30.36,30.5,30.35,30.5,559600.0,21.0261,21.123,21.0191,21.123,559600.0
2013-01-08 14:30:00,30.5,30.72,30.5,30.71,627400.0,21.123,21.2754,21.123,21.2684,627400.0
2013-01-08 15:00:00,30.71,30.86,30.68,30.76,1295800.0,21.2684,21.3723,21.2477,21.3031,1295800.0
2013-01-08 15:30:00,30.77,30.78,30.71,30.76,1567800.0,21.31,21.3169,21.2684,21.3031,1567800.0
2013-01-09 09:30:00,31.03,31.31,30.88,31.27,1205400.0,21.4901,21.684,21.3862,21.6563,1205400.0
2013-01-09 10:00:00,31.27,31.33,31.17,31.32,562000.0,21.6563,21.6978,21.587,21.6909,562000.0
2013-01-09 10:30:00,31.32,31.32,30.94,31.05,502400.0,21.6909,21.6909,21.4277,21.5039,502400.0
2013-01-09 11:00:00,31.05,31.21,31.0,31.18,629600.0,21.5039,21.6147,21.4693,21.5939,629600.0
2013-01-09 11:30:00,31.18,31.33,31.17,31.3,337200.0,21.5939,21.6978,21.587,21.6771,337200.0
2013-01-09 12:00:00,31.31,31.31,31.16,31.17,231800.0,21.684,21.684,21.5801,21.587,231800.0
2013-01-09 12:30:00,31.17,31.18,31.07,31.17,219400.0,21.587,21.5939,21.5178,21.587,219400.0
2013-01-09 13:00:00,31.16,31.16,31.08,31.13,316800.0,21.5801,21.5801,21.5247,21.5593,316800.0
2013-01-09 13:30:00,31.13,31.18,31.11,31.13,306800.0,21.5593,21.5939,21.5455,21.5593,306800.0
2013-01-09 14:00:00,31.14,31.2,31.11,31.18,472600.0,21.5662,21.6078,21.5455,21.5939,472600.0
2013-01-09 14:30:00,31.18,31.18,31.13,31.18,434000.0,21.5939,21.5939,21.5593,21.5939,434000.0
2013-01-09 15:00:00,31.18,31.19,31.15,31.17,539800.0,21.5939,21.6009,21.5732,21.587,539800.0
2013-01-09 15:30:00,31.17,31.23,31.14,31.21,1011600.0,21.587,21.6286,21.5662,21.6147,1011600.0
2013-01-10 09:30:00,31.44,31.5,31.13,31.2,401200.0,21.774,21.8156,21.5593,21.6078,401200.0
2013-01-10 10:00:00,31.2,31.22,31.07,31.1,427200.0,21.6078,21.6217,21.5178,21.5385,427200.0
2013-01-10 10:30:00,31.11,31.17,31.04,31.07,667400.0,21.5455,21.587,21.497,21.5178,667400.0
2013-01-10 11:00:00,31.07,31.09,31.03,31.07,204600.0,21.5178,21.5316,21.4901,21.5178,204600.0
2013-01-10 11:30:00,31.07,31.13,31.03,31.11,276200.0,21.5178,21.5593,21.4901,21.5455,276200.0
2013-01-10 12:00:00,31.11,31.17,31.1,31.15,221600.0,21.5455,21.587,21.5385,21.5732,221600.0
2013-01-10 12:30:00,31.15,31.18,31.14,31.16,258200.0,21.5732,21.5939,21.5662,21.5801,258200.0
2013-01-10 13:00:00,31.16,31.28,31.14,31.25,333800.0,21.5801,21.6632,21.5662,21.6424,333800.0
2013-01-10 13:30:00,31.25,31.3,31.24,31.27,453400.0,21.6424,21.6771,21.6355,21.6563,453400.0
2013-01-10 14:00:00,31.27,31.28,31.25,31.26,365400.0,21.6563,21.6632,21.6424,21.6494,365400.0
2013-01-10 14:30:00,31.26,31.29,31.25,31.26,450200.0,21.6494,21.6701,21.6424,21.6494,450200.0
2013-01-10 15:00:00,31.26,31.4,31.25,31.38,628600.0,21.6494,21.7463,21.6424,21.7325,628600.0
2013-01-10 15:30:00,31.38,31.41,31.33,31.39,1113600.0,21.7325,21.7532,21.6978,21.7394,1113600.0
2013-01-11 09:30:00,31.35,31.49,30.97,30.98,626400.0,21.7117,21.8086,21.4485,21.4554,626400.0
2013-01-11 10:00:00,30.98,31.0,30.86,30.95,537000.0,21.4554,21.4693,21.3723,21.4347,537000.0
2013-01-11 10:30:00,30.95,30.97,30.9,30.94,228000.0,21.4347,21.4485,21.4,21.4277,228000.0
2013-01-11 11:00:00,30.93,31.0,30.93,30.95,250400.0,21.4208,21.4693,21.4208,21.4347,250400.0
2013-01-11 11:30:00,30.95,31.0,30.95,30.99,293600.0,21.4347,21.4693,21.4347,21.4624,293600.0
2013-01-11 12:00:00,30.99,31.03,30.93,30.96,229800.0,21.4624,21.4901,21.4208,21.4416,229800.0
2013-01-11 12:30:00,30.96,31.02,30.93,30.99,451400.0,21.4416,21.4831,21.4208,21.4624,451400.0
2013-01-11 13:00:00,31.0,31.0,30.85,30.86,221400.0,21.4693,21.4693,21.3654,21.3723,221400.0
2013-01-11 13:30:00,30.86,30.97,30.85,30.94,677400.0,21.3723,21.4485,21.3654,21.4277,677400.0
2013-01-11 14:00:00,30.94,31.0,30.92,30.99,376200.0,21.4277,21.4693,21.4139,21.4624,376200.0
2013-01-11 14:30:00,30.99,30.99,30.98,30.99,301600.0,21.4624,21.4624,21.4554,21.4624,301600.0
2013-01-11 15:00:00,30.99,31.11,30.97,31.11,508800.0,21.4624,21.5455,21.4485,21.5455,508800.0
2013-01-11 15:30:00,31.11,31.14,30.97,31.0,1125400.0,21.5455,21.5662,21.4485,21.4693,1125400.0
2013-01-14 09:30:00,31.1,31.11,30.97,30.97,408600.0,21.5385,21.5455,21.4485,21.4485,408600.0
2013-01-14 10:00:00,30.97,31.02,30.95,31.0,253800.0,21.4485,21.4831,21.4347,21.4693,253800.0
2013-01-14 10:30:00,31.0,31.14,30.97,31.11,375200.0,21.4693,21.5662,21.4485,21.5455,375200.0
2013-01-14 11:00:00,31.11,31.17,31.09,31.13,288200.0,21.5455,21.587,21.5316,21.5593,288200.0
2013-01-14 11:30:00,31.13,31.13,31.06,31.08,200200.0,21.5593,21.5593,21.5108,21.5247,200200.0
2013-01-14 12:00:00,31.08,31.11,31.03,31.07,231600.0,21.5247,21.5455,21.4901,21.5178,231600.0
2013-01-14 12:30:00,31.07,31.11,31.06,31.1,121200.0,21.5178,21.5455,21.5108,21.5385,121200.0
2013-01-14 13:00:00,31.1,31.2,31.08,31.19,284200.0,21.5385,21.6078,21.5247,21.6009,284200.0
2013-01-14 13:30:00,31.2,31.24,31.17,31.2,294800.0,21.6078,21.6355,21.587,21.6078,294800.0
2013-01-14 14:00:00,31.2,31.24,31.16,31.23,538800.0,21.6078,21.6355,21.5801,21.6286,538800.0
2013-01-14 14:30:00,31.23,31.31,31.23,31.28,388800.0,21.6286,21.684,21.6286,21.6632,388800.0
2013-01-14 15:00:00,31.28,31.3,31.26,31.27,278400.0,21.6632,21.6771,21.6494,21.6563,278400.0
2013-01-14 15:30:00,31.28,31.32,31.27,31.31,558000.0,21.6632,21.6909,21.6563,21.684,558000.0
2013-01-15 09:30:00,31.12,31.64,31.1,31.63,452000.0,21.5524,21.9125,21.5385,21.9056,452000.0
2013-01-15 10:00:00,31.63,31.93,31.38,31.82,632800.0,21.9056,22.1134,21.7325,22.0372,632800.0
2013-01-15 10:30:00,31.82,31.82,31.72,31.74,208000.0,22.0372,22.0372,21.9679,21.9818,208000.0
2013-01-15 11:00:00,31.74,31.81,31.72,31.8,300600.0,21.9818,22.0303,21.9679,22.0233,300600.0
2013-01-15 11:30:00,31.79,31.88,31.76,31.88,234000.0,22.0164,22.0787,21.9956,22.0787,234000.0
2013-01-15 12:00:00,31.88,31.96,31.88,31.9,196600.0,22.0787,22.1341,22.0787,22.0926,196600.0
2013-01-15 12:30:00,31.89,31.93,31.89,31.92,161800.0,22.0857,22.1134,22.0857,22.1064,161800.0
2013-01-15 13:00:00,31.92,31.95,31.91,31.93,225200.0,22.1064,22.1272,22.0995,22.1134,225200.0
2013-01-15 13:30:00,31.92,31.97,31.91,31.93,341200.0,22.1064,22.1411,22.0995,22.1134,341200.0
2013-01-15 14:00:00,31.93,31.95,31.73,31.78,607800.0,22.1134,22.1272,21.9749,22.0095,607800.0
2013-01-15 14:30:00,31.78,32.0,31.75,32.0,375800.0,22.0095,22.1618,21.9887,22.1618,375800.0
2013-01-15 15:00:00,31.99,32.22,31.99,32.19,630000.0,22.1549,22.3142,22.1549,22.2934,630000.0
2013-01-15 15:30:00,32.18,32.19,32.1,32.13,889000.0,22.2865,22.2934,22.2311,22.2519,889000.0
2013-01-16 09:30:00,32.0,32.4,31.98,32.17,682600.0,22.1618,22.4389,22.148,22.2796,682600.0
2013-01-16 10:00:00,32.18,32.48,32.14,32.48,485400.0,22.2865,22.4943,22.2588,22.4943,485400.0
2013-01-16 10:30:00,32.48,32.49,32.39,32.42,364600.0,22.4943,22.5012,22.4319,22.4527,364600.0
2013-01-16 11:00:00,32.43,32.64,32.41,32.61,348600.0,22.4596,22.6051,22.4458,22.5843,348600.0
2013-01-16 11:30:00,32.61,32.69,32.49,32.49,312000.0,22.5843,22.6397,22.5012,22.5012,312000.0
2013-01-16 12:00:00,32.48,32.52,32.41,32.43,170200.0,22.4943,22.522,22.4458,22.4596,170200.0
2013-01-16 12:30:00,32.43,32.43,32.31,32.37,203800.0,22.4596,22.4596,22.3765,22.4181,203800.0
2013-01-16 13:00:00,32.37,32.38,32.29,32.37,220800.0,22.4181,22.425,22.3627,22.4181,220800.0
2013-01-16 13:30:00,32.37,32.57,32.37,32.5,383600.0,22.4181,22.5566,22.4181,22.5081,383600.0
2013-01-16 14:00:00,32.5,32.54,32.45,32.48,328000.0,22.5081,22.5358,22.4735,22.4943,328000.0
2013-01-16 14:30:00,32.48,32.51,32.18,32.45,393200.0,22.4943,22.515,22.2865,22.4735,393200.0
2013-01-16 15:00:00,32.46,32.46,32.28,32.32,357400.0,22.4804,22.4804,22.3558,22.3835,357400.0
2013-01-16 15:30:00,32.32,32.41,32.3,32.36,953200.0,22.3835,22.4458,22.3696,22.4112,953200.0
2013-01-17 09:30:00,32.6,32.78,32.52,32.64,1032400.0,22.5774,22.702,22.522,22.6051,1032400.0
2013-01-17 10:00:00,32.64,32.78,32.57,32.75,719600.0,22.6051,22.702,22.5566,22.6813,719600.0
2013-01-17 10:30:00,32.75,33.04,32.74,32.94,764000.0,22.6813,22.8821,22.6743,22.8128,764000.0
2013-01-17 11:00:00,32.94,32.98,32.84,32.9,576400.0,22.8128,22.8406,22.7436,22.7851,576400.0
2013-01-17 11:30:00,32.9,32.95,32.87,32.88,301400.0,22.7851,22.8198,22.7644,22.7713,301400.0
2013-01-17 12:00:00,32.88,32.99,32.88,32.99,264600.0,22.7713,22.8475,22.7713,22.8475,264600.0
2013-01-17 12:30:00,32.99,33.05,32.9,32.9,276800.0,22.8475,22.889,22.7851,22.7851,276800.0
2013-01-17 13:00:00,32.91,32.98,32.88,32.9,261800.0,22.7921,22.8406,22.7713,22.7851,261800.0
2013-01-17 13:30:00,32.9,32.99,32.88,32.99,255800.0,22.7851,22.8475,22.7713,22.8475,255800.0
2013-01-17 14:00:00,33.0,33.0,32.88,32.88,387200.0,22.8544,22.8544,22.7713,22.7713,387200.0
2013-01-17 14:30:00,32.88,32.91,32.75,32.8,363600.0,22.7713,22.7921,22.6813,22.7159,363600.0
2013-01-17 15:00:00,32.8,32.91,32.79,32.8,469400.0,22.7159,22.7921,22.709,22.7159,469400.0
2013-01-17 15:30:00,32.8,32.83,32.67,32.7,958400.0,22.7159,22.7367,22.6259,22.6466,958400.0
2013-01-18 09:30:00,32.84,32.96,32.58,32.58,953600.0,22.7436,22.8267,22.5635,22.5635,953600.0
2013-01-18 10:00:00,32.59,32.68,32.41,32.45,580800.0,22.5705,22.6328,22.4458,22.4735,580800.0
2013-01-18 10:30:00,32.45,32.46,31.95,32.18,665400.0,22.4735,22.4804,22.1272,22.2865,665400.0
2013-01-18 11:00:00,32.18,32.47,32.17,32.35,521800.0,22.2865,22.4873,22.2796,22.4042,521800.0
2013-01-18 11:30:00,32.35,32.35,32.18,32.2,318000.0,22.4042,22.4042,22.2865,22.3004,318000.0
2013-01-18 12:00:00,32.2,32.39,32.2,32.38,330800.0,22.3004,22.4319,22.3004,22.425,330800.0
2013-01-18 12:30:00,32.39,32.6,32.38,32.58,328200.0,22.4319,22.5774,22.425,22.5635,328200.0
2013-01-18 13:00:00,32.57,32.65,32.54,32.55,375800.0,22.5566,22.612,22.5358,22.5428,375800.0
2013-01-18 13:30:00,32.56,32.6,32.44,32.46,183400.0,22.5497,22.5774,22.4666,22.4804,183400.0
2013-01-18 14:00:00,32.47,32.55,32.47,32.54,126800.0,22.4873,22.5428,22.4873,22.5358,126800.0
2013-01-18 14:30:00,32.54,32.66,32.54,32.65,271200.0,22.5358,22.6189,22.5358,22.612,271200.0
2013-01-18 15:00:00,32.64,32.67,32.37,32.46,432800.0,22.6051,22.6259,22.4181,22.4804,432800.0
2013-01-18 15:30:00,32.46,32.63,32.45,32.59,1405800.0,22.4804,22.5982,22.4735,22.5705,1405800.0
2013-01-22 09:30:00,32.63,33.04,32.57,32.97,555800.0,22.5982,22.8821,22.5566,22.8336,555800.0
2013-01-22 10:00:00,32.96,33.12,32.93,32.99,663800.0,22.8267,22.9375,22.8059,22.8475,663800.0
2013-01-22 10:30:00,32.99,33.43,32.98,33.41,490400.0,22.8475,23.1522,22.8406,23.1384,490400.0
2013-01-22 11:00:00,33.42,33.42,33.3,33.3,367400.0,23.1453,23.1453,23.0622,23.0622,367400.0
2013-01-22 11:30:00,33.3,33.63,33.24,33.57,489200.0,23.0622,23.2907,23.0206,23.2492,489200.0
2013-01-22 12:00:00,33.57,33.66,33.54,33.66,266800.0,23.2492,23.3115,23.2284,23.3115,266800.0
2013-01-22 12:30:00,33.65,33.67,33.56,33.61,193600.0,23.3046,23.3184,23.2422,23.2769,193600.0
2013-01-22 13:00:00,33.61,33.69,33.55,33.65,233800.0,23.2769,23.3323,23.2353,23.3046,233800.0
2013-01-22 13:30:00,33.65,33.67,33.59,33.59,282000.0,23.3046,23.3184,23.263,23.263,282000.0
2013-01-22 14:00:00,33.59,33.64,33.55,33.6,318200.0,23.263,23.2976,23.2353,23.2699,318200.0
2013-01-22 14:30:00,33.6,33.8,33.57,33.8,433000.0,23.2699,23.4084,23.2492,23.4084,433000.0
2013-01-22 15:00:00,33.81,33.82,33.63,33.63,488400.0,23.4154,23.4223,23.2907,23.2907,488400.0
2013-01-22 15:30:00,33.63,33.7,33.51,33.56,927800.0,23.2907,23.3392,23.2076,23.2422,927800.0
2013-01-23 09:30:00,33.62,33.9,33.41,33.41,659800.0,23.2838,23.4777,23.1384,23.1384,659800.0
2013-01-23 10:00:00,33.41,33.52,33.26,33.49,500000.0,23.1384,23.2145,23.0345,23.1938,500000.0
2013-01-23 10:30:00,33.48,33.49,33.27,33.47,850200.0,23.1868,23.1938,23.0414,23.1799,850200.0
2013-01-23 11:00:00,33.47,33.53,33.43,33.43,502200.0,23.1799,23.2215,23.1522,23.1522,502200.0
2013-01-23 11:30:00,33.43,33.65,33.42,33.6,445600.0,23.1522,23.3046,23.1453,23.2699,445600.0
2013-01-23 12:00:00,33.6,33.67,33.59,33.65,241000.0,23.2699,23.3184,23.263,23.3046,241000.0
2013-01-23 12:30:00,33.65,33.75,33.63,33.75,393200.0,23.3046,23.3738,23.2907,23.3738,393200.0
2013-01-23 13:00:00,33.75,33.8,33.73,33.77,254000.0,23.3738,23.4084,23.36,23.3877,254000.0
2013-01-23 13:30:00,33.76,33.83,33.74,33.81,381800.0,23.3807,23.4292,23.3669,23.4154,381800.0
2013-01-23 14:00:00,33.81,33.94,33.79,33.88,580400.0,23.4154,23.5054,23.4015,23.4639,580400.0
2013-01-23 14:30:00,33.88,33.99,33.88,33.98,470200.0,23.4639,23.54,23.4639,23.5331,470200.0
2013-01-23 15:00:00,33.98,34.05,33.85,33.85,560800.0,23.5331,23.5816,23.4431,23.4431,560800.0
2013-01-23 15:30:00,33.85,33.88,33.74,33.79,1069600.0,23.4431,23.4639,23.3669,23.4015,1069600.0
2013-01-24 09:30:00,33.77,34.43,33.77,34.41,460600.0,23.3877,23.8448,23.3877,23.8309,460600.0
2013-01-24 10:00:00,34.4,34.5,34.4,34.44,429800.0,23.824,23.8932,23.824,23.8517,429800.0
2013-01-24 10:30:00,34.44,34.53,34.39,34.41,457000.0,23.8517,23.914,23.8171,23.8309,457000.0
2013-01-24 11:00:00,34.42,34.54,34.4,34.4,267400.0,23.8378,23.9209,23.824,23.824,267400.0
2013-01-24 11:30:00,34.41,34.46,34.37,34.41,224800.0,23.8309,23.8655,23.8032,23.8309,224800.0
2013-01-24 12:00:00,34.41,34.42,34.23,34.31,278200.0,23.8309,23.8378,23.7062,23.7617,278200.0
2013-01-24 12:30:00,34.31,34.34,34.2,34.3,283800.0,23.7617,23.7824,23.6855,23.7547,283800.0
2013-01-24 13:00:00,34.29,34.35,34.24,34.25,305000.0,23.7478,23.7894,23.7132,23.7201,305000.0
2013-01-24 13:30:00,34.25,34.26,34.08,34.18,246000.0,23.7201,23.727,23.6024,23.6716,246000.0
2013-01-24 14:00:00,34.19,34.35,34.16,34.31,262600.0,23.6785,23.7894,23.6578,23.7617,262600.0
2013-01-24 14:30:00,34.31,34.44,34.3,34.44,278400.0,23.7617,23.8517,23.7547,23.8517,278400.0
2013-01-24 15:00:00,34.43,34.52,34.41,34.51,460400.0,23.8448,23.9071,23.8309,23.9002,460400.0
2013-01-24 15:30:00,34.51,34.54,34.3,34.32,805000.0,23.9002,23.9209,23.7547,23.7686,805000.0
2013-01-25 09:30:00,34.44,34.5,34.2,34.22,287200.0,23.8517,23.8932,23.6855,23.6993,287200.0
2013-01-25 10:00:00,34.22,34.27,34.06,34.12,504400.0,23.6993,23.734,23.5885,23.6301,504400.0
2013-01-25 10:30:00,34.12,34.16,34.05,34.13,196200.0,23.6301,23.6578,23.5816,23.637,196200.0
2013-01-25 11:00:00,34.13,34.32,34.13,34.2,345200.0,23.637,23.7686,23.637,23.6855,345200.0
2013-01-25 11:30:00,34.21,34.21,34.08,34.08,221800.0,23.6924,23.6924,23.6024,23.6024,221800.0
2013-01-25 12:00:00,34.08,34.22,34.07,34.15,194800.0,23.6024,23.6993,23.5954,23.6508,194800.0
2013-01-25 12:30:00,34.16,34.24,34.15,34.23,351800.0,23.6578,23.7132,23.6508,23.7062,351800.0
2013-01-25 13:00:00,34.23,34.23,34.18,34.21,191400.0,23.7062,23.7062,23.6716,23.6924,191400.0
2013-01-25 13:30:00,34.22,34.34,34.2,34.21,309000.0,23.6993,23.7824,23.6855,23.6924,309000.0
2013-01-25 14:00:00,34.22,34.29,34.2,34.27,181000.0,23.6993,23.7478,23.6855,23.734,181000.0
2013-01-25 14:30:00,34.27,34.31,34.19,34.2,240600.0,23.734,23.7617,23.6785,23.6855,240600.0
2013-01-25 15:00:00,34.2,34.29,34.18,34.29,322600.0,23.6855,23.7478,23.6716,23.7478,322600.0
2013-01-25 15:30:00,34.29,34.35,34.21,34.33,763800.0,23.7478,23.7894,23.6924,23.7755,763800.0
2013-01-28 09:30:00,34.29,34.3,33.35,33.36,1178200.0,23.7478,23.7547,23.0968,23.1037,1178200.0
2013-01-28 10:00:00,33.35,33.81,33.31,33.77,594400.0,23.0968,23.4154,23.0691,23.3877,594400.0
2013-01-28 10:30:00,33.77,33.87,33.74,33.81,359200.0,23.3877,23.4569,23.3669,23.4154,359200.0
2013-01-28 11:00:00,33.81,34.05,33.81,34.05,269600.0,23.4154,23.5816,23.4154,23.5816,269600.0
2013-01-28 11:30:00,34.05,34.15,34.01,34.07,293000.0,23.5816,23.6508,23.5539,23.5954,293000.0
2013-01-28 12:00:00,34.06,34.23,34.06,34.15,231800.0,23.5885,23.7062,23.5885,23.6508,231800.0
2013-01-28 12:30:00,34.16,34.35,34.14,34.32,223800.0,23.6578,23.7894,23.6439,23.7686,223800.0
2013-01-28 13:00:00,34.32,34.37,34.22,34.37,211600.0,23.7686,23.8032,23.6993,23.8032,211600.0
2013-01-28 13:30:00,34.36,34.38,34.3,34.32,209600.0,23.7963,23.8101,23.7547,23.7686,209600.0
2013-01-28 14:00:00,34.31,34.35,34.19,34.35,291200.0,23.7617,23.7894,23.6785,23.7894,291200.0
2013-01-28 14:30:00,34.34,34.59,34.33,34.45,480000.0,23.7824,23.9556,23.7755,23.8586,480000.0
2013-01-28 15:00:00,34.45,34.55,34.32,34.41,410600.0,23.8586,23.9279,23.7686,23.8309,410600.0
2013-01-28 15:30:00,34.4,34.41,34.31,34.33,499600.0,23.824,23.8309,23.7617,23.7755,499600.0
2013-01-29 09:30:00,34.99,35.65,34.93,35.61,1777800.0,24.2326,24.6897,24.191,24.662,1777800.0
2013-01-29 10:00:00,35.59,35.59,35.04,35.41,1237200.0,24.6481,24.6481,24.2672,24.5235,1237200.0
2013-01-29 10:30:00,35.42,35.56,35.3,35.49,600000.0,24.5304,24.6274,24.4473,24.5789,600000.0
2013-01-29 11:00:00,35.49,35.72,35.49,35.72,559400.0,24.5789,24.7382,24.5789,24.7382,559400.0
2013-01-29 11:30:00,35.72,35.8,35.63,35.71,592800.0,24.7382,24.7936,24.6758,24.7312,592800.0
2013-01-29 12:00:00,35.71,35.88,35.62,35.88,508200.0,24.7312,24.849,24.6689,24.849,508200.0
2013-01-29 12:30:00,35.88,35.9,35.76,35.78,482000.0,24.849,24.8628,24.7659,24.7797,482000.0
2013-01-29 13:00:00,35.78,35.84,35.72,35.8,549800.0,24.7797,24.8213,24.7382,24.7936,549800.0
2013-01-29 13:30:00,35.8,36.11,35.78,36.01,751200.0,24.7936,25.0083,24.7797,24.939,751200.0
2013-01-29 14:00:00,36.01,36.06,35.85,35.9,454200.0,24.939,24.9736,24.8282,24.8628,454200.0
2013-01-29 14:30:00,35.9,36.02,35.88,35.91,484200.0,24.8628,24.9459,24.849,24.8697,484200.0
2013-01-29 15:00:00,35.9,36.15,35.78,36.15,760400.0,24.8628,25.036,24.7797,25.036,760400.0
2013-01-29 15:30:00,36.14,36.21,35.98,36.0,1678200.0,25.029,25.0775,24.9182,24.9321,1678200.0
2013-01-30 09:30:00,36.55,36.7,36.13,36.14,1306200.0,25.313,25.4169,25.0221,25.029,1306200.0
2013-01-30 10:00:00,36.14,36.41,36.14,36.32,872400.0,25.029,25.216,25.029,25.1537,872400.0
2013-01-30 10:30:00,36.3,36.36,35.97,36.05,1526000.0,25.1398,25.1814,24.9113,24.9667,1526000.0
2013-01-30 11:00:00,36.07,36.24,35.62,35.64,782200.0,24.9806,25.0983,24.6689,24.6828,782200.0
2013-01-30 11:30:00,35.65,35.87,35.63,35.71,378000.0,24.6897,24.842,24.6758,24.7312,378000.0
2013-01-30 12:00:00,35.72,35.99,35.59,35.59,450200.0,24.7382,24.9252,24.6481,24.6481,450200.0
2013-01-30 12:30:00,35.59,36.02,35.44,36.0,630800.0,24.6481,24.9459,24.5442,24.9321,630800.0
2013-01-30 13:00:00,36.0,36.23,36.0,36.2,273600.0,24.9321,25.0914,24.9321,25.0706,273600.0
2013-01-30 13:30:00,36.2,36.32,36.2,36.27,489000.0,25.0706,25.1537,25.0706,25.1191,489000.0
2013-01-30 14:00:00,36.26,36.44,36.17,36.41,452200.0,25.1121,25.2368,25.0498,25.216,452200.0
2013-01-30 14:30:00,36.41,36.53,36.38,36.47,466400.0,25.216,25.2991,25.1952,25.2576,466400.0
2013-01-30 15:00:00,36.47,36.58,36.43,36.5,648000.0,25.2576,25.3338,25.2299,25.2784,648000.0
2013-01-30 15:30:00,36.49,36.5,36.27,36.45,986200.0,25.2714,25.2784,25.1191,25.2437,986200.0
2013-01-31 09:30:00,36.35,36.69,36.2,36.68,418000.0,25.1745,25.4099,25.0706,25.403,418000.0
2013-01-31 10:00:00,36.68,36.7,36.52,36.68,380600.0,25.403,25.4169,25.2922,25.403,380600.0
2013-01-31 10:30:00,36.68,37.18,36.67,37.11,720200.0,25.403,25.7493,25.3961,25.7008,720200.0
2013-01-31 11:00:00,37.1,37.18,37.0,37.01,333000.0,25.6939,25.7493,25.6246,25.6316,333000.0
2013-01-31 11:30:00,37.01,37.19,36.94,37.13,379400.0,25.6316,25.7562,25.5831,25.7147,379400.0
2013-01-31 12:00:00,37.13,37.4,37.13,37.16,418400.0,25.7147,25.9017,25.7147,25.7354,418400.0
2013-01-31 12:30:00,37.16,37.29,37.09,37.23,272200.0,25.7354,25.8255,25.687,25.7839,272200.0
2013-01-31 13:00:00,37.23,37.28,37.15,37.23,347600.0,25.7839,25.8185,25.7285,25.7839,347600.0
2013-01-31 13:30:00,37.23,37.48,37.23,37.36,382600.0,25.7839,25.9571,25.7839,25.874,382600.0
2013-01-31 14:00:00,37.37,37.44,37.27,37.43,432400.0,25.8809,25.9294,25.8116,25.9224,432400.0
2013-01-31 14:30:00,37.44,37.51,37.35,37.38,495600.0,25.9294,25.9778,25.867,25.8878,495600.0
2013-01-31 15:00:00,37.38,37.38,37.16,37.23,405400.0,25.8878,25.8878,25.7354,25.7839,405400.0
2013-01-31 15:30:00,37.23,37.27,37.09,37.1,1126600.0,25.7839,25.8116,25.687,25.6939,1126600.0
2013-02-01 09:30:00,37.81,37.81,37.27,37.55,745400.0,26.1856,26.1856,25.8116,26.0055,745400.0
2013-02-01 10:00:00,37.57,37.74,37.4,37.44,411600.0,26.0194,26.1371,25.9017,25.9294,411600.0
2013-02-01 10:30:00,37.44,37.59,37.42,37.59,380400.0,25.9294,26.0332,25.9155,26.0332,380400.0
2013-02-01 11:00:00,37.6,37.68,37.49,37.63,533000.0,26.0402,26.0956,25.964,26.0609,533000.0
2013-02-01 11:30:00,37.64,37.83,37.6,37.82,314400.0,26.0679,26.1995,26.0402,26.1925,314400.0
2013-02-01 12:00:00,37.82,37.87,37.65,37.74,306000.0,26.1925,26.2272,26.0748,26.1371,306000.0
2013-02-01 12:30:00,37.74,37.74,37.6,37.74,265600.0,26.1371,26.1371,26.0402,26.1371,265600.0
2013-02-01 13:00:00,37.74,37.77,37.63,37.74,279400.0,26.1371,26.1579,26.0609,26.1371,279400.0
2013-02-01 13:30:00,37.75,37.82,37.72,37.81,296000.0,26.1441,26.1925,26.1233,26.1856,296000.0
2013-02-01 14:00:00,37.8,37.93,37.7,37.93,655200.0,26.1787,26.2687,26.1094,26.2687,655200.0
2013-02-01 14:30:00,37.93,38.15,37.92,38.0,696400.0,26.2687,26.4211,26.2618,26.3172,696400.0
2013-02-01 15:00:00,38.01,38.1,37.99,38.06,672200.0,26.3241,26.3864,26.3103,26.3587,672200.0
2013-02-01 15:30:00,38.06,38.21,38.04,38.09,1326000.0,26.3587,26.4626,26.3449,26.3795,1326000.0
2013-02-04 09:30:00,37.83,38.4,37.73,38.37,852200.0,26.1995,26.5942,26.1302,26.5734,852200.0
2013-02-04 10:00:00,38.36,38.38,38.09,38.22,541000.0,26.5665,26.5804,26.3795,26.4696,541000.0
2013-02-04 10:30:00,38.21,38.26,38.05,38.05,477000.0,26.4626,26.4973,26.3518,26.3518,477000.0
2013-02-04 11:00:00,38.06,38.32,38.02,38.15,491800.0,26.3587,26.5388,26.331,26.4211,491800.0
2013-02-04 11:30:00,38.15,38.37,38.13,38.32,528800.0,26.4211,26.5734,26.4072,26.5388,528800.0
2013-02-04 12:00:00,38.31,38.37,38.17,38.24,494400.0,26.5319,26.5734,26.4349,26.4834,494400.0
2013-02-04 12:30:00,38.24,38.49,38.19,38.42,349800.0,26.4834,26.6565,26.4488,26.6081,349800.0
2013-02-04 13:00:00,38.43,38.48,38.35,38.38,248000.0,26.615,26.6496,26.5596,26.5804,248000.0
2013-02-04 13:30:00,38.38,38.38,38.27,38.33,316600.0,26.5804,26.5804,26.5042,26.5457,316600.0
2013-02-04 14:00:00,38.32,38.47,38.27,38.38,333000.0,26.5388,26.6427,26.5042,26.5804,333000.0
2013-02-04 14:30:00,38.38,38.4,38.26,38.34,332400.0,26.5804,26.5942,26.4973,26.5527,332400.0
2013-02-04 15:00:00,38.34,38.59,38.29,38.59,758000.0,26.5527,26.7258,26.518,26.7258,758000.0
2013-02-04 15:30:00,38.58,38.61,38.35,38.4,1105000.0,26.7189,26.7397,26.5596,26.5942,1105000.0
2013-02-05 09:30:00,38.7,38.7,38.1,38.1,1092400.0,26.802,26.802,26.3864,26.3864,1092400.0
2013-02-05 10:00:00,38.09,38.42,38.09,38.32,668000.0,26.3795,26.6081,26.3795,26.5388,668000.0
2013-02-05 10:30:00,38.33,38.41,38.27,38.38,703600.0,26.5457,26.6011,26.5042,26.5804,703600.0
2013-02-05 11:00:00,38.38,38.41,38.26,38.27,497800.0,26.5804,26.6011,26.4973,26.5042,497800.0
2013-02-05 11:30:00,38.27,38.4,38.25,38.39,412200.0,26.5042,26.5942,26.4903,26.5873,412200.0
2013-02-05 12:00:00,38.39,38.4,38.23,38.23,269200.0,26.5873,26.5942,26.4765,26.4765,269200.0
2013-02-05 12:30:00,38.23,38.27,38.13,38.24,362800.0,26.4765,26.5042,26.4072,26.4834,362800.0
2013-02-05 13:00:00,38.25,38.35,38.11,38.3,337200.0,26.4903,26.5596,26.3934,26.525,337200.0
2013-02-05 13:30:00,38.3,38.31,38.21,38.29,343200.0,26.525,26.5319,26.4626,26.518,343200.0
2013-02-05 14:00:00,38.29,38.39,38.2,38.35,602400.0,26.518,26.5873,26.4557,26.5596,602400.0
2013-02-05 14:30:00,38.35,38.49,38.29,38.32,598600.0,26.5596,26.6565,26.518,26.5388,598600.0
2013-02-05 15:00:00,38.32,38.47,38.32,38.38,694200.0,26.5388,26.6427,26.5388,26.5804,694200.0
2013-02-05 15:30:00,38.38,38.48,38.33,38.34,1164200.0,26.5804,26.6496,26.5457,26.5527,1164200.0
2013-02-06 09:30:00,38.26,38.7,38.26,38.63,586400.0,26.4973,26.802,26.4973,26.7535,586400.0
2013-02-06 10:00:00,38.64,38.7,38.49,38.64,621400.0,26.7604,26.802,26.6565,26.7604,621400.0
2013-02-06 10:30:00,38.63,39.0,38.57,38.98,651600.0,26.7535,27.0097,26.7119,26.9959,651600.0
2013-02-06 11:00:00,38.98,39.14,38.97,39.01,447000.0,26.9959,27.1067,26.989,27.0167,447000.0
2013-02-06 11:30:00,39.01,39.1,38.88,39.08,343000.0,27.0167,27.079,26.9266,27.0652,343000.0
2013-02-06 12:00:00,39.09,39.19,38.98,38.99,397400.0,27.0721,27.1413,26.9959,27.0028,397400.0
2013-02-06 12:30:00,38.99,38.99,38.77,38.78,437600.0,27.0028,27.0028,26.8505,26.8574,437600.0
2013-02-06 13:00:00,38.78,38.82,38.67,38.73,348200.0,26.8574,26.8851,26.7812,26.8228,348200.0
2013-02-06 13:30:00,38.72,38.74,38.62,38.68,310400.0,26.8158,26.8297,26.7466,26.7881,310400.0
2013-02-06 14:00:00,38.68,38.9,38.65,38.88,292200.0,26.7881,26.9405,26.7674,26.9266,292200.0
2013-02-06 14:30:00,38.88,38.98,38.83,38.9,321600.0,26.9266,26.9959,26.892,26.9405,321600.0
2013-02-06 15:00:00,38.9,39.01,38.88,38.97,442400.0,26.9405,27.0167,26.9266,26.989,442400.0
2013-02-06 15:30:00,38.96,38.98,38.82,38.89,672000.0,26.982,26.9959,26.8851,26.9336,672000.0
2013-02-07 09:30:00,38.98,39.1,38.71,39.07,363800.0,26.9959,27.079,26.8089,27.0582,363800.0
2013-02-07 10:00:00,39.07,39.16,38.82,38.95,396600.0,27.0582,27.1206,26.8851,26.9751,396600.0
2013-02-07 10:30:00,38.95,39.09,38.83,39.09,347000.0,26.9751,27.0721,26.892,27.0721,347000.0
2013-02-07 11:00:00,39.09,39.33,39.02,39.17,511400.0,27.0721,27.2383,27.0236,27.1275,511400.0
2013-02-07 11:30:00,39.16,39.18,38.96,38.97,346000.0,27.1206,27.1344,26.982,26.989,346000.0
2013-02-07 12:00:00,38.97,39.04,38.97,39.02,422600.0,26.989,27.0375,26.989,27.0236,422600.0
2013-02-07 12:30:00,39.04,39.25,39.0,39.25,355400.0,27.0375,27.1829,27.0097,27.1829,355400.0
2013-02-07 13:00:00,39.26,39.3,39.17,39.24,397400.0,27.1898,27.2175,27.1275,27.176,397400.0
2013-02-07 13:30:00,39.24,39.25,39.16,39.24,370800.0,27.176,27.1829,27.1206,27.176,370800.0
2013-02-07 14:00:00,39.23,39.27,39.19,39.27,479400.0,27.169,27.1967,27.1413,27.1967,479400.0
2013-02-07 14:30:00,39.27,39.27,39.14,39.24,308000.0,27.1967,27.1967,27.1067,27.176,308000.0
2013-02-07 15:00:00,39.25,39.55,39.23,39.46,922600.0,27.1829,27.3907,27.169,27.3283,922600.0
2013-02-07 15:30:00,39.46,39.56,39.38,39.51,1313000.0,27.3283,27.3976,27.2729,27.363,1313000.0
2013-02-08 09:30:00,39.77,40.6,39.77,40.16,1355400.0,27.543,28.1178,27.543,27.8131,1355400.0
2013-02-08 10:00:00,40.17,40.4,40.16,40.29,824200.0,27.82,27.9793,27.8131,27.9031,824200.0
2013-02-08 10:30:00,40.27,40.53,40.2,40.31,621400.0,27.8893,28.0694,27.8408,27.917,621400.0
2013-02-08 11:00:00,40.32,40.87,40.32,40.77,738400.0,27.9239,28.3048,27.9239,28.2356,738400.0
2013-02-08 11:30:00,40.78,40.85,40.6,40.67,554600.0,28.2425,28.291,28.1178,28.1663,554600.0
2013-02-08 12:00:00,40.67,41.04,40.58,40.65,765000.0,28.1663,28.4226,28.104,28.1525,765000.0
2013-02-08 12:30:00,40.63,40.66,40.47,40.56,380600.0,28.1386,28.1594,28.0278,28.0901,380600.0
2013-02-08 13:00:00,40.57,40.69,40.54,40.58,229800.0,28.0971,28.1802,28.0763,28.104,229800.0
2013-02-08 13:30:00,40.58,40.77,40.57,40.68,242200.0,28.104,28.2356,28.0971,28.1732,242200.0
2013-02-08 14:00:00,40.67,40.68,40.56,40.56,254400.0,28.1663,28.1732,28.0901,28.0901,254400.0
2013-02-08 14:30:00,40.56,40.6,40.55,40.58,621000.0,28.0901,28.1178,28.0832,28.104,621000.0
2013-02-08 15:00:00,40.58,40.64,40.55,40.6,274000.0,28.104,28.1455,28.0832,28.1178,274000.0
2013-02-08 15:30:00,40.6,40.74,40.52,40.71,994200.0,28.1178,28.2148,28.0624,28.194,994200.0
2013-02-11 09:30:00,40.85,40.99,40.7,40.87,861200.0,28.291,28.3879,28.1871,28.3048,861200.0
2013-02-11 10:00:00,40.87,41.01,40.63,40.67,710400.0,28.3048,28.4018,28.1386,28.1663,710400.0
2013-02-11 10:30:00,40.66,40.95,40.66,40.73,513800.0,28.1594,28.3602,28.1594,28.2079,513800.0
2013-02-11 11:00:00,40.72,40.9,40.54,40.84,578000.0,28.2009,28.3256,28.0763,28.2841,578000.0
2013-02-11 11:30:00,40.84,40.99,40.77,40.8,287800.0,28.2841,28.3879,28.2356,28.2564,287800.0
2013-02-11 12:00:00,40.8,40.94,40.62,40.88,383800.0,28.2564,28.3533,28.1317,28.3118,383800.0
2013-02-11 12:30:00,40.87,40.96,40.73,40.93,318400.0,28.3048,28.3672,28.2079,28.3464,318400.0
2013-02-11 13:00:00,40.94,41.14,40.94,41.11,407400.0,28.3533,28.4918,28.3533,28.471,407400.0
2013-02-11 13:30:00,41.12,41.25,41.1,41.15,413200.0,28.478,28.568,28.4641,28.4987,413200.0
2013-02-11 14:00:00,41.15,41.18,40.86,41.1,460000.0,28.4987,28.5195,28.2979,28.4641,460000.0
2013-02-11 14:30:00,41.1,41.18,40.94,41.01,296400.0,28.4641,28.5195,28.3533,28.4018,296400.0
2013-02-11 15:00:00,41.01,41.09,40.81,40.91,678000.0,28.4018,28.4572,28.2633,28.3325,678000.0
2013-02-11 15:30:00,40.9,40.99,40.81,40.85,710600.0,28.3256,28.3879,28.2633,28.291,710600.0
2013-02-12 09:30:00,40.89,41.0,40.67,40.77,631400.0,28.3187,28.3949,28.1663,28.2356,631400.0
2013-02-12 10:00:00,40.77,40.88,40.65,40.65,468400.0,28.2356,28.3118,28.1525,28.1525,468400.0
2013-02-12 10:30:00,40.66,40.68,40.33,40.51,417400.0,28.1594,28.1732,27.9309,28.0555,417400.0
2013-02-12 11:00:00,40.51,40.58,40.42,40.56,563000.0,28.0555,28.104,27.9932,28.0901,563000.0
2013-02-12 11:30:00,40.55,40.65,40.54,40.57,378600.0,28.0832,28.1525,28.0763,28.0971,378600.0
2013-02-12 12:00:00,40.58,40.58,40.35,40.41,287000.0,28.104,28.104,27.9447,27.9863,287000.0
2013-02-12 12:30:00,40.42,40.54,40.39,40.51,254800.0,27.9932,28.0763,27.9724,28.0555,254800.0
2013-02-12 13:00:00,40.51,40.68,40.51,40.65,396000.0,28.0555,28.1732,28.0555,28.1525,396000.0
2013-02-12 13:30:00,40.65,40.76,40.45,40.52,363400.0,28.1525,28.2287,28.014,28.0624,363400.0
2013-02-12 14:00:00,40.51,40.58,40.19,40.19,368200.0,28.0555,28.104,27.8339,27.8339,368200.0
2013-02-12 14:30:00,40.19,40.4,40.12,40.21,466800.0,27.8339,27.9793,27.7854,27.8477,466800.0
2013-02-12 15:00:00,40.22,40.42,40.18,40.39,662800.0,27.8547,27.9932,27.827,27.9724,662800.0
2013-02-12 15:30:00,40.4,40.49,40.36,40.44,679000.0,27.9793,28.0417,27.9516,28.007,679000.0
2013-02-13 09:30:00,40.38,40.66,40.23,40.59,362200.0,27.9655,28.1594,27.8616,28.1109,362200.0
2013-02-13 10:00:00,40.6,40.71,40.5,40.6,371800.0,28.1178,28.194,28.0486,28.1178,371800.0
2013-02-13 10:30:00,40.6,40.8,40.6,40.73,412000.0,28.1178,28.2564,28.1178,28.2079,412000.0
2013-02-13 11:00:00,40.72,40.82,40.56,40.64,239400.0,28.2009,28.2702,28.0901,28.1455,239400.0
2013-02-13 11:30:00,40.64,40.77,40.62,40.74,163000.0,28.1455,28.2356,28.1317,28.2148,163000.0
2013-02-13 12:00:00,40.74,40.84,40.71,40.84,202200.0,28.2148,28.2841,28.194,28.2841,202200.0
2013-02-13 12:30:00,40.85,40.85,40.7,40.74,162800.0,28.291,28.291,28.1871,28.2148,162800.0
2013-02-13 13:00:00,40.73,40.77,40.7,40.77,168800.0,28.2079,28.2356,28.1871,28.2356,168800.0
2013-02-13 13:30:00,40.77,40.89,40.73,40.89,208600.0,28.2356,28.3187,28.2079,28.3187,208600.0
2013-02-13 14:00:00,40.91,40.95,40.64,40.72,350000.0,28.3325,28.3602,28.1455,28.2009,350000.0
2013-02-13 14:30:00,40.73,40.83,40.6,40.71,253800.0,28.2079,28.2771,28.1178,28.194,253800.0
2013-02-13 15:00:00,40.71,40.87,40.68,40.83,316800.0,28.194,28.3048,28.1732,28.2771,316800.0
2013-02-13 15:30:00,40.84,40.84,40.69,40.84,968000.0,28.2841,28.2841,28.1802,28.2841,968000.0
2013-02-14 09:30:00,40.59,41.12,40.46,41.02,438200.0,28.1109,28.478,28.0209,28.4087,438200.0
2013-02-14 10:00:00,41.02,41.38,41.02,41.31,395800.0,28.4087,28.658,28.4087,28.6096,395800.0
2013-02-14 10:30:00,41.32,41.43,41.21,41.22,307800.0,28.6165,28.6927,28.5403,28.5472,307800.0
2013-02-14 11:00:00,41.22,41.35,41.09,41.26,266600.0,28.5472,28.6373,28.4572,28.5749,266600.0
2013-02-14 11:30:00,41.26,41.6,41.26,41.58,525400.0,28.5749,28.8104,28.5749,28.7965,525400.0
2013-02-14 12:00:00,41.57,41.84,41.52,41.6,523000.0,28.7896,28.9766,28.755,28.8104,523000.0
2013-02-14 12:30:00,41.6,41.74,41.47,41.69,328600.0,28.8104,28.9074,28.7204,28.8727,328600.0
2013-02-14 13:00:00,41.7,41.88,41.58,41.59,335000.0,28.8797,29.0043,28.7965,28.8035,335000.0
2013-02-14 13:30:00,41.6,41.6,41.44,41.44,287800.0,28.8104,28.8104,28.6996,28.6996,287800.0
2013-02-14 14:00:00,41.44,41.6,41.39,41.56,302400.0,28.6996,28.8104,28.665,28.7827,302400.0
2013-02-14 14:30:00,41.56,41.67,41.48,41.63,253200.0,28.7827,28.8589,28.7273,28.8312,253200.0
2013-02-14 15:00:00,41.64,41.66,41.49,41.56,291600.0,28.8381,28.852,28.7342,28.7827,291600.0
2013-02-14 15:30:00,41.56,41.7,41.52,41.57,851600.0,28.7827,28.8797,28.755,28.7896,851600.0
2013-02-15 09:30:00,41.41,41.59,41.13,41.24,1005800.0,28.8004,28.9256,28.6057,28.6822,1005800.0
2013-02-15 10:00:00,41.24,41.52,41.18,41.19,325000.0,28.6822,28.8769,28.6404,28.6474,325000.0
2013-02-15 10:30:00,41.18,41.18,40.9,41.13,343200.0,28.6404,28.6404,28.4457,28.6057,343200.0
2013-02-15 11:00:00,41.13,41.17,41.0,41.12,275600.0,28.6057,28.6335,28.5152,28.5987,275600.0
2013-02-15 11:30:00,41.13,41.13,40.98,41.05,250000.0,28.6057,28.6057,28.5013,28.55,250000.0
2013-02-15 12:00:00,41.05,41.08,40.84,40.89,152600.0,28.55,28.5709,28.404,28.4387,152600.0
2013-02-15 12:30:00,40.88,40.88,40.76,40.83,212400.0,28.4318,28.4318,28.3483,28.397,212400.0
2013-02-15 13:00:00,40.82,41.02,40.8,41.02,281000.0,28.3901,28.5291,28.3761,28.5291,281000.0
2013-02-15 13:30:00,41.02,41.09,40.88,41.08,384400.0,28.5291,28.5778,28.4318,28.5709,384400.0
2013-02-15 14:00:00,41.07,41.08,40.91,40.96,301000.0,28.5639,28.5709,28.4526,28.4874,301000.0
2013-02-15 14:30:00,40.96,41.01,40.9,40.94,452000.0,28.4874,28.5222,28.4457,28.4735,452000.0
2013-02-15 15:00:00,40.93,41.06,40.93,41.05,392800.0,28.4666,28.557,28.4666,28.55,392800.0
2013-02-15 15:30:00,41.05,41.28,41.04,41.27,974800.0,28.55,28.71,28.5431,28.703,974800.0
2013-02-19 09:30:00,41.52,41.88,41.5,41.75,737200.0,28.8769,29.1273,28.863,29.0369,737200.0
2013-02-19 10:00:00,41.74,41.82,41.6,41.82,493600.0,29.0299,29.0855,28.9325,29.0855,493600.0
2013-02-19 10:30:00,41.81,41.82,41.28,41.46,774600.0,29.0786,29.0855,28.71,28.8352,774600.0
2013-02-19 11:00:00,41.45,41.68,41.33,41.49,474000.0,28.8282,28.9882,28.7448,28.856,474000.0
2013-02-19 11:30:00,41.49,41.49,41.41,41.48,490600.0,28.856,28.856,28.8004,28.8491,490600.0
2013-02-19 12:00:00,41.48,41.49,41.42,41.48,192200.0,28.8491,28.856,28.8073,28.8491,192200.0
2013-02-19 12:30:00,41.47,41.54,41.42,41.52,294600.0,28.8421,28.8908,28.8073,28.8769,294600.0
2013-02-19 13:00:00,41.52,41.74,41.51,41.69,294000.0,28.8769,29.0299,28.8699,28.9951,294000.0
2013-02-19 13:30:00,41.68,41.83,41.62,41.76,673200.0,28.9882,29.0925,28.9464,29.0438,673200.0
2013-02-19 14:00:00,41.77,41.99,41.73,41.93,545000.0,29.0508,29.2038,29.0229,29.162,545000.0
2013-02-19 14:30:00,41.94,42.02,41.7,41.93,720600.0,29.169,29.2246,29.0021,29.162,720600.0
2013-02-19 15:00:00,41.92,42.07,41.9,42.0,449800.0,29.1551,29.2594,29.1412,29.2107,449800.0
2013-02-19 15:30:00,42.01,42.13,41.98,42.1,962800.0,29.2177,29.3011,29.1968,29.2803,962800.0
2013-02-20 09:30:00,42.03,42.32,41.8,42.2,1033800.0,29.2316,29.4333,29.0716,29.3498,1033800.0
2013-02-20 10:00:00,42.2,42.26,41.97,42.08,578000.0,29.3498,29.3916,29.1899,29.2664,578000.0
2013-02-20 10:30:00,42.08,42.09,41.76,41.78,626400.0,29.2664,29.2733,29.0438,29.0577,626400.0
2013-02-20 11:00:00,41.77,41.8,41.39,41.68,761200.0,29.0508,29.0716,28.7865,28.9882,761200.0
2013-02-20 11:30:00,41.68,41.68,41.51,41.52,318400.0,28.9882,28.9882,28.8699,28.8769,318400.0
2013-02-20 12:00:00,41.52,41.65,41.4,41.6,335000.0,28.8769,28.9673,28.7934,28.9325,335000.0
2013-02-20 12:30:00,41.61,41.69,41.51,41.51,260200.0,28.9395,28.9951,28.8699,28.8699,260200.0
2013-02-20 13:00:00,41.52,41.52,41.35,41.5,346200.0,28.8769,28.8769,28.7587,28.863,346200.0
2013-02-20 13:30:00,41.5,41.5,41.09,41.11,399400.0,28.863,28.863,28.5778,28.5917,399400.0
2013-02-20 14:00:00,41.11,41.27,40.91,41.01,655800.0,28.5917,28.703,28.4526,28.5222,655800.0
2013-02-20 14:30:00,41.01,41.08,40.55,40.56,710600.0,28.5222,28.5709,28.2023,28.2092,710600.0
2013-02-20 15:00:00,40.56,40.68,40.34,40.35,849800.0,28.2092,28.2927,28.0562,28.0632,849800.0
2013-02-20 15:30:00,40.34,40.34,40.02,40.12,1904800.0,28.0562,28.0562,27.8337,27.9032,1904800.0
2013-02-21 09:30:00,39.94,39.99,38.83,39.33,2396000.0,27.778,27.8128,27.006,27.3538,2396000.0
2013-02-21 10:00:00,39.32,39.74,38.87,39.72,1214800.0,27.3468,27.6389,27.0338,27.625,1214800.0
2013-02-21 10:30:00,39.72,40.14,39.62,39.88,621200.0,27.625,27.9171,27.5555,27.7363,621200.0
2013-02-21 11:00:00,39.87,40.08,39.86,39.96,587200.0,27.7293,27.8754,27.7224,27.7919,587200.0
2013-02-21 11:30:00,39.96,40.01,39.77,39.99,473600.0,27.7919,27.8267,27.6598,27.8128,473600.0
2013-02-21 12:00:00,39.99,40.04,39.75,39.88,326200.0,27.8128,27.8476,27.6459,27.7363,326200.0
2013-02-21 12:30:00,39.88,39.92,39.8,39.83,408000.0,27.7363,27.7641,27.6806,27.7015,408000.0
2013-02-21 13:00:00,39.84,39.92,39.77,39.88,344600.0,27.7085,27.7641,27.6598,27.7363,344600.0
2013-02-21 13:30:00,39.88,39.91,39.63,39.68,372000.0,27.7363,27.7572,27.5624,27.5972,372000.0
2013-02-21 14:00:00,39.68,39.89,39.59,39.89,394000.0,27.5972,27.7432,27.5346,27.7432,394000.0
2013-02-21 14:30:00,39.9,40.23,39.83,40.07,726600.0,27.7502,27.9797,27.7015,27.8684,726600.0
2013-02-21 15:00:00,40.06,40.49,39.99,40.47,804800.0,27.8615,28.1605,27.8128,28.1466,804800.0
2013-02-21 15:30:00,40.47,40.6,40.23,40.27,1369000.0,28.1466,28.237,27.9797,28.0075,1369000.0
2013-02-22 09:30:00,40.65,40.8,40.22,40.3,709000.0,28.2718,28.3761,27.9728,28.0284,709000.0
2013-02-22 10:00:00,40.3,40.39,40.02,40.06,480200.0,28.0284,28.091,27.8337,27.8615,480200.0
2013-02-22 10:30:00,40.06,40.22,39.98,40.13,402600.0,27.8615,27.9728,27.8058,27.9102,402600.0
2013-02-22 11:00:00,40.15,40.24,40.12,40.2,273800.0,27.9241,27.9867,27.9032,27.9588,273800.0
2013-02-22 11:30:00,40.22,40.38,40.21,40.33,370800.0,27.9728,28.084,27.9658,28.0493,370800.0
2013-02-22 12:00:00,40.33,40.52,40.31,40.49,275600.0,28.0493,28.1814,28.0353,28.1605,275600.0
2013-02-22 12:30:00,40.49,40.62,40.49,40.51,402200.0,28.1605,28.251,28.1605,28.1744,402200.0
2013-02-22 13:00:00,40.52,40.54,40.31,40.39,205800.0,28.1814,28.1953,28.0353,28.091,205800.0
2013-02-22 13:30:00,40.38,40.6,40.37,40.51,232800.0,28.084,28.237,28.0771,28.1744,232800.0
2013-02-22 14:00:00,40.49,40.63,40.49,40.63,291400.0,28.1605,28.2579,28.1605,28.2579,291400.0
2013-02-22 14:30:00,40.63,40.63,40.47,40.58,162400.0,28.2579,28.2579,28.1466,28.2231,162400.0
2013-02-22 15:00:00,40.57,40.69,40.56,40.66,267200.0,28.2162,28.2996,28.2092,28.2788,267200.0
2013-02-22 15:30:00,40.67,40.77,40.61,40.77,736800.0,28.2857,28.3553,28.244,28.3553,736800.0
2013-02-25 09:30:00,40.87,41.12,40.63,41.1,589200.0,28.4248,28.5987,28.2579,28.5848,589200.0
2013-02-25 10:00:00,41.11,41.47,40.6,40.66,561000.0,28.5917,28.8421,28.237,28.2788,561000.0
2013-02-25 10:30:00,40.65,40.74,40.45,40.62,331600.0,28.2718,28.3344,28.1327,28.251,331600.0
2013-02-25 11:00:00,40.62,41.05,40.57,40.84,380400.0,28.251,28.55,28.2162,28.404,380400.0
2013-02-25 11:30:00,40.84,40.85,40.28,40.34,377400.0,28.404,28.4109,28.0145,28.0562,377400.0
2013-02-25 12:00:00,40.34,40.56,40.31,40.5,263200.0,28.0562,28.2092,28.0353,28.1675,263200.0
2013-02-25 12:30:00,40.5,40.74,40.4,40.73,175800.0,28.1675,28.3344,28.0979,28.3275,175800.0
2013-02-25 13:00:00,40.74,40.75,40.48,40.48,185400.0,28.3344,28.3414,28.1536,28.1536,185400.0
2013-02-25 13:30:00,40.49,40.49,40.31,40.35,277600.0,28.1605,28.1605,28.0353,28.0632,277600.0
2013-02-25 14:00:00,40.33,40.43,40.24,40.38,189200.0,28.0493,28.1188,27.9867,28.084,189200.0
2013-02-25 14:30:00,40.4,40.44,40.19,40.21,509800.0,28.0979,28.1258,27.9519,27.9658,509800.0
2013-02-25 15:00:00,40.22,40.26,40.0,40.05,663400.0,27.9728,28.0006,27.8197,27.8545,663400.0
2013-02-25 15:30:00,40.05,40.12,39.62,39.65,970400.0,27.8545,27.9032,27.5555,27.5763,970400.0
2013-02-26 09:30:00,39.7,39.98,39.33,39.67,821200.0,27.6111,27.8058,27.3538,27.5902,821200.0
2013-02-26 10:00:00,39.67,39.97,39.5,39.52,527000.0,27.5902,27.7989,27.472,27.4859,527000.0
2013-02-26 10:30:00,39.49,39.65,39.17,39.51,593800.0,27.465,27.5763,27.2425,27.479,593800.0
2013-02-26 11:00:00,39.5,39.6,39.38,39.58,793200.0,27.472,27.5415,27.3885,27.5276,793200.0
2013-02-26 11:30:00,39.58,39.65,39.34,39.44,262400.0,27.5276,27.5763,27.3607,27.4303,262400.0
2013-02-26 12:00:00,39.44,39.66,39.43,39.64,245800.0,27.4303,27.5833,27.4233,27.5694,245800.0
2013-02-26 12:30:00,39.63,39.9,39.62,39.84,257000.0,27.5624,27.7502,27.5555,27.7085,257000.0
2013-02-26 13:00:00,39.84,39.92,39.73,39.82,224600.0,27.7085,27.7641,27.632,27.6946,224600.0
2013-02-26 13:30:00,39.83,40.08,39.8,40.02,200400.0,27.7015,27.8754,27.6806,27.8337,200400.0
2013-02-26 14:00:00,40.02,40.17,39.99,40.09,273600.0,27.8337,27.938,27.8128,27.8823,273600.0
2013-02-26 14:30:00,40.09,40.22,40.02,40.13,302200.0,27.8823,27.9728,27.8337,27.9102,302200.0
2013-02-26 15:00:00,40.13,40.2,40.05,40.2,266200.0,27.9102,27.9588,27.8545,27.9588,266200.0
2013-02-26 15:30:00,40.2,40.33,40.07,40.27,599600.0,27.9588,28.0493,27.8684,28.0075,599600.0
2013-02-27 09:30:00,40.19,40.46,40.09,40.4,357800.0,27.9519,28.1397,27.8823,28.0979,357800.0
2013-02-27 10:00:00,40.4,40.59,40.35,40.54,224400.0,28.0979,28.2301,28.0632,28.1953,224400.0
2013-02-27 10:30:00,40.51,40.85,40.47,40.83,455200.0,28.1744,28.4109,28.1466,28.397,455200.0
2013-02-27 11:00:00,40.83,41.18,40.81,41.16,462000.0,28.397,28.6404,28.3831,28.6265,462000.0
2013-02-27 11:30:00,41.15,41.24,41.02,41.09,491000.0,28.6196,28.6822,28.5291,28.5778,491000.0
2013-02-27 12:00:00,41.1,41.38,41.07,41.37,430800.0,28.5848,28.7795,28.5639,28.7726,430800.0
2013-02-27 12:30:00,41.37,41.48,41.27,41.38,465000.0,28.7726,28.8491,28.703,28.7795,465000.0
2013-02-27 13:00:00,41.38,41.4,41.22,41.31,230000.0,28.7795,28.7934,28.6682,28.7308,230000.0
2013-02-27 13:30:00,41.31,41.37,41.24,41.27,306400.0,28.7308,28.7726,28.6822,28.703,306400.0
2013-02-27 14:00:00,41.28,41.52,41.19,41.52,469400.0,28.71,28.8769,28.6474,28.8769,469400.0
2013-02-27 14:30:00,41.52,41.63,41.42,41.63,463000.0,28.8769,28.9534,28.8073,28.9534,463000.0
2013-02-27 15:00:00,41.63,41.63,41.44,41.47,353800.0,28.9534,28.9534,28.8213,28.8421,353800.0
2013-02-27 15:30:00,41.47,41.5,41.33,41.35,616200.0,28.8421,28.863,28.7448,28.7587,616200.0
2013-02-28 09:30:00,41.32,41.51,41.28,41.49,456200.0,28.7378,28.8699,28.71,28.856,456200.0
2013-02-28 10:00:00,41.48,41.56,41.3,41.54,481000.0,28.8491,28.9047,28.7239,28.8908,481000.0
2013-02-28 10:30:00,41.54,41.72,41.51,41.71,311000.0,28.8908,29.016,28.8699,29.009,311000.0
2013-02-28 11:00:00,41.71,41.94,41.61,41.88,422800.0,29.009,29.169,28.9395,29.1273,422800.0
2013-02-28 11:30:00,41.87,41.87,41.57,41.64,260400.0,29.1203,29.1203,28.9117,28.9604,260400.0
2013-02-28 12:00:00,41.65,41.76,41.54,41.76,247000.0,28.9673,29.0438,28.8908,29.0438,247000.0
2013-02-28 12:30:00,41.76,41.91,41.74,41.8,129000.0,29.0438,29.1481,29.0299,29.0716,129000.0
2013-02-28 13:00:00,41.8,41.86,41.73,41.81,133000.0,29.0716,29.1134,29.0229,29.0786,133000.0
2013-02-28 13:30:00,41.81,41.91,41.74,41.87,207000.0,29.0786,29.1481,29.0299,29.1203,207000.0
2013-02-28 14:00:00,41.88,41.93,41.82,41.83,139200.0,29.1273,29.162,29.0855,29.0925,139200.0
2013-02-28 14:30:00,41.83,41.89,41.7,41.72,351200.0,29.0925,29.1342,29.0021,29.016,351200.0
2013-02-28 15:00:00,41.72,41.72,41.47,41.63,363800.0,29.016,29.016,28.8421,28.9534,363800.0
2013-02-28 15:30:00,41.61,41.65,41.44,41.45,480800.0,28.9395,28.9673,28.8213,28.8282,480800.0
2013-03-01 09:30:00,41.17,41.6,41.17,41.4,752600.0,28.6335,28.9325,28.6335,28.7934,752600.0
2013-03-01 10:00:00,41.42,41.85,41.42,41.82,390600.0,28.8073,29.1064,28.8073,29.0855,390600.0
2013-03-01 10:30:00,41.82,41.99,41.78,41.99,734200.0,29.0855,29.2038,29.0577,29.2038,734200.0
2013-03-01 11:00:00,42.0,42.06,41.9,41.93,502400.0,29.2107,29.2525,29.1412,29.162,502400.0
2013-03-01 11:30:00,41.94,41.99,41.88,41.98,472000.0,29.169,29.2038,29.1273,29.1968,472000.0
2013-03-01 12:00:00,41.98,42.33,41.98,42.24,499400.0,29.1968,29.4402,29.1968,29.3777,499400.0
2013-03-01 12:30:00,42.24,42.27,42.17,42.23,398000.0,29.3777,29.3985,29.329,29.3707,398000.0
2013-03-01 13:00:00,42.24,42.24,42.07,42.12,271400.0,29.3777,29.3777,29.2594,29.2942,271400.0
2013-03-01 13:30:00,42.12,42.16,42.02,42.1,279600.0,29.2942,29.322,29.2246,29.2803,279600.0
2013-03-01 14:00:00,42.09,42.27,42.07,42.24,314400.0,29.2733,29.3985,29.2594,29.3777,314400.0
2013-03-01 14:30:00,42.24,42.35,42.18,42.24,366000.0,29.3777,29.4542,29.3359,29.3777,366000.0
2013-03-01 15:00:00,42.25,42.42,42.2,42.35,460800.0,29.3846,29.5028,29.3498,29.4542,460800.0
2013-03-01 15:30:00,42.36,42.51,42.35,42.5,865400.0,29.4611,29.5654,29.4542,29.5585,865400.0
2013-03-04 09:30:00,42.42,42.86,42.35,42.68,1014200.0,29.5028,29.8089,29.4542,29.6837,1014200.0
2013-03-04 10:00:00,42.66,43.12,42.62,42.99,953000.0,29.6698,29.9897,29.6419,29.8993,953000.0
2013-03-04 10:30:00,42.99,43.67,42.99,43.61,735600.0,29.8993,30.3722,29.8993,30.3305,735600.0
2013-03-04 11:00:00,43.61,43.61,43.31,43.57,599000.0,30.3305,30.3305,30.1218,30.3027,599000.0
2013-03-04 11:30:00,43.56,43.66,43.49,43.55,471600.0,30.2957,30.3653,30.247,30.2887,471600.0
2013-03-04 12:00:00,43.57,43.63,43.5,43.57,257800.0,30.3027,30.3444,30.254,30.3027,257800.0
2013-03-04 12:30:00,43.57,43.82,43.48,43.82,359400.0,30.3027,30.4765,30.2401,30.4765,359400.0
2013-03-04 13:00:00,43.81,43.88,43.49,43.84,808000.0,30.4696,30.5183,30.247,30.4904,808000.0
2013-03-04 13:30:00,43.83,43.93,43.73,43.84,382000.0,30.4835,30.553,30.4139,30.4904,382000.0
2013-03-04 14:00:00,43.84,44.1,43.79,44.07,490400.0,30.4904,30.6713,30.4557,30.6504,490400.0
2013-03-04 14:30:00,44.07,44.51,44.04,44.33,1168600.0,30.6504,30.9564,30.6295,30.8312,1168600.0
2013-03-04 15:00:00,44.33,44.54,44.29,44.49,1104200.0,30.8312,30.9773,30.8034,30.9425,1104200.0
2013-03-04 15:30:00,44.49,44.98,44.46,44.91,2803200.0,30.9425,31.2833,30.9216,31.2346,2803200.0
2013-03-05 09:30:00,45.05,45.24,44.49,44.55,1989600.0,31.332,31.4641,30.9425,30.9842,1989600.0
2013-03-05 10:00:00,44.56,44.74,44.05,44.41,1135000.0,30.9912,31.1164,30.6365,30.8869,1135000.0
2013-03-05 10:30:00,44.4,44.54,43.94,44.02,901000.0,30.8799,30.9773,30.56,30.6156,901000.0
2013-03-05 11:00:00,44.04,44.16,43.91,44.05,814800.0,30.6295,30.713,30.5391,30.6365,814800.0
2013-03-05 11:30:00,44.04,44.08,43.85,44.04,551600.0,30.6295,30.6574,30.4974,30.6295,551600.0
2013-03-05 12:00:00,44.05,44.06,43.99,44.03,559400.0,30.6365,30.6435,30.5948,30.6226,559400.0
2013-03-05 12:30:00,44.03,44.46,44.02,44.32,320400.0,30.6226,30.9216,30.6156,30.8243,320400.0
2013-03-05 13:00:00,44.33,44.44,44.24,44.27,324600.0,30.8312,30.9077,30.7686,30.7895,324600.0
2013-03-05 13:30:00,44.26,44.41,44.15,44.2,352800.0,30.7825,30.8869,30.706,30.7408,352800.0
2013-03-05 14:00:00,44.2,44.43,44.18,44.18,399400.0,30.7408,30.9008,30.7269,30.7269,399400.0
2013-03-05 14:30:00,44.19,44.36,44.15,44.32,438000.0,30.7339,30.8521,30.706,30.8243,438000.0
2013-03-05 15:00:00,44.32,44.4,44.24,44.38,829600.0,30.8243,30.8799,30.7686,30.866,829600.0
2013-03-05 15:30:00,44.38,44.55,44.35,44.41,1260200.0,30.866,30.9842,30.8451,30.8869,1260200.0
2013-03-06 09:30:00,44.63,44.84,44.24,44.75,772400.0,31.0399,31.1859,30.7686,31.1233,772400.0
2013-03-06 10:00:00,44.76,44.77,44.38,44.43,483800.0,31.1303,31.1373,30.866,30.9008,483800.0
2013-03-06 10:30:00,44.43,44.61,44.35,44.4,643200.0,30.9008,31.026,30.8451,30.8799,643200.0
2013-03-06 11:00:00,44.4,44.55,44.24,44.4,347400.0,30.8799,30.9842,30.7686,30.8799,347400.0
2013-03-06 11:30:00,44.42,44.6,44.31,44.37,466600.0,30.8938,31.019,30.8173,30.8591,466600.0
2013-03-06 12:00:00,44.35,44.37,44.13,44.2,414600.0,30.8451,30.8591,30.6921,30.7408,414600.0
2013-03-06 12:30:00,44.2,44.38,44.17,44.17,234600.0,30.7408,30.866,30.72,30.72,234600.0
2013-03-06 13:00:00,44.17,44.38,44.14,44.31,306400.0,30.72,30.866,30.6991,30.8173,306400.0
2013-03-06 13:30:00,44.31,44.34,44.19,44.29,247400.0,30.8173,30.8382,30.7339,30.8034,247400.0
2013-03-06 14:00:00,44.27,44.3,44.14,44.21,327400.0,30.7895,30.8104,30.6991,30.7478,327400.0
2013-03-06 14:30:00,44.2,44.4,44.19,44.31,326000.0,30.7408,30.8799,30.7339,30.8173,326000.0
2013-03-06 15:00:00,44.32,44.38,44.2,44.32,338600.0,30.8243,30.866,30.7408,30.8243,338600.0
2013-03-06 15:30:00,44.32,44.35,44.18,44.27,716800.0,30.8243,30.8451,30.7269,30.7895,716800.0
2013-03-07 09:30:00,44.3,44.51,43.76,44.1,897600.0,30.8104,30.9564,30.4348,30.6713,897600.0
2013-03-07 10:00:00,44.12,44.32,44.1,44.3,516600.0,30.6852,30.8243,30.6713,30.8104,516600.0
2013-03-07 10:30:00,44.3,44.5,44.23,44.23,572600.0,30.8104,30.9495,30.7617,30.7617,572600.0
2013-03-07 11:00:00,44.23,44.25,43.92,43.93,503000.0,30.7617,30.7756,30.5461,30.553,503000.0
2013-03-07 11:30:00,43.94,43.98,43.71,43.72,637400.0,30.56,30.5878,30.4,30.407,637400.0
2013-03-07 12:00:00,43.72,43.77,43.64,43.69,316800.0,30.407,30.4418,30.3513,30.3861,316800.0
2013-03-07 12:30:00,43.69,43.83,43.68,43.83,332400.0,30.3861,30.4835,30.3792,30.4835,332400.0
2013-03-07 13:00:00,43.83,43.94,43.73,43.86,236600.0,30.4835,30.56,30.4139,30.5044,236600.0
2013-03-07 13:30:00,43.85,43.91,43.72,43.75,458600.0,30.4974,30.5391,30.407,30.4278,458600.0
2013-03-07 14:00:00,43.75,43.95,43.71,43.95,539600.0,30.4278,30.5669,30.4,30.5669,539600.0
2013-03-07 14:30:00,43.95,44.18,43.9,44.18,368400.0,30.5669,30.7269,30.5322,30.7269,368400.0
2013-03-07 15:00:00,44.18,44.29,44.12,44.24,642200.0,30.7269,30.8034,30.6852,30.7686,642200.0
2013-03-07 15:30:00,44.24,44.28,44.12,44.15,620400.0,30.7686,30.7965,30.6852,30.706,620400.0
2013-03-08 09:30:00,44.53,44.54,43.87,43.97,1015200.0,30.9703,30.9773,30.5113,30.5809,1015200.0
2013-03-08 10:00:00,43.96,44.04,43.82,44.02,662000.0,30.5739,30.6295,30.4765,30.6156,662000.0
2013-03-08 10:30:00,44.02,44.17,43.99,44.13,783000.0,30.6156,30.72,30.5948,30.6921,783000.0
2013-03-08 11:00:00,44.13,44.16,44.0,44.11,330600.0,30.6921,30.713,30.6017,30.6782,330600.0
2013-03-08 11:30:00,44.12,44.35,44.09,44.35,824000.0,30.6852,30.8451,30.6643,30.8451,824000.0
2013-03-08 12:00:00,44.35,44.35,44.16,44.18,578200.0,30.8451,30.8451,30.713,30.7269,578200.0
2013-03-08 12:30:00,44.18,44.27,44.13,44.24,353400.0,30.7269,30.7895,30.6921,30.7686,353400.0
2013-03-08 13:00:00,44.24,44.26,44.17,44.24,373600.0,30.7686,30.7825,30.72,30.7686,373600.0
2013-03-08 13:30:00,44.23,44.37,44.19,44.27,320400.0,30.7617,30.8591,30.7339,30.7895,320400.0
2013-03-08 14:00:00,44.27,44.39,44.27,44.35,299200.0,30.7895,30.873,30.7895,30.8451,299200.0
2013-03-08 14:30:00,44.35,44.54,44.34,44.52,332000.0,30.8451,30.9773,30.8382,30.9634,332000.0
2013-03-08 15:00:00,44.52,44.7,44.51,44.65,470800.0,30.9634,31.0886,30.9564,31.0538,470800.0
2013-03-08 15:30:00,44.65,44.66,44.44,44.52,833000.0,31.0538,31.0607,30.9077,30.9634,833000.0
2013-03-11 09:30:00,44.35,44.35,43.71,43.73,1138200.0,30.8451,30.8451,30.4,30.4139,1138200.0
2013-03-11 10:00:00,43.74,43.91,43.63,43.89,571000.0,30.4209,30.5391,30.3444,30.5252,571000.0
2013-03-11 10:30:00,43.9,44.13,43.88,44.01,634800.0,30.5322,30.6921,30.5183,30.6087,634800.0
2013-03-11 11:00:00,44.01,44.06,43.84,43.92,370800.0,30.6087,30.6435,30.4904,30.5461,370800.0
2013-03-11 11:30:00,43.9,43.94,43.5,43.69,615000.0,30.5322,30.56,30.254,30.3861,615000.0
2013-03-11 12:00:00,43.69,43.85,43.5,43.7,460000.0,30.3861,30.4974,30.254,30.3931,460000.0
2013-03-11 12:30:00,43.7,43.88,43.65,43.88,576000.0,30.3931,30.5183,30.3583,30.5183,576000.0
2013-03-11 13:00:00,43.88,44.12,43.86,44.01,445600.0,30.5183,30.6852,30.5044,30.6087,445600.0
2013-03-11 13:30:00,44.01,44.02,43.89,43.99,280000.0,30.6087,30.6156,30.5252,30.5948,280000.0
2013-03-11 14:00:00,43.99,44.15,43.99,44.02,284000.0,30.5948,30.706,30.5948,30.6156,284000.0
2013-03-11 14:30:00,44.02,44.1,43.97,44.08,437600.0,30.6156,30.6713,30.5809,30.6574,437600.0
2013-03-11 15:00:00,44.07,44.08,43.95,43.95,388600.0,30.6504,30.6574,30.5669,30.5669,388600.0
2013-03-11 15:30:00,43.95,43.99,43.82,43.95,1211800.0,30.5669,30.5948,30.4765,30.5669,1211800.0
2013-03-12 09:30:00,43.84,44.71,43.76,44.71,661800.0,30.4904,31.0955,30.4348,31.0955,661800.0
2013-03-12 10:00:00,44.72,44.93,44.39,44.48,524000.0,31.1025,31.2485,30.873,30.9356,524000.0
2013-03-12 10:30:00,44.48,44.51,44.33,44.33,465200.0,30.9356,30.9564,30.8312,30.8312,465200.0
2013-03-12 11:00:00,44.33,44.35,43.64,43.82,834000.0,30.8312,30.8451,30.3513,30.4765,834000.0
2013-03-12 11:30:00,43.82,44.25,43.8,44.15,328200.0,30.4765,30.7756,30.4626,30.706,328200.0
2013-03-12 12:00:00,44.15,44.24,44.1,44.19,151200.0,30.706,30.7686,30.6713,30.7339,151200.0
2013-03-12 12:30:00,44.17,44.27,44.12,44.25,219800.0,30.72,30.7895,30.6852,30.7756,219800.0
2013-03-12 13:00:00,44.24,44.41,44.18,44.37,156800.0,30.7686,30.8869,30.7269,30.8591,156800.0
2013-03-12 13:30:00,44.37,44.44,44.3,44.41,196000.0,30.8591,30.9077,30.8104,30.8869,196000.0
2013-03-12 14:00:00,44.42,44.43,44.25,44.31,242600.0,30.8938,30.9008,30.7756,30.8173,242600.0
2013-03-12 14:30:00,44.31,44.49,44.21,44.48,346600.0,30.8173,30.9425,30.7478,30.9356,346600.0
2013-03-12 15:00:00,44.46,44.49,44.28,44.4,341400.0,30.9216,30.9425,30.7965,30.8799,341400.0
2013-03-12 15:30:00,44.39,44.52,44.38,44.49,378600.0,30.873,30.9634,30.866,30.9425,378600.0
2013-03-13 09:30:00,44.1,44.37,43.6,43.69,806000.0,30.6713,30.8591,30.3235,30.3861,806000.0
2013-03-13 10:00:00,43.71,43.73,43.09,43.69,1202600.0,30.4,30.4139,29.9688,30.3861,1202600.0
2013-03-13 10:30:00,43.66,44.17,43.63,44.12,1053800.0,30.3653,30.72,30.3444,30.6852,1053800.0
2013-03-13 11:00:00,44.13,44.18,43.83,43.83,618800.0,30.6921,30.7269,30.4835,30.4835,618800.0
2013-03-13 11:30:00,43.83,43.99,43.71,43.76,559600.0,30.4835,30.5948,30.4,30.4348,559600.0
2013-03-13 12:00:00,43.77,43.96,43.74,43.94,341000.0,30.4418,30.5739,30.4209,30.56,341000.0
2013-03-13 12:30:00,43.94,44.05,43.88,43.99,271600.0,30.56,30.6365,30.5183,30.5948,271600.0
2013-03-13 13:00:00,44.0,44.12,43.96,44.1,190200.0,30.6017,30.6852,30.5739,30.6713,190200.0
2013-03-13 13:30:00,44.1,44.15,43.8,43.81,364200.0,30.6713,30.706,30.4626,30.4696,364200.0
2013-03-13 14:00:00,43.82,43.84,43.65,43.74,450600.0,30.4765,30.4904,30.3583,30.4209,450600.0
2013-03-13 14:30:00,43.74,43.77,43.22,43.23,750600.0,30.4209,30.4418,30.0592,30.0662,750600.0
2013-03-13 15:00:00,43.23,43.56,43.14,43.38,857400.0,30.0662,30.2957,30.0036,30.1705,857400.0
2013-03-13 15:30:00,43.38,43.59,43.35,43.41,1119400.0,30.1705,30.3166,30.1496,30.1914,1119400.0
2013-03-14 09:30:00,43.63,43.71,43.34,43.61,960400.0,30.3444,30.4,30.1427,30.3305,960400.0
2013-03-14 10:00:00,43.6,43.75,43.35,43.5,683200.0,30.3235,30.4278,30.1496,30.254,683200.0
2013-03-14 10:30:00,43.49,43.6,43.39,43.56,640800.0,30.247,30.3235,30.1775,30.2957,640800.0
2013-03-14 11:00:00,43.56,43.57,43.12,43.3,741000.0,30.2957,30.3027,29.9897,30.1149,741000.0
2013-03-14 11:30:00,43.29,43.3,43.05,43.18,808200.0,30.1079,30.1149,29.941,30.0314,808200.0
2013-03-14 12:00:00,43.18,43.42,43.17,43.37,414200.0,30.0314,30.1983,30.0245,30.1636,414200.0
2013-03-14 12:30:00,43.38,43.51,43.31,43.32,474600.0,30.1705,30.2609,30.1218,30.1288,474600.0
2013-03-14 13:00:00,43.33,43.42,43.29,43.33,327200.0,30.1357,30.1983,30.1079,30.1357,327200.0
2013-03-14 13:30:00,43.33,43.4,43.31,43.37,296200.0,30.1357,30.1844,30.1218,30.1636,296200.0
2013-03-14 14:00:00,43.37,43.68,43.37,43.63,328800.0,30.1636,30.3792,30.1636,30.3444,328800.0
2013-03-14 14:30:00,43.64,43.73,43.59,43.72,270400.0,30.3513,30.4139,30.3166,30.407,270400.0
2013-03-14 15:00:00,43.72,43.8,43.67,43.74,305200.0,30.407,30.4626,30.3722,30.4209,305200.0
2013-03-14 15:30:00,43.74,43.93,43.73,43.83,632000.0,30.4209,30.553,30.4139,30.4835,632000.0
2013-03-15 09:30:00,43.91,44.31,43.65,44.08,1702000.0,30.5391,30.8173,30.3583,30.6574,1702000.0
2013-03-15 10:00:00,44.07,44.08,43.9,44.03,583800.0,30.6504,30.6574,30.5322,30.6226,583800.0
2013-03-15 10:30:00,44.03,44.09,43.95,44.05,792400.0,30.6226,30.6643,30.5669,30.6365,792400.0
2013-03-15 11:00:00,44.04,44.09,43.93,44.05,319600.0,30.6295,30.6643,30.553,30.6365,319600.0
2013-03-15 11:30:00,44.05,44.05,43.95,44.01,334200.0,30.6365,30.6365,30.5669,30.6087,334200.0
2013-03-15 12:00:00,44.02,44.04,43.99,44.0,166800.0,30.6156,30.6295,30.5948,30.6017,166800.0
2013-03-15 12:30:00,43.99,44.17,43.99,44.0,216400.0,30.5948,30.72,30.5948,30.6017,216400.0
2013-03-15 13:00:00,44.02,44.19,43.99,44.17,218600.0,30.6156,30.7339,30.5948,30.72,218600.0
2013-03-15 13:30:00,44.16,44.24,43.98,44.02,327000.0,30.713,30.7686,30.5878,30.6156,327000.0
2013-03-15 14:00:00,44.02,44.08,43.99,44.01,169200.0,30.6156,30.6574,30.5948,30.6087,169200.0
2013-03-15 14:30:00,44.0,44.06,43.94,43.99,480600.0,30.6017,30.6435,30.56,30.5948,480600.0
2013-03-15 15:00:00,43.99,44.18,43.99,44.17,360400.0,30.5948,30.7269,30.5948,30.72,360400.0
2013-03-15 15:30:00,44.16,44.21,43.99,44.02,1595000.0,30.713,30.7478,30.5948,30.6156,1595000.0
2013-03-18 09:30:00,43.45,44.06,43.15,44.01,585400.0,30.2192,30.6435,30.0106,30.6087,585400.0
2013-03-18 10:00:00,44.01,44.13,43.82,44.13,552200.0,30.6087,30.6921,30.4765,30.6921,552200.0
2013-03-18 10:30:00,44.13,44.37,44.12,44.2,341000.0,30.6921,30.8591,30.6852,30.7408,341000.0
2013-03-18 11:00:00,44.22,44.59,44.21,44.49,304000.0,30.7547,31.0121,30.7478,30.9425,304000.0
2013-03-18 11:30:00,44.48,44.51,44.35,44.38,269000.0,30.9356,30.9564,30.8451,30.866,269000.0
2013-03-18 12:00:00,44.38,44.55,44.23,44.26,275400.0,30.866,30.9842,30.7617,30.7825,275400.0
2013-03-18 12:30:00,44.27,44.57,44.2,44.57,324200.0,30.7895,30.9982,30.7408,30.9982,324200.0
2013-03-18 13:00:00,44.56,44.77,44.54,44.65,279200.0,30.9912,31.1373,30.9773,31.0538,279200.0
2013-03-18 13:30:00,44.66,44.67,44.51,44.52,226800.0,31.0607,31.0677,30.9564,30.9634,226800.0
2013-03-18 14:00:00,44.52,44.78,44.52,44.74,323600.0,30.9634,31.1442,30.9634,31.1164,323600.0
2013-03-18 14:30:00,44.74,44.87,44.6,44.62,385200.0,31.1164,31.2068,31.019,31.0329,385200.0
2013-03-18 15:00:00,44.62,44.73,44.46,44.48,439800.0,31.0329,31.1094,30.9216,30.9356,439800.0
2013-03-18 15:30:00,44.48,44.51,44.32,44.37,878600.0,30.9356,30.9564,30.8243,30.8591,878600.0
2013-03-19 09:30:00,44.34,44.59,44.13,44.5,677000.0,30.8382,31.0121,30.6921,30.9495,677000.0
2013-03-19 10:00:00,44.55,44.74,44.49,44.56,392000.0,30.9842,31.1164,30.9425,30.9912,392000.0
2013-03-19 10:30:00,44.58,44.59,44.36,44.38,337600.0,31.0051,31.0121,30.8521,30.866,337600.0
2013-03-19 11:00:00,44.38,44.52,44.22,44.33,303200.0,30.866,30.9634,30.7547,30.8312,303200.0
2013-03-19 11:30:00,44.32,44.41,43.9,43.93,348800.0,30.8243,30.8869,30.5322,30.553,348800.0
2013-03-19 12:00:00,43.92,44.14,43.92,44.13,355200.0,30.5461,30.6991,30.5461,30.6921,355200.0
2013-03-19 12:30:00,44.12,44.18,44.02,44.04,212000.0,30.6852,30.7269,30.6156,30.6295,212000.0
2013-03-19 13:00:00,44.02,44.06,43.7,43.74,328000.0,30.6156,30.6435,30.3931,30.4209,328000.0
2013-03-19 13:30:00,43.74,43.92,43.67,43.76,476600.0,30.4209,30.5461,30.3722,30.4348,476600.0
2013-03-19 14:00:00,43.77,43.94,43.74,43.81,443800.0,30.4418,30.56,30.4209,30.4696,443800.0
2013-03-19 14:30:00,43.82,43.96,43.8,43.87,430600.0,30.4765,30.5739,30.4626,30.5113,430600.0
2013-03-19 15:00:00,43.87,44.1,43.77,43.88,656200.0,30.5113,30.6713,30.4418,30.5183,656200.0
2013-03-19 15:30:00,43.87,44.17,43.81,44.16,656400.0,30.5113,30.72,30.4696,30.713,656400.0
2013-03-20 09:30:00,44.73,44.94,44.54,44.82,566200.0,31.1094,31.2555,30.9773,31.172,566200.0
2013-03-20 10:00:00,44.82,45.05,44.77,44.85,468600.0,31.172,31.332,31.1373,31.1929,468600.0
2013-03-20 10:30:00,44.86,44.93,44.6,44.74,285400.0,31.1998,31.2485,31.019,31.1164,285400.0
2013-03-20 11:00:00,44.74,45.02,44.69,45.01,222800.0,31.1164,31.3111,31.0816,31.3042,222800.0
2013-03-20 11:30:00,45.02,45.24,45.01,45.06,357200.0,31.3111,31.4641,31.3042,31.3389,357200.0
2013-03-20 12:00:00,45.05,45.16,44.98,45.1,194400.0,31.332,31.4085,31.2833,31.3668,194400.0
2013-03-20 12:30:00,45.1,45.23,45.02,45.15,244000.0,31.3668,31.4572,31.3111,31.4015,244000.0
2013-03-20 13:00:00,45.16,45.4,45.13,45.33,297400.0,31.4085,31.5754,31.3876,31.5267,297400.0
2013-03-20 13:30:00,45.33,45.35,45.15,45.18,161600.0,31.5267,31.5406,31.4015,31.4224,161600.0
2013-03-20 14:00:00,45.18,45.57,45.15,45.55,368000.0,31.4224,31.6936,31.4015,31.6797,368000.0
2013-03-20 14:30:00,45.55,45.99,45.54,45.71,636400.0,31.6797,31.9858,31.6728,31.791,636400.0
2013-03-20 15:00:00,45.71,45.76,45.56,45.6,599600.0,31.791,31.8258,31.6867,31.7145,599600.0
2013-03-20 15:30:00,45.6,45.72,45.52,45.59,831800.0,31.7145,31.798,31.6589,31.7076,831800.0
2013-03-21 09:30:00,45.27,45.62,45.17,45.4,453400.0,31.485,31.7284,31.4154,31.5754,453400.0
2013-03-21 10:00:00,45.39,45.44,44.82,44.87,561000.0,31.5685,31.6032,31.172,31.2068,561000.0
2013-03-21 10:30:00,44.87,45.01,44.66,44.84,982600.0,31.2068,31.3042,31.0607,31.1859,982600.0
2013-03-21 11:00:00,44.82,45.2,44.67,45.18,442200.0,31.172,31.4363,31.0677,31.4224,442200.0
2013-03-21 11:30:00,45.18,45.24,45.1,45.17,225000.0,31.4224,31.4641,31.3668,31.4154,225000.0
2013-03-21 12:00:00,45.17,45.21,45.07,45.13,215600.0,31.4154,31.4433,31.3459,31.3876,215600.0
2013-03-21 12:30:00,45.11,45.23,45.03,45.2,258000.0,31.3737,31.4572,31.3181,31.4363,258000.0
2013-03-21 13:00:00,45.19,45.32,44.99,45.11,297000.0,31.4294,31.5198,31.2903,31.3737,297000.0
2013-03-21 13:30:00,45.1,45.1,44.89,44.93,264000.0,31.3668,31.3668,31.2207,31.2485,264000.0
2013-03-21 14:00:00,44.92,45.01,44.71,44.98,368800.0,31.2416,31.3042,31.0955,31.2833,368800.0
2013-03-21 14:30:00,44.97,45.12,44.85,45.08,333200.0,31.2763,31.3807,31.1929,31.3529,333200.0
2013-03-21 15:00:00,45.08,45.11,44.78,44.81,461000.0,31.3529,31.3737,31.1442,31.1651,461000.0
2013-03-21 15:30:00,44.8,44.82,44.52,44.53,1403400.0,31.1581,31.172,30.9634,30.9703,1403400.0
2013-03-22 09:30:00,44.74,45.71,44.6,45.23,703400.0,31.1164,31.791,31.019,31.4572,703400.0
2013-03-22 10:00:00,45.23,45.56,45.08,45.55,400600.0,31.4572,31.6867,31.3529,31.6797,400600.0
2013-03-22 10:30:00,45.54,45.85,45.5,45.59,592400.0,31.6728,31.8884,31.645,31.7076,592400.0
2013-03-22 11:00:00,45.59,45.85,45.59,45.82,217800.0,31.7076,31.8884,31.7076,31.8675,217800.0
2013-03-22 11:30:00,45.82,45.84,45.54,45.55,203200.0,31.8675,31.8814,31.6728,31.6797,203200.0
2013-03-22 12:00:00,45.55,45.82,45.49,45.82,212200.0,31.6797,31.8675,31.638,31.8675,212200.0
2013-03-22 12:30:00,45.82,45.83,45.71,45.76,135200.0,31.8675,31.8745,31.791,31.8258,135200.0
2013-03-22 13:00:00,45.77,45.92,45.72,45.91,234200.0,31.8327,31.9371,31.798,31.9301,234200.0
2013-03-22 13:30:00,45.9,45.95,45.74,45.76,160800.0,31.9232,31.9579,31.8119,31.8258,160800.0
2013-03-22 14:00:00,45.75,45.81,45.65,45.79,164000.0,31.8188,31.8606,31.7493,31.8467,164000.0
2013-03-22 14:30:00,45.79,45.79,45.58,45.62,184000.0,31.8467,31.8467,31.7006,31.7284,184000.0
2013-03-22 15:00:00,45.62,45.66,45.33,45.4,350200.0,31.7284,31.7562,31.5267,31.5754,350200.0
2013-03-22 15:30:00,45.41,45.46,45.24,45.46,833400.0,31.5824,31.6171,31.4641,31.6171,833400.0
2013-03-25 09:30:00,45.65,46.33,45.65,46.11,694800.0,31.7493,32.2222,31.7493,32.0692,694800.0
2013-03-25 10:00:00,46.13,46.37,45.92,45.94,428200.0,32.0831,32.25,31.9371,31.951,428200.0
2013-03-25 10:30:00,45.91,46.01,45.58,45.59,453800.0,31.9301,31.9997,31.7006,31.7076,453800.0
2013-03-25 11:00:00,45.59,45.6,45.33,45.42,429600.0,31.7076,31.7145,31.5267,31.5893,429600.0
2013-03-25 11:30:00,45.43,45.62,45.4,45.48,319200.0,31.5963,31.7284,31.5754,31.6311,319200.0
2013-03-25 12:00:00,45.47,45.52,45.27,45.32,242800.0,31.6241,31.6589,31.485,31.5198,242800.0
2013-03-25 12:30:00,45.3,45.46,45.17,45.19,302800.0,31.5059,31.6171,31.4154,31.4294,302800.0
2013-03-25 13:00:00,45.18,45.21,44.91,45.02,572800.0,31.4224,31.4433,31.2346,31.3111,572800.0
2013-03-25 13:30:00,45.02,45.22,44.85,45.17,326800.0,31.3111,31.4502,31.1929,31.4154,326800.0
2013-03-25 14:00:00,45.16,45.29,45.12,45.29,243200.0,31.4085,31.4989,31.3807,31.4989,243200.0
2013-03-25 14:30:00,45.27,45.27,45.15,45.18,186400.0,31.485,31.485,31.4015,31.4224,186400.0
2013-03-25 15:00:00,45.18,45.25,44.97,45.0,207000.0,31.4224,31.4711,31.2763,31.2972,207000.0
2013-03-25 15:30:00,45.0,45.2,44.99,45.11,693400.0,31.2972,31.4363,31.2903,31.3737,693400.0
2013-03-26 09:30:00,45.35,45.64,45.21,45.27,550200.0,31.5406,31.7423,31.4433,31.485,550200.0
2013-03-26 10:00:00,45.26,45.37,45.1,45.25,372600.0,31.478,31.5545,31.3668,31.4711,372600.0
2013-03-26 10:30:00,45.27,45.35,45.1,45.24,332800.0,31.485,31.5406,31.3668,31.4641,332800.0
2013-03-26 11:00:00,45.26,45.38,45.22,45.27,491000.0,31.478,31.5615,31.4502,31.485,491000.0
2013-03-26 11:30:00,45.31,45.49,45.29,45.43,348800.0,31.5128,31.638,31.4989,31.5963,348800.0
2013-03-26 12:00:00,45.43,45.69,45.43,45.63,298400.0,31.5963,31.7771,31.5963,31.7354,298400.0
2013-03-26 12:30:00,45.64,45.73,45.52,45.67,165800.0,31.7423,31.8049,31.6589,31.7632,165800.0
2013-03-26 13:00:00,45.68,45.68,45.51,45.57,276000.0,31.7701,31.7701,31.6519,31.6936,276000.0
2013-03-26 13:30:00,45.57,45.79,45.55,45.67,217200.0,31.6936,31.8467,31.6797,31.7632,217200.0
2013-03-26 14:00:00,45.68,45.72,45.54,45.57,391200.0,31.7701,31.798,31.6728,31.6936,391200.0
2013-03-26 14:30:00,45.57,45.71,45.56,45.6,189000.0,31.6936,31.791,31.6867,31.7145,189000.0
2013-03-26 15:00:00,45.6,45.64,45.4,45.45,408200.0,31.7145,31.7423,31.5754,31.6102,408200.0
2013-03-26 15:30:00,45.45,45.63,45.35,45.46,782800.0,31.6102,31.7354,31.5406,31.6171,782800.0
2013-03-27 09:30:00,45.26,45.44,44.94,44.98,589000.0,31.478,31.6032,31.2555,31.2833,589000.0
2013-03-27 10:00:00,44.97,45.08,44.87,44.98,508000.0,31.2763,31.3529,31.2068,31.2833,508000.0
2013-03-27 10:30:00,44.98,45.3,44.96,45.17,465200.0,31.2833,31.5059,31.2694,31.4154,465200.0
2013-03-27 11:00:00,45.16,45.23,45.05,45.1,330000.0,31.4085,31.4572,31.332,31.3668,330000.0
2013-03-27 11:30:00,45.1,45.24,45.08,45.08,246600.0,31.3668,31.4641,31.3529,31.3529,246600.0
2013-03-27 12:00:00,45.1,45.13,44.91,44.93,174000.0,31.3668,31.3876,31.2346,31.2485,174000.0
2013-03-27 12:30:00,44.93,44.97,44.82,44.87,238400.0,31.2485,31.2763,31.172,31.2068,238400.0
2013-03-27 13:00:00,44.87,44.87,44.7,44.74,269800.0,31.2068,31.2068,31.0886,31.1164,269800.0
2013-03-27 13:30:00,44.74,44.95,44.72,44.88,213600.0,31.1164,31.2624,31.1025,31.2138,213600.0
2013-03-27 14:00:00,44.88,44.96,44.86,44.93,142000.0,31.2138,31.2694,31.1998,31.2485,142000.0
2013-03-27 14:30:00,44.94,45.07,44.86,45.06,311000.0,31.2555,31.3459,31.1998,31.3389,311000.0
2013-03-27 15:00:00,45.06,45.09,44.9,44.94,613000.0,31.3389,31.3598,31.2277,31.2555,613000.0
2013-03-27 15:30:00,44.95,44.97,44.74,44.84,1025400.0,31.2624,31.2763,31.1164,31.1859,1025400.0
2013-03-28 09:30:00,44.77,45.14,44.66,44.77,486000.0,31.1373,31.3946,31.0607,31.1373,486000.0
2013-03-28 10:00:00,44.74,45.05,44.67,44.93,287400.0,31.1164,31.332,31.0677,31.2485,287400.0
2013-03-28 10:30:00,44.96,45.08,44.92,45.06,183600.0,31.2694,31.3529,31.2416,31.3389,183600.0
2013-03-28 11:00:00,45.06,45.11,44.96,45.1,190400.0,31.3389,31.3737,31.2694,31.3668,190400.0
2013-03-28 11:30:00,45.1,45.23,45.02,45.1,281600.0,31.3668,31.4572,31.3111,31.3668,281600.0
2013-03-28 12:00:00,45.1,45.22,44.99,45.0,225600.0,31.3668,31.4502,31.2903,31.2972,225600.0
2013-03-28 12:30:00,45.01,45.09,44.97,44.99,169400.0,31.3042,31.3598,31.2763,31.2903,169400.0
2013-03-28 13:00:00,44.99,45.06,44.9,45.02,109800.0,31.2903,31.3389,31.2277,31.3111,109800.0
2013-03-28 13:30:00,45.02,45.09,44.99,45.06,126800.0,31.3111,31.3598,31.2903,31.3389,126800.0
2013-03-28 14:00:00,45.09,45.1,44.97,45.01,168600.0,31.3598,31.3668,31.2763,31.3042,168600.0
2013-03-28 14:30:00,45.01,45.1,44.97,45.07,151000.0,31.3042,31.3668,31.2763,31.3459,151000.0
2013-03-28 15:00:00,45.07,45.08,44.99,45.06,238000.0,31.3459,31.3529,31.2903,31.3389,238000.0
2013-03-28 15:30:00,45.05,45.09,44.78,44.8,1235600.0,31.332,31.3598,31.1442,31.1581,1235600.0
2013-04-01 09:30:00,44.77,44.81,44.38,44.42,741000.0,31.1373,31.1651,30.866,30.8938,741000.0
2013-04-01 10:00:00,44.43,44.64,44.21,44.51,555400.0,30.9008,31.0468,30.7478,30.9564,555400.0
2013-04-01 10:30:00,44.51,44.56,44.24,44.33,518200.0,30.9564,30.9912,30.7686,30.8312,518200.0
2013-04-01 11:00:00,44.32,44.36,44.15,44.24,386800.0,30.8243,30.8521,30.706,30.7686,386800.0
2013-04-01 11:30:00,44.25,44.4,44.25,44.38,281000.0,30.7756,30.8799,30.7756,30.866,281000.0
2013-04-01 12:00:00,44.38,44.41,44.29,44.39,165400.0,30.866,30.8869,30.8034,30.873,165400.0
2013-04-01 12:30:00,44.4,44.55,44.33,44.52,264800.0,30.8799,30.9842,30.8312,30.9634,264800.0
2013-04-01 13:00:00,44.52,44.61,44.5,44.58,263200.0,30.9634,31.026,30.9495,31.0051,263200.0
2013-04-01 13:30:00,44.58,44.84,44.58,44.72,202400.0,31.0051,31.1859,31.0051,31.1025,202400.0
2013-04-01 14:00:00,44.72,45.02,44.72,45.01,289200.0,31.1025,31.3111,31.1025,31.3042,289200.0
2013-04-01 14:30:00,45.01,45.02,44.85,44.87,276600.0,31.3042,31.3111,31.1929,31.2068,276600.0
2013-04-01 15:00:00,44.86,44.94,44.73,44.82,267600.0,31.1998,31.2555,31.1094,31.172,267600.0
2013-04-01 15:30:00,44.81,44.92,44.75,44.91,502800.0,31.1651,31.2416,31.1233,31.2346,502800.0
2013-04-02 09:30:00,45.19,45.27,44.9,44.93,442600.0,31.4294,31.485,31.2277,31.2485,442600.0
2013-04-02 10:00:00,44.92,45.13,44.65,44.68,407800.0,31.2416,31.3876,31.0538,31.0747,407800.0
2013-04-02 10:30:00,44.68,44.68,44.32,44.38,531600.0,31.0747,31.0747,30.8243,30.866,531600.0
2013-04-02 11:00:00,44.38,44.41,43.94,44.02,543800.0,30.866,30.8869,30.56,30.6156,543800.0
2013-04-02 11:30:00,44.02,44.05,43.75,43.9,530800.0,30.6156,30.6365,30.4278,30.5322,530800.0
2013-04-02 12:00:00,43.93,44.0,43.77,43.77,301000.0,30.553,30.6017,30.4418,30.4418,301000.0
2013-04-02 12:30:00,43.76,43.77,43.4,43.48,455000.0,30.4348,30.4418,30.1844,30.2401,455000.0
2013-04-02 13:00:00,43.49,43.52,42.88,42.9,1039800.0,30.247,30.2679,29.8228,29.8367,1039800.0
2013-04-02 13:30:00,42.9,43.0,42.75,42.94,762800.0,29.8367,29.9062,29.7324,29.8645,762800.0
2013-04-02 14:00:00,42.95,43.11,42.84,42.95,576000.0,29.8715,29.9827,29.7949,29.8715,576000.0
2013-04-02 14:30:00,42.95,43.01,42.8,42.81,371000.0,29.8715,29.9132,29.7671,29.7741,371000.0
2013-04-02 15:00:00,42.81,42.87,42.38,42.54,1194600.0,29.7741,29.8158,29.475,29.5863,1194600.0
2013-04-02 15:30:00,42.54,42.74,42.51,42.72,1003000.0,29.5863,29.7254,29.5654,29.7115,1003000.0
2013-04-03 09:30:00,42.74,42.74,40.62,40.75,2595800.0,29.7254,29.7254,28.251,28.3414,2595800.0
2013-04-03 10:00:00,40.77,40.88,40.37,40.46,1960600.0,28.3553,28.4318,28.0771,28.1397,1960600.0
2013-04-03 10:30:00,40.45,40.49,39.81,39.92,1925000.0,28.1327,28.1605,27.6876,27.7641,1925000.0
2013-04-03 11:00:00,39.91,40.35,39.91,40.22,1050600.0,27.7572,28.0632,27.7572,27.9728,1050600.0
2013-04-03 11:30:00,40.22,40.45,39.98,40.09,1175400.0,27.9728,28.1327,27.8058,27.8823,1175400.0
2013-04-03 12:00:00,40.1,40.18,39.35,39.41,1290400.0,27.8893,27.9449,27.3677,27.4094,1290400.0
2013-04-03 12:30:00,39.43,39.65,39.25,39.61,1306000.0,27.4233,27.5763,27.2981,27.5485,1306000.0
2013-04-03 13:00:00,39.61,40.12,39.58,40.02,1044800.0,27.5485,27.9032,27.5276,27.8337,1044800.0
2013-04-03 13:30:00,40.0,40.47,39.95,40.27,793000.0,27.8197,28.1466,27.785,28.0075,793000.0
2013-04-03 14:00:00,40.26,41.1,40.15,40.85,1029600.0,28.0006,28.5848,27.9241,28.4109,1029600.0
2013-04-03 14:30:00,40.85,41.33,40.81,41.25,1149200.0,28.4109,28.7448,28.3831,28.6891,1149200.0
2013-04-03 15:00:00,41.27,41.29,40.74,40.9,849200.0,28.703,28.7169,28.3344,28.4457,849200.0
2013-04-03 15:30:00,40.91,40.91,40.37,40.7,1707600.0,28.4526,28.4526,28.0771,28.3066,1707600.0
2013-04-04 09:30:00,40.58,41.62,40.38,41.38,1384200.0,28.2231,28.9464,28.084,28.7795,1384200.0
2013-04-04 10:00:00,41.4,41.95,41.38,41.42,716200.0,28.7934,29.176,28.7795,28.8073,716200.0
2013-04-04 10:30:00,41.4,41.71,41.33,41.49,602800.0,28.7934,29.009,28.7448,28.856,602800.0
2013-04-04 11:00:00,41.49,41.5,41.24,41.32,752600.0,28.856,28.863,28.6822,28.7378,752600.0
2013-04-04 11:30:00,41.32,41.38,41.05,41.23,532800.0,28.7378,28.7795,28.55,28.6752,532800.0
2013-04-04 12:00:00,41.23,41.38,40.97,41.33,445000.0,28.6752,28.7795,28.4944,28.7448,445000.0
2013-04-04 12:30:00,41.29,41.4,41.05,41.05,451400.0,28.7169,28.7934,28.55,28.55,451400.0
2013-04-04 13:00:00,41.05,41.12,40.8,40.84,354400.0,28.55,28.5987,28.3761,28.404,354400.0
2013-04-04 13:30:00,40.84,40.92,40.69,40.79,453200.0,28.404,28.4596,28.2996,28.3692,453200.0
2013-04-04 14:00:00,40.79,41.01,40.55,40.99,494600.0,28.3692,28.5222,28.2023,28.5083,494600.0
2013-04-04 14:30:00,40.98,41.19,40.94,41.14,294200.0,28.5013,28.6474,28.4735,28.6126,294200.0
2013-04-04 15:00:00,41.14,41.24,41.08,41.14,431400.0,28.6126,28.6822,28.5709,28.6126,431400.0
2013-04-04 15:30:00,41.15,41.35,41.06,41.31,630600.0,28.6196,28.7587,28.557,28.7308,630600.0
2013-04-05 09:30:00,40.52,40.69,39.75,40.51,884200.0,28.1814,28.2996,27.6459,28.1744,884200.0
2013-04-05 10:00:00,40.52,40.87,40.34,40.7,813800.0,28.1814,28.4248,28.0562,28.3066,813800.0
2013-04-05 10:30:00,40.71,40.98,40.62,40.94,528600.0,28.3135,28.5013,28.251,28.4735,528600.0
2013-04-05 11:00:00,40.92,41.08,40.78,41.02,450200.0,28.4596,28.5709,28.3622,28.5291,450200.0
2013-04-05 11:30:00,41.01,41.15,40.78,40.99,259000.0,28.5222,28.6196,28.3622,28.5083,259000.0
2013-04-05 12:00:00,40.97,41.09,40.81,41.08,188800.0,28.4944,28.5778,28.3831,28.5709,188800.0
2013-04-05 12:30:00,41.08,41.16,41.01,41.04,277600.0,28.5709,28.6265,28.5222,28.5431,277600.0
2013-04-05 13:00:00,41.05,41.43,40.99,41.37,202600.0,28.55,28.8143,28.5083,28.7726,202600.0
2013-04-05 13:30:00,41.38,41.41,40.99,40.99,244800.0,28.7795,28.8004,28.5083,28.5083,244800.0
2013-04-05 14:00:00,41.0,41.21,40.99,41.11,260200.0,28.5152,28.6613,28.5083,28.5917,260200.0
2013-04-05 14:30:00,41.11,41.18,41.02,41.14,331800.0,28.5917,28.6404,28.5291,28.6126,331800.0
2013-04-05 15:00:00,41.14,41.21,41.01,41.15,354200.0,28.6126,28.6613,28.5222,28.6196,354200.0
2013-04-05 15:30:00,41.16,41.32,41.11,41.19,790000.0,28.6265,28.7378,28.5917,28.6474,790000.0
2013-04-08 09:30:00,41.44,41.7,41.3,41.68,354600.0,28.8213,29.0021,28.7239,28.9882,354600.0
2013-04-08 10:00:00,41.7,41.74,41.06,41.06,405600.0,29.0021,29.0299,28.557,28.557,405600.0
2013-04-08 10:30:00,41.07,41.32,40.97,41.3,445000.0,28.5639,28.7378,28.4944,28.7239,445000.0
2013-04-08 11:00:00,41.3,41.47,41.29,41.36,466600.0,28.7239,28.8421,28.7169,28.7656,466600.0
2013-04-08 11:30:00,41.38,41.43,41.16,41.23,177200.0,28.7795,28.8143,28.6265,28.6752,177200.0
2013-04-08 12:00:00,41.23,41.3,41.1,41.17,168400.0,28.6752,28.7239,28.5848,28.6335,168400.0
2013-04-08 12:30:00,41.17,41.27,41.12,41.2,133600.0,28.6335,28.703,28.5987,28.6543,133600.0
2013-04-08 13:00:00,41.19,41.27,41.14,41.23,132800.0,28.6474,28.703,28.6126,28.6752,132800.0
2013-04-08 13:30:00,41.24,41.34,41.23,41.3,229400.0,28.6822,28.7517,28.6752,28.7239,229400.0
2013-04-08 14:00:00,41.3,41.55,41.29,41.36,218000.0,28.7239,28.8978,28.7169,28.7656,218000.0
2013-04-08 14:30:00,41.36,41.66,41.35,41.59,179400.0,28.7656,28.9743,28.7587,28.9256,179400.0
2013-04-08 15:00:00,41.6,41.72,41.52,41.63,318000.0,28.9325,29.016,28.8769,28.9534,318000.0
2013-04-08 15:30:00,41.63,41.73,41.56,41.68,869800.0,28.9534,29.0229,28.9047,28.9882,869800.0
2013-04-09 09:30:00,41.83,41.91,41.33,41.81,375400.0,29.0925,29.1481,28.7448,29.0786,375400.0
2013-04-09 10:00:00,41.81,42.22,41.8,42.15,341200.0,29.0786,29.3637,29.0716,29.3151,341200.0
2013-04-09 10:30:00,42.16,42.18,41.6,41.66,254200.0,29.322,29.3359,28.9325,28.9743,254200.0
2013-04-09 11:00:00,41.65,42.21,41.6,42.21,330400.0,28.9673,29.3568,28.9325,29.3568,330400.0
2013-04-09 11:30:00,42.2,42.48,42.13,42.47,357000.0,29.3498,29.5446,29.3011,29.5376,357000.0
2013-04-09 12:00:00,42.49,42.58,42.32,42.52,454600.0,29.5515,29.6141,29.4333,29.5724,454600.0
2013-04-09 12:30:00,42.52,42.6,42.37,42.37,254000.0,29.5724,29.628,29.4681,29.4681,254000.0
2013-04-09 13:00:00,42.37,42.66,42.37,42.51,347400.0,29.4681,29.6698,29.4681,29.5654,347400.0
2013-04-09 13:30:00,42.52,42.69,42.52,42.52,212800.0,29.5724,29.6906,29.5724,29.5724,212800.0
2013-04-09 14:00:00,42.52,42.59,42.42,42.57,188000.0,29.5724,29.6211,29.5028,29.6072,188000.0
2013-04-09 14:30:00,42.57,42.62,42.47,42.52,227600.0,29.6072,29.6419,29.5376,29.5724,227600.0
2013-04-09 15:00:00,42.52,42.62,42.32,42.37,461600.0,29.5724,29.6419,29.4333,29.4681,461600.0
2013-04-09 15:30:00,42.38,42.44,42.26,42.38,788400.0,29.475,29.5168,29.3916,29.475,788400.0
2013-04-10 09:30:00,42.58,42.6,42.06,42.22,434200.0,29.6141,29.628,29.2525,29.3637,434200.0
2013-04-10 10:00:00,42.25,42.35,42.1,42.17,371400.0,29.3846,29.4542,29.2803,29.329,371400.0
2013-04-10 10:30:00,42.18,42.34,42.0,42.3,416600.0,29.3359,29.4472,29.2107,29.4194,416600.0
2013-04-10 11:00:00,42.31,42.36,42.19,42.32,383000.0,29.4263,29.4611,29.3429,29.4333,383000.0
2013-04-10 11:30:00,42.33,42.56,42.3,42.56,412200.0,29.4402,29.6002,29.4194,29.6002,412200.0
2013-04-10 12:00:00,42.56,42.77,42.46,42.52,293600.0,29.6002,29.7463,29.5307,29.5724,293600.0
2013-04-10 12:30:00,42.53,42.62,42.48,42.49,155800.0,29.5793,29.6419,29.5446,29.5515,155800.0
2013-04-10 13:00:00,42.49,42.73,42.49,42.71,223000.0,29.5515,29.7184,29.5515,29.7045,223000.0
2013-04-10 13:30:00,42.71,42.72,42.59,42.6,165200.0,29.7045,29.7115,29.6211,29.628,165200.0
2013-04-10 14:00:00,42.6,42.7,42.6,42.69,187800.0,29.628,29.6976,29.628,29.6906,187800.0
2013-04-10 14:30:00,42.68,42.69,42.44,42.45,230000.0,29.6837,29.6906,29.5168,29.5237,230000.0
2013-04-10 15:00:00,42.45,42.46,42.15,42.26,362400.0,29.5237,29.5307,29.3151,29.3916,362400.0
2013-04-10 15:30:00,42.26,42.32,42.15,42.17,815000.0,29.3916,29.4333,29.3151,29.329,815000.0
2013-04-11 09:30:00,42.15,42.28,41.42,42.03,621600.0,29.3151,29.4055,28.8073,29.2316,621600.0
2013-04-11 10:00:00,42.03,42.04,41.68,41.73,494400.0,29.2316,29.2386,28.9882,29.0229,494400.0
2013-04-11 10:30:00,41.74,41.75,41.64,41.72,416600.0,29.0299,29.0369,28.9604,29.016,416600.0
2013-04-11 11:00:00,41.73,41.73,41.41,41.57,672000.0,29.0229,29.0229,28.8004,28.9117,672000.0
2013-04-11 11:30:00,41.58,41.58,40.38,40.71,1524800.0,28.9186,28.9186,28.084,28.3135,1524800.0
2013-04-11 12:00:00,40.73,40.93,40.52,40.63,1025800.0,28.3275,28.4666,28.1814,28.2579,1025800.0
2013-04-11 12:30:00,40.64,40.76,40.38,40.73,429000.0,28.2649,28.3483,28.084,28.3275,429000.0
2013-04-11 13:00:00,40.74,40.84,40.55,40.67,414400.0,28.3344,28.404,28.2023,28.2857,414400.0
2013-04-11 13:30:00,40.69,40.91,40.67,40.74,365200.0,28.2996,28.4526,28.2857,28.3344,365200.0
2013-04-11 14:00:00,40.74,40.82,40.58,40.65,413600.0,28.3344,28.3901,28.2231,28.2718,413600.0
2013-04-11 14:30:00,40.65,40.94,40.65,40.85,680200.0,28.2718,28.4735,28.2718,28.4109,680200.0
2013-04-11 15:00:00,40.83,40.88,40.54,40.77,968400.0,28.397,28.4318,28.1953,28.3553,968400.0
2013-04-11 15:30:00,40.78,41.07,40.72,41.03,1820200.0,28.3622,28.5639,28.3205,28.5361,1820200.0
2013-04-12 09:30:00,40.49,40.71,40.1,40.32,1133000.0,28.1605,28.3135,27.8893,28.0423,1133000.0
2013-04-12 10:00:00,40.35,40.35,39.67,40.15,1214600.0,28.0632,28.0632,27.5902,27.9241,1214600.0
2013-04-12 10:30:00,40.16,40.21,39.52,39.53,895400.0,27.931,27.9658,27.4859,27.4929,895400.0
2013-04-12 11:00:00,39.52,39.6,39.2,39.29,1288200.0,27.4859,27.5415,27.2634,27.3259,1288200.0
2013-04-12 11:30:00,39.3,39.75,39.26,39.62,634400.0,27.3329,27.6459,27.3051,27.5555,634400.0
2013-04-12 12:00:00,39.63,39.7,39.49,39.63,364400.0,27.5624,27.6111,27.465,27.5624,364400.0
2013-04-12 12:30:00,39.63,39.7,39.57,39.69,229000.0,27.5624,27.6111,27.5207,27.6041,229000.0
2013-04-12 13:00:00,39.69,39.83,39.51,39.57,281200.0,27.6041,27.7015,27.479,27.5207,281200.0
2013-04-12 13:30:00,39.57,39.75,39.57,39.74,413400.0,27.5207,27.6459,27.5207,27.6389,413400.0
2013-04-12 14:00:00,39.74,39.93,39.72,39.77,410000.0,27.6389,27.7711,27.625,27.6598,410000.0
2013-04-12 14:30:00,39.78,40.01,39.74,39.89,481200.0,27.6667,27.8267,27.6389,27.7432,481200.0
2013-04-12 15:00:00,39.88,40.02,39.84,40.01,521800.0,27.7363,27.8337,27.7085,27.8267,521800.0
2013-04-12 15:30:00,40.01,40.17,39.96,40.15,1277800.0,27.8267,27.938,27.7919,27.9241,1277800.0
2013-04-15 09:30:00,39.6,40.06,39.37,40.03,1107000.0,27.5415,27.8615,27.3816,27.8406,1107000.0
2013-04-15 10:00:00,40.02,40.1,39.45,39.55,837000.0,27.8337,27.8893,27.4372,27.5068,837000.0
2013-04-15 10:30:00,39.55,39.65,39.4,39.52,936400.0,27.5068,27.5763,27.4024,27.4859,936400.0
2013-04-15 11:00:00,39.52,39.55,39.24,39.49,763600.0,27.4859,27.5068,27.2912,27.465,763600.0
2013-04-15 11:30:00,39.49,39.59,39.26,39.29,578800.0,27.465,27.5346,27.3051,27.3259,578800.0
2013-04-15 12:00:00,39.3,39.36,39.02,39.15,854200.0,27.3329,27.3746,27.1382,27.2286,854200.0
2013-04-15 12:30:00,39.15,39.16,38.57,38.7,791800.0,27.2286,27.2355,26.8252,26.9156,791800.0
2013-04-15 13:00:00,38.69,38.95,38.64,38.8,428400.0,26.9086,27.0895,26.8739,26.9852,428400.0
2013-04-15 13:30:00,38.79,38.97,38.75,38.92,388200.0,26.9782,27.1034,26.9504,27.0686,388200.0
2013-04-15 14:00:00,38.92,38.95,38.68,38.77,528800.0,27.0686,27.0895,26.9017,26.9643,528800.0
2013-04-15 14:30:00,38.77,38.96,38.66,38.71,488000.0,26.9643,27.0964,26.8878,26.9226,488000.0
2013-04-15 15:00:00,38.7,38.96,38.63,38.85,786600.0,26.9156,27.0964,26.8669,27.0199,786600.0
2013-04-15 15:30:00,38.87,38.96,38.74,38.74,1277400.0,27.0338,27.0964,26.9434,26.9434,1277400.0
2013-04-16 09:30:00,39.2,39.7,39.01,39.56,774000.0,27.2634,27.6111,27.1312,27.5137,774000.0
2013-04-16 10:00:00,39.57,39.63,39.23,39.23,573600.0,27.5207,27.5624,27.2842,27.2842,573600.0
2013-04-16 10:30:00,39.23,39.37,38.84,39.23,643400.0,27.2842,27.3816,27.013,27.2842,643400.0
2013-04-16 11:00:00,39.22,39.32,39.07,39.27,491000.0,27.2773,27.3468,27.1729,27.312,491000.0
2013-04-16 11:30:00,39.28,39.59,39.2,39.46,438000.0,27.319,27.5346,27.2634,27.4442,438000.0
2013-04-16 12:00:00,39.47,39.49,39.24,39.27,359400.0,27.4511,27.465,27.2912,27.312,359400.0
2013-04-16 12:30:00,39.26,39.33,39.21,39.26,407200.0,27.3051,27.3538,27.2703,27.3051,407200.0
2013-04-16 13:00:00,39.26,39.63,39.25,39.59,462200.0,27.3051,27.5624,27.2981,27.5346,462200.0
2013-04-16 13:30:00,39.6,39.61,39.45,39.47,340600.0,27.5415,27.5485,27.4372,27.4511,340600.0
2013-04-16 14:00:00,39.47,39.56,39.35,39.35,450600.0,27.4511,27.5137,27.3677,27.3677,450600.0
2013-04-16 14:30:00,39.35,39.38,39.23,39.25,350800.0,27.3677,27.3885,27.2842,27.2981,350800.0
2013-04-16 15:00:00,39.25,39.27,39.14,39.14,652000.0,27.2981,27.312,27.2216,27.2216,652000.0
2013-04-16 15:30:00,39.15,39.47,39.15,39.44,822000.0,27.2286,27.4511,27.2286,27.4303,822000.0
2013-04-17 09:30:00,38.87,39.18,38.26,38.63,786400.0,27.0338,27.2494,26.6096,26.8669,786400.0
2013-04-17 10:00:00,38.63,38.77,38.49,38.73,410800.0,26.8669,26.9643,26.7696,26.9365,410800.0
2013-04-17 10:30:00,38.73,38.74,37.88,37.9,1125400.0,26.9365,26.9434,26.3453,26.3592,1125400.0
2013-04-17 11:00:00,37.9,37.96,37.6,37.9,1004000.0,26.3592,26.4009,26.1506,26.3592,1004000.0
2013-04-17 11:30:00,37.92,38.05,37.85,38.05,349000.0,26.3731,26.4635,26.3244,26.4635,349000.0
2013-04-17 12:00:00,38.05,38.12,37.7,37.76,357400.0,26.4635,26.5122,26.2201,26.2618,357400.0
2013-04-17 12:30:00,37.76,37.98,37.7,37.95,391000.0,26.2618,26.4148,26.2201,26.394,391000.0
2013-04-17 13:00:00,37.96,38.12,37.87,38.01,319400.0,26.4009,26.5122,26.3383,26.4357,319400.0
2013-04-17 13:30:00,38.01,38.42,37.94,38.21,452600.0,26.4357,26.7209,26.387,26.5748,452600.0
2013-04-17 14:00:00,38.23,38.35,38.0,38.32,441400.0,26.5887,26.6722,26.4288,26.6513,441400.0
2013-04-17 14:30:00,38.33,38.4,38.18,38.31,384600.0,26.6583,26.707,26.5539,26.6444,384600.0
2013-04-17 15:00:00,38.31,38.47,38.24,38.36,419000.0,26.6444,26.7556,26.5957,26.6791,419000.0
2013-04-17 15:30:00,38.36,38.41,38.19,38.3,830800.0,26.6791,26.7139,26.5609,26.6374,830800.0
2013-04-18 09:30:00,38.29,38.56,37.84,37.93,662000.0,26.6305,26.8182,26.3175,26.3801,662000.0
2013-04-18 10:00:00,37.92,38.13,37.66,38.08,634400.0,26.3731,26.5192,26.1923,26.4844,634400.0
2013-04-18 10:30:00,38.08,38.41,38.08,38.32,688800.0,26.4844,26.7139,26.4844,26.6513,688800.0
2013-04-18 11:00:00,38.34,38.65,38.2,38.57,577000.0,26.6652,26.8808,26.5679,26.8252,577000.0
2013-04-18 11:30:00,38.55,38.67,38.18,38.45,432800.0,26.8113,26.8947,26.5539,26.7417,432800.0
2013-04-18 12:00:00,38.45,38.59,38.34,38.55,367400.0,26.7417,26.8391,26.6652,26.8113,367400.0
2013-04-18 12:30:00,38.55,38.94,38.51,38.93,531600.0,26.8113,27.0825,26.7835,27.0756,531600.0
2013-04-18 13:00:00,38.94,38.99,38.81,38.88,292200.0,27.0825,27.1173,26.9921,27.0408,292200.0
2013-04-18 13:30:00,38.9,38.91,38.43,38.47,274600.0,27.0547,27.0617,26.7278,26.7556,274600.0
2013-04-18 14:00:00,38.47,38.54,38.32,38.52,455600.0,26.7556,26.8043,26.6513,26.7904,455600.0
2013-04-18 14:30:00,38.52,38.57,38.05,38.15,1118400.0,26.7904,26.8252,26.4635,26.5331,1118400.0
2013-04-18 15:00:00,38.15,38.47,38.14,38.32,779800.0,26.5331,26.7556,26.5261,26.6513,779800.0
2013-04-18 15:30:00,38.33,38.55,38.33,38.49,598200.0,26.6583,26.8113,26.6583,26.7696,598200.0
2013-04-19 09:30:00,38.71,38.71,38.39,38.5,1023800.0,26.9226,26.9226,26.7,26.7765,1023800.0
2013-04-19 10:00:00,38.5,38.83,38.48,38.56,367400.0,26.7765,27.006,26.7626,26.8182,367400.0
2013-04-19 10:30:00,38.57,38.94,38.57,38.88,307600.0,26.8252,27.0825,26.8252,27.0408,307600.0
2013-04-19 11:00:00,38.88,39.1,38.77,38.96,462200.0,27.0408,27.1938,26.9643,27.0964,462200.0
2013-04-19 11:30:00,38.96,39.25,38.96,39.21,452000.0,27.0964,27.2981,27.0964,27.2703,452000.0
2013-04-19 12:00:00,39.22,39.23,39.06,39.2,366800.0,27.2773,27.2842,27.166,27.2634,366800.0
2013-04-19 12:30:00,39.2,39.24,39.02,39.06,404200.0,27.2634,27.2912,27.1382,27.166,404200.0
2013-04-19 13:00:00,39.06,39.12,38.99,39.05,342600.0,27.166,27.2077,27.1173,27.159,342600.0
2013-04-19 13:30:00,39.05,39.09,38.96,39.04,343400.0,27.159,27.1868,27.0964,27.1521,343400.0
2013-04-19 14:00:00,39.04,39.08,38.99,39.05,259200.0,27.1521,27.1799,27.1173,27.159,259200.0
2013-04-19 14:30:00,39.05,39.06,38.95,39.01,286800.0,27.159,27.166,27.0895,27.1312,286800.0
2013-04-19 15:00:00,39.01,39.23,38.95,39.15,410400.0,27.1312,27.2842,27.0895,27.2286,410400.0
2013-04-19 15:30:00,39.15,39.38,39.15,39.38,907000.0,27.2286,27.3885,27.2286,27.3885,907000.0
2013-04-22 09:30:00,39.43,39.48,38.98,39.26,624000.0,27.4233,27.4581,27.1103,27.3051,624000.0
2013-04-22 10:00:00,39.24,39.38,39.17,39.35,311400.0,27.2912,27.3885,27.2425,27.3677,311400.0
2013-04-22 10:30:00,39.34,39.83,39.18,39.74,414200.0,27.3607,27.7015,27.2494,27.6389,414200.0
2013-04-22 11:00:00,39.76,39.92,39.62,39.71,537600.0,27.6528,27.7641,27.5555,27.6181,537600.0
2013-04-22 11:30:00,39.72,40.24,39.68,40.01,746600.0,27.625,27.9867,27.5972,27.8267,746600.0
2013-04-22 12:00:00,40.01,40.14,39.94,40.06,207400.0,27.8267,27.9171,27.778,27.8615,207400.0
2013-04-22 12:30:00,40.07,40.29,40.02,40.16,282200.0,27.8684,28.0214,27.8337,27.931,282200.0
2013-04-22 13:00:00,40.17,40.21,39.92,40.2,350200.0,27.938,27.9658,27.7641,27.9588,350200.0
2013-04-22 13:30:00,40.2,40.24,40.06,40.08,162800.0,27.9588,27.9867,27.8615,27.8754,162800.0
2013-04-22 14:00:00,40.08,40.33,40.08,40.27,263400.0,27.8754,28.0493,27.8754,28.0075,263400.0
2013-04-22 14:30:00,40.27,40.42,40.08,40.13,234800.0,28.0075,28.1119,27.8754,27.9102,234800.0
2013-04-22 15:00:00,40.13,40.29,40.07,40.15,302000.0,27.9102,28.0214,27.8684,27.9241,302000.0
2013-04-22 15:30:00,40.14,40.27,39.88,40.0,689600.0,27.9171,28.0075,27.7363,27.8197,689600.0
2013-04-23 09:30:00,40.06,40.46,40.02,40.24,419200.0,27.8615,28.1397,27.8337,27.9867,419200.0
2013-04-23 10:00:00,40.24,40.64,40.1,40.63,457000.0,27.9867,28.2649,27.8893,28.2579,457000.0
2013-04-23 10:30:00,40.64,40.99,40.56,40.88,497000.0,28.2649,28.5083,28.2092,28.4318,497000.0
2013-04-23 11:00:00,40.88,40.96,40.7,40.74,405200.0,28.4318,28.4874,28.3066,28.3344,405200.0
2013-04-23 11:30:00,40.74,40.75,40.57,40.63,286400.0,28.3344,28.3414,28.2162,28.2579,286400.0
2013-04-23 12:00:00,40.64,40.65,40.37,40.62,279000.0,28.2649,28.2718,28.0771,28.251,279000.0
2013-04-23 12:30:00,40.6,40.76,40.56,40.74,338200.0,28.237,28.3483,28.2092,28.3344,338200.0
2013-04-23 13:00:00,40.74,40.8,40.35,40.71,427400.0,28.3344,28.3761,28.0632,28.3135,427400.0
2013-04-23 13:30:00,40.7,40.7,40.54,40.6,246800.0,28.3066,28.3066,28.1953,28.237,246800.0
2013-04-23 14:00:00,40.6,40.76,40.6,40.63,438400.0,28.237,28.3483,28.237,28.2579,438400.0
2013-04-23 14:30:00,40.63,40.73,40.52,40.64,323600.0,28.2579,28.3275,28.1814,28.2649,323600.0
2013-04-23 15:00:00,40.65,40.73,40.55,40.69,261600.0,28.2718,28.3275,28.2023,28.2996,261600.0
2013-04-23 15:30:00,40.69,40.81,40.63,40.77,601800.0,28.2996,28.3831,28.2579,28.3553,601800.0
2013-04-24 09:30:00,41.04,41.43,40.97,41.07,332600.0,28.5431,28.8143,28.4944,28.5639,332600.0
2013-04-24 10:00:00,41.1,41.45,41.1,41.35,473200.0,28.5848,28.8282,28.5848,28.7587,473200.0
2013-04-24 10:30:00,41.37,41.68,41.32,41.42,590800.0,28.7726,28.9882,28.7378,28.8073,590800.0
2013-04-24 11:00:00,41.42,41.62,41.29,41.62,345400.0,28.8073,28.9464,28.7169,28.9464,345400.0
2013-04-24 11:30:00,41.63,41.74,41.52,41.67,225000.0,28.9534,29.0299,28.8769,28.9812,225000.0
2013-04-24 12:00:00,41.67,41.77,41.64,41.71,354400.0,28.9812,29.0508,28.9604,29.009,354400.0
2013-04-24 12:30:00,41.7,41.72,41.51,41.52,237600.0,29.0021,29.016,28.8699,28.8769,237600.0
2013-04-24 13:00:00,41.53,41.71,41.47,41.63,482000.0,28.8839,29.009,28.8421,28.9534,482000.0
2013-04-24 13:30:00,41.64,41.66,41.41,41.44,289600.0,28.9604,28.9743,28.8004,28.8213,289600.0
2013-04-24 14:00:00,41.42,41.54,41.27,41.45,252200.0,28.8073,28.8908,28.703,28.8282,252200.0
2013-04-24 14:30:00,41.45,41.57,41.43,41.44,214600.0,28.8282,28.9117,28.8143,28.8213,214600.0
2013-04-24 15:00:00,41.44,41.48,41.26,41.27,209600.0,28.8213,28.8491,28.6961,28.703,209600.0
2013-04-24 15:30:00,41.26,41.35,41.22,41.31,476000.0,28.6961,28.7587,28.6682,28.7308,476000.0
2013-04-25 09:30:00,41.6,41.74,41.38,41.65,357400.0,28.9325,29.0299,28.7795,28.9673,357400.0
2013-04-25 10:00:00,41.67,41.85,41.64,41.67,424600.0,28.9812,29.1064,28.9604,28.9812,424600.0
2013-04-25 10:30:00,41.71,41.83,41.64,41.83,379000.0,29.009,29.0925,28.9604,29.0925,379000.0
2013-04-25 11:00:00,41.83,41.84,41.57,41.83,382200.0,29.0925,29.0995,28.9117,29.0925,382200.0
2013-04-25 11:30:00,41.82,42.05,41.75,41.79,265600.0,29.0855,29.2455,29.0369,29.0647,265600.0
2013-04-25 12:00:00,41.8,41.89,41.7,41.73,191600.0,29.0716,29.1342,29.0021,29.0229,191600.0
2013-04-25 12:30:00,41.74,42.03,41.73,42.02,113400.0,29.0299,29.2316,29.0229,29.2246,113400.0
2013-04-25 13:00:00,42.01,42.15,41.98,42.12,267200.0,29.2177,29.3151,29.1968,29.2942,267200.0
2013-04-25 13:30:00,42.1,42.1,41.69,41.79,291200.0,29.2803,29.2803,28.9951,29.0647,291200.0
2013-04-25 14:00:00,41.78,41.84,41.44,41.5,319000.0,29.0577,29.0995,28.8213,28.863,319000.0
2013-04-25 14:30:00,41.5,41.5,40.95,40.96,487200.0,28.863,28.863,28.4805,28.4874,487200.0
2013-04-25 15:00:00,40.96,41.03,40.7,40.9,714600.0,28.4874,28.5361,28.3066,28.4457,714600.0
2013-04-25 15:30:00,40.9,40.91,40.75,40.81,893800.0,28.4457,28.4526,28.3414,28.3831,893800.0
2013-04-26 09:30:00,40.8,40.85,40.42,40.63,355800.0,28.3761,28.4109,28.1119,28.2579,355800.0
2013-04-26 10:00:00,40.65,40.74,40.43,40.6,309200.0,28.2718,28.3344,28.1188,28.237,309200.0
2013-04-26 10:30:00,40.6,40.61,40.26,40.32,298600.0,28.237,28.244,28.0006,28.0423,298600.0
2013-04-26 11:00:00,40.33,40.35,40.26,40.33,490600.0,28.0493,28.0632,28.0006,28.0493,490600.0
2013-04-26 11:30:00,40.35,40.49,40.21,40.38,389800.0,28.0632,28.1605,27.9658,28.084,389800.0
2013-04-26 12:00:00,40.4,40.59,40.32,40.52,174600.0,28.0979,28.2301,28.0423,28.1814,174600.0
2013-04-26 12:30:00,40.52,40.7,40.52,40.6,124400.0,28.1814,28.3066,28.1814,28.237,124400.0
2013-04-26 13:00:00,40.6,40.75,40.57,40.71,212800.0,28.237,28.3414,28.2162,28.3135,212800.0
2013-04-26 13:30:00,40.71,40.75,40.63,40.73,145000.0,28.3135,28.3414,28.2579,28.3275,145000.0
2013-04-26 14:00:00,40.73,40.75,40.6,40.71,157600.0,28.3275,28.3414,28.237,28.3135,157600.0
2013-04-26 14:30:00,40.71,40.75,40.65,40.68,244000.0,28.3135,28.3414,28.2718,28.2927,244000.0
2013-04-26 15:00:00,40.68,40.75,40.68,40.74,369600.0,28.2927,28.3414,28.2927,28.3344,369600.0
2013-04-26 15:30:00,40.74,40.75,40.63,40.68,449800.0,28.3344,28.3414,28.2579,28.2927,449800.0
2013-04-29 09:30:00,40.85,41.35,40.81,41.14,466000.0,28.4109,28.7587,28.3831,28.6126,466000.0
2013-04-29 10:00:00,41.19,41.43,41.09,41.13,326200.0,28.6474,28.8143,28.5778,28.6057,326200.0
2013-04-29 10:30:00,41.12,41.24,40.94,41.12,396600.0,28.5987,28.6822,28.4735,28.5987,396600.0
2013-04-29 11:00:00,41.15,41.2,41.04,41.16,450200.0,28.6196,28.6543,28.5431,28.6265,450200.0
2013-04-29 11:30:00,41.15,41.2,41.08,41.14,463200.0,28.6196,28.6543,28.5709,28.6126,463200.0
2013-04-29 12:00:00,41.15,41.15,41.01,41.14,205600.0,28.6196,28.6196,28.5222,28.6126,205600.0
2013-04-29 12:30:00,41.13,41.19,40.98,41.05,250800.0,28.6057,28.6474,28.5013,28.55,250800.0
2013-04-29 13:00:00,41.06,41.14,41.0,41.06,243200.0,28.557,28.6126,28.5152,28.557,243200.0
2013-04-29 13:30:00,41.07,41.2,41.01,41.18,236600.0,28.5639,28.6543,28.5222,28.6404,236600.0
2013-04-29 14:00:00,41.17,41.67,41.13,41.55,468800.0,28.6335,28.9812,28.6057,28.8978,468800.0
2013-04-29 14:30:00,41.54,41.57,41.38,41.52,223600.0,28.8908,28.9117,28.7795,28.8769,223600.0
2013-04-29 15:00:00,41.52,41.53,41.08,41.13,529800.0,28.8769,28.8839,28.5709,28.6057,529800.0
2013-04-29 15:30:00,41.12,41.17,41.05,41.15,725400.0,28.5987,28.6335,28.55,28.6196,725400.0
2013-04-30 09:30:00,39.77,40.82,38.83,39.37,1902600.0,27.6598,28.3901,27.006,27.3816,1902600.0
2013-04-30 10:00:00,39.38,40.38,39.04,40.3,1636800.0,27.3885,28.084,27.1521,28.0284,1636800.0
2013-04-30 10:30:00,40.31,40.31,39.44,39.47,929000.0,28.0353,28.0353,27.4303,27.4511,929000.0
2013-04-30 11:00:00,39.48,39.74,39.3,39.46,1300400.0,27.4581,27.6389,27.3329,27.4442,1300400.0
2013-04-30 11:30:00,39.46,39.52,38.98,39.02,1231400.0,27.4442,27.4859,27.1103,27.1382,1231400.0
2013-04-30 12:00:00,39.02,39.2,38.43,38.59,1457400.0,27.1382,27.2634,26.7278,26.8391,1457400.0
2013-04-30 12:30:00,38.59,39.27,38.51,38.88,818600.0,26.8391,27.312,26.7835,27.0408,818600.0
2013-04-30 13:00:00,38.9,39.27,38.87,39.26,429400.0,27.0547,27.312,27.0338,27.3051,429400.0
2013-04-30 13:30:00,39.26,39.29,38.9,38.91,456600.0,27.3051,27.3259,27.0547,27.0617,456600.0
2013-04-30 14:00:00,38.9,39.15,38.78,39.13,438400.0,27.0547,27.2286,26.9712,27.2147,438400.0
2013-04-30 14:30:00,39.13,39.15,38.94,39.13,343200.0,27.2147,27.2286,27.0825,27.2147,343200.0
2013-04-30 15:00:00,39.12,39.13,38.88,39.07,504800.0,27.2077,27.2147,27.0408,27.1729,504800.0
2013-04-30 15:30:00,39.07,39.28,38.98,39.18,1340400.0,27.1729,27.319,27.1103,27.2494,1340400.0
2013-05-01 09:30:00,38.8,38.81,37.66,38.06,1911600.0,26.9852,26.9921,26.1923,26.4705,1911600.0
2013-05-01 10:00:00,38.06,38.13,37.05,37.58,2119800.0,26.4705,26.5192,25.768,26.1367,2119800.0
2013-05-01 10:30:00,37.56,37.88,37.38,37.82,1115400.0,26.1227,26.3453,25.9976,26.3036,1115400.0
2013-05-01 11:00:00,37.82,38.02,37.65,37.79,1021000.0,26.3036,26.4427,26.1853,26.2827,1021000.0
2013-05-01 11:30:00,37.79,38.12,37.67,37.67,830200.0,26.2827,26.5122,26.1992,26.1992,830200.0
2013-05-01 12:00:00,37.69,37.83,37.67,37.69,820800.0,26.2132,26.3105,26.1992,26.2132,820800.0
2013-05-01 12:30:00,37.7,37.84,37.68,37.7,647400.0,26.2201,26.3175,26.2062,26.2201,647400.0
2013-05-01 13:00:00,37.69,37.74,37.52,37.65,629800.0,26.2132,26.2479,26.0949,26.1853,629800.0
2013-05-01 13:30:00,37.63,37.66,37.43,37.43,688200.0,26.1714,26.1923,26.0323,26.0323,688200.0
2013-05-01 14:00:00,37.44,37.51,37.33,37.38,1019000.0,26.0393,26.088,25.9628,25.9976,1019000.0
2013-05-01 14:30:00,37.39,37.41,37.14,37.14,595600.0,26.0045,26.0184,25.8306,25.8306,595600.0
2013-05-01 15:00:00,37.14,37.23,36.93,37.05,992000.0,25.8306,25.8932,25.6846,25.768,992000.0
2013-05-01 15:30:00,37.04,37.22,36.73,36.77,2326600.0,25.7611,25.8863,25.5455,25.5733,2326600.0
2013-05-02 09:30:00,36.8,37.3,36.79,36.9,1038200.0,25.5942,25.9419,25.5872,25.6637,1038200.0
2013-05-02 10:00:00,36.89,37.2,36.81,37.16,1181600.0,25.6568,25.8724,25.6011,25.8445,1181600.0
2013-05-02 10:30:00,37.15,37.71,37.03,37.69,793600.0,25.8376,26.2271,25.7541,26.2132,793600.0
2013-05-02 11:00:00,37.67,37.77,37.63,37.69,719600.0,26.1992,26.2688,26.1714,26.2132,719600.0
2013-05-02 11:30:00,37.7,37.88,37.55,37.87,773000.0,26.2201,26.3453,26.1158,26.3383,773000.0
2013-05-02 12:00:00,37.87,38.13,37.8,37.94,401200.0,26.3383,26.5192,26.2897,26.387,401200.0
2013-05-02 12:30:00,37.96,37.96,37.82,37.94,270600.0,26.4009,26.4009,26.3036,26.387,270600.0
2013-05-02 13:00:00,37.95,38.0,37.9,37.97,332400.0,26.394,26.4288,26.3592,26.4079,332400.0
2013-05-02 13:30:00,37.97,38.05,37.91,38.01,415600.0,26.4079,26.4635,26.3662,26.4357,415600.0
2013-05-02 14:00:00,38.01,38.31,37.99,38.22,678800.0,26.4357,26.6444,26.4218,26.5818,678800.0
2013-05-02 14:30:00,38.22,38.27,38.15,38.18,504200.0,26.5818,26.6165,26.5331,26.5539,504200.0
2013-05-02 15:00:00,38.17,38.19,38.07,38.13,560000.0,26.547,26.5609,26.4774,26.5192,560000.0
2013-05-02 15:30:00,38.13,38.14,37.9,37.9,1383200.0,26.5192,26.5261,26.3592,26.3592,1383200.0
2013-05-03 09:30:00,38.24,38.74,38.24,38.38,891600.0,26.5957,26.9434,26.5957,26.693,891600.0
2013-05-03 10:00:00,38.38,38.59,38.25,38.5,738400.0,26.693,26.8391,26.6026,26.7765,738400.0
2013-05-03 10:30:00,38.49,38.63,38.43,38.49,837600.0,26.7696,26.8669,26.7278,26.7696,837600.0
2013-05-03 11:00:00,38.49,38.57,38.36,38.5,485400.0,26.7696,26.8252,26.6791,26.7765,485400.0
2013-05-03 11:30:00,38.49,38.74,38.49,38.61,307800.0,26.7696,26.9434,26.7696,26.853,307800.0
2013-05-03 12:00:00,38.62,38.78,38.54,38.71,442800.0,26.86,26.9712,26.8043,26.9226,442800.0
2013-05-03 12:30:00,38.7,39.08,38.69,38.83,475200.0,26.9156,27.1799,26.9086,27.006,475200.0
2013-05-03 13:00:00,38.83,38.95,38.72,38.75,425200.0,27.006,27.0895,26.9295,26.9504,425200.0
2013-05-03 13:30:00,38.76,39.02,38.75,38.99,440800.0,26.9573,27.1382,26.9504,27.1173,440800.0
2013-05-03 14:00:00,38.99,39.34,38.99,39.27,693800.0,27.1173,27.3607,27.1173,27.312,693800.0
2013-05-03 14:30:00,39.26,39.34,39.13,39.3,343400.0,27.3051,27.3607,27.2147,27.3329,343400.0
2013-05-03 15:00:00,39.3,39.31,39.12,39.24,478000.0,27.3329,27.3399,27.2077,27.2912,478000.0
2013-05-03 15:30:00,39.24,39.25,39.02,39.03,1189200.0,27.2912,27.2981,27.1382,27.1451,1189200.0
2013-05-06 09:30:00,38.99,39.32,38.92,39.05,395800.0,27.1173,27.3468,27.0686,27.159,395800.0
2013-05-06 10:00:00,39.05,39.12,38.86,39.07,359000.0,27.159,27.2077,27.0269,27.1729,359000.0
2013-05-06 10:30:00,39.06,39.15,38.97,39.0,322000.0,27.166,27.2286,27.1034,27.1243,322000.0
2013-05-06 11:00:00,38.99,39.44,38.99,39.36,475800.0,27.1173,27.4303,27.1173,27.3746,475800.0
2013-05-06 11:30:00,39.36,39.57,39.26,39.55,260400.0,27.3746,27.5207,27.3051,27.5068,260400.0
2013-05-06 12:00:00,39.55,39.77,39.45,39.59,366200.0,27.5068,27.6598,27.4372,27.5346,366200.0
2013-05-06 12:30:00,39.6,40.03,39.58,39.92,484000.0,27.5415,27.8406,27.5276,27.7641,484000.0
2013-05-06 13:00:00,39.92,40.08,39.73,40.05,356800.0,27.7641,27.8754,27.632,27.8545,356800.0
2013-05-06 13:30:00,40.04,40.07,39.88,40.04,274400.0,27.8476,27.8684,27.7363,27.8476,274400.0
2013-05-06 14:00:00,40.04,40.32,39.99,40.25,527200.0,27.8476,28.0423,27.8128,27.9936,527200.0
2013-05-06 14:30:00,40.26,40.39,40.24,40.31,406400.0,28.0006,28.091,27.9867,28.0353,406400.0
2013-05-06 15:00:00,40.32,40.32,40.02,40.08,481400.0,28.0423,28.0423,27.8337,27.8754,481400.0
2013-05-06 15:30:00,40.07,40.27,40.07,40.17,775800.0,27.8684,28.0075,27.8684,27.938,775800.0
2013-05-07 09:30:00,40.44,40.93,40.4,40.74,675000.0,28.1258,28.4666,28.0979,28.3344,675000.0
2013-05-07 10:00:00,40.74,40.76,40.09,40.44,705400.0,28.3344,28.3483,27.8823,28.1258,705400.0
2013-05-07 10:30:00,40.45,40.65,40.43,40.5,383800.0,28.1327,28.2718,28.1188,28.1675,383800.0
2013-05-07 11:00:00,40.5,40.75,40.48,40.68,385400.0,28.1675,28.3414,28.1536,28.2927,385400.0
2013-05-07 11:30:00,40.67,40.92,40.64,40.89,372200.0,28.2857,28.4596,28.2649,28.4387,372200.0
2013-05-07 12:00:00,40.88,40.96,40.82,40.84,236400.0,28.4318,28.4874,28.3901,28.404,236400.0
2013-05-07 12:30:00,40.83,40.85,40.58,40.6,338800.0,28.397,28.4109,28.2231,28.237,338800.0
2013-05-07 13:00:00,40.6,40.77,40.57,40.77,283400.0,28.237,28.3553,28.2162,28.3553,283400.0
2013-05-07 13:30:00,40.76,40.78,40.61,40.74,256000.0,28.3483,28.3622,28.244,28.3344,256000.0
2013-05-07 14:00:00,40.74,40.75,40.54,40.58,439000.0,28.3344,28.3414,28.1953,28.2231,439000.0
2013-05-07 14:30:00,40.57,40.68,40.5,40.55,243000.0,28.2162,28.2927,28.1675,28.2023,243000.0
2013-05-07 15:00:00,40.55,40.91,40.52,40.84,748600.0,28.2023,28.4526,28.1814,28.404,748600.0
2013-05-07 15:30:00,40.84,40.84,40.65,40.72,1007600.0,28.404,28.404,28.2718,28.3205,1007600.0
2013-05-08 09:30:00,40.42,40.68,40.36,40.42,709800.0,28.1119,28.2927,28.0701,28.1119,709800.0
2013-05-08 10:00:00,40.43,40.66,40.41,40.55,987800.0,28.1188,28.2788,28.1049,28.2023,987800.0
2013-05-08 10:30:00,40.52,40.53,40.32,40.41,525800.0,28.1814,28.1884,28.0423,28.1049,525800.0
2013-05-08 11:00:00,40.41,40.57,40.38,40.5,292000.0,28.1049,28.2162,28.084,28.1675,292000.0
2013-05-08 11:30:00,40.5,40.52,39.9,40.07,929800.0,28.1675,28.1814,27.7502,27.8684,929800.0
2013-05-08 12:00:00,40.07,40.13,39.65,39.65,345800.0,27.8684,27.9102,27.5763,27.5763,345800.0
2013-05-08 12:30:00,39.65,39.82,39.44,39.68,389200.0,27.5763,27.6946,27.4303,27.5972,389200.0
2013-05-08 13:00:00,39.66,39.81,39.62,39.7,256200.0,27.5833,27.6876,27.5555,27.6111,256200.0
2013-05-08 13:30:00,39.71,39.75,39.55,39.65,320800.0,27.6181,27.6459,27.5068,27.5763,320800.0
2013-05-08 14:00:00,39.63,39.66,39.31,39.31,479000.0,27.5624,27.5833,27.3399,27.3399,479000.0
2013-05-08 14:30:00,39.3,39.37,39.13,39.32,409000.0,27.3329,27.3816,27.2147,27.3468,409000.0
2013-05-08 15:00:00,39.32,39.49,39.27,39.33,712400.0,27.3468,27.465,27.312,27.3538,712400.0
2013-05-08 15:30:00,39.34,39.34,39.21,39.3,1121200.0,27.3607,27.3607,27.2703,27.3329,1121200.0
2013-05-09 09:30:00,39.22,39.3,38.71,38.95,803200.0,27.2773,27.3329,26.9226,27.0895,803200.0
2013-05-09 10:00:00,38.94,39.03,38.65,38.73,589200.0,27.0825,27.1451,26.8808,26.9365,589200.0
2013-05-09 10:30:00,38.73,38.87,38.58,38.73,518800.0,26.9365,27.0338,26.8321,26.9365,518800.0
2013-05-09 11:00:00,38.73,38.99,38.72,38.92,329200.0,26.9365,27.1173,26.9295,27.0686,329200.0
2013-05-09 11:30:00,38.92,38.94,38.77,38.81,219600.0,27.0686,27.0825,26.9643,26.9921,219600.0
2013-05-09 12:00:00,38.81,38.95,38.7,38.91,342600.0,26.9921,27.0895,26.9156,27.0617,342600.0
2013-05-09 12:30:00,38.9,39.06,38.9,39.05,207000.0,27.0547,27.166,27.0547,27.159,207000.0
2013-05-09 13:00:00,39.04,39.16,39.01,39.15,234200.0,27.1521,27.2355,27.1312,27.2286,234200.0
2013-05-09 13:30:00,39.15,39.35,39.15,39.27,240600.0,27.2286,27.3677,27.2286,27.312,240600.0
2013-05-09 14:00:00,39.29,39.49,39.24,39.44,217000.0,27.3259,27.465,27.2912,27.4303,217000.0
2013-05-09 14:30:00,39.44,39.44,39.0,39.0,271800.0,27.4303,27.4303,27.1243,27.1243,271800.0
2013-05-09 15:00:00,39.0,39.37,38.9,39.37,475000.0,27.1243,27.3816,27.0547,27.3816,475000.0
2013-05-09 15:30:00,39.37,39.39,39.16,39.26,631600.0,27.3816,27.3955,27.2355,27.3051,631600.0
2013-05-10 09:30:00,38.88,38.88,38.39,38.64,943400.0,27.0408,27.0408,26.7,26.8739,943400.0
2013-05-10 10:00:00,38.63,38.72,38.31,38.38,778600.0,26.8669,26.9295,26.6444,26.693,778600.0
2013-05-10 10:30:00,38.38,38.38,38.11,38.24,888200.0,26.693,26.693,26.5053,26.5957,888200.0
2013-05-10 11:00:00,38.24,38.58,38.21,38.55,769800.0,26.5957,26.8321,26.5748,26.8113,769800.0
2013-05-10 11:30:00,38.55,38.71,38.26,38.26,622400.0,26.8113,26.9226,26.6096,26.6096,622400.0
2013-05-10 12:00:00,38.26,38.37,38.13,38.31,692600.0,26.6096,26.6861,26.5192,26.6444,692600.0
2013-05-10 12:30:00,38.32,38.34,38.19,38.24,311400.0,26.6513,26.6652,26.5609,26.5957,311400.0
2013-05-10 13:00:00,38.24,38.32,38.21,38.26,399400.0,26.5957,26.6513,26.5748,26.6096,399400.0
2013-05-10 13:30:00,38.26,38.4,38.23,38.35,321600.0,26.6096,26.707,26.5887,26.6722,321600.0
2013-05-10 14:00:00,38.35,38.63,38.35,38.57,272600.0,26.6722,26.8669,26.6722,26.8252,272600.0
2013-05-10 14:30:00,38.57,38.68,38.52,38.62,344800.0,26.8252,26.9017,26.7904,26.86,344800.0
2013-05-10 15:00:00,38.62,38.7,38.57,38.62,418000.0,26.86,26.9156,26.8252,26.86,418000.0
2013-05-10 15:30:00,38.62,38.74,38.6,38.69,769200.0,26.86,26.9434,26.8461,26.9086,769200.0
2013-05-13 09:30:00,38.61,38.84,38.05,38.05,621600.0,26.853,27.013,26.4635,26.4635,621600.0
2013-05-13 10:00:00,38.06,38.24,37.97,38.1,560000.0,26.4705,26.5957,26.4079,26.4983,560000.0
2013-05-13 10:30:00,38.11,38.27,37.97,38.03,440400.0,26.5053,26.6165,26.4079,26.4496,440400.0
2013-05-13 11:00:00,38.02,38.17,37.91,38.14,452400.0,26.4427,26.547,26.3662,26.5261,452400.0
2013-05-13 11:30:00,38.13,38.13,37.96,38.08,575200.0,26.5192,26.5192,26.4009,26.4844,575200.0
2013-05-13 12:00:00,38.09,38.35,38.08,38.23,562000.0,26.4914,26.6722,26.4844,26.5887,562000.0
2013-05-13 12:30:00,38.23,38.33,38.2,38.23,234800.0,26.5887,26.6583,26.5679,26.5887,234800.0
2013-05-13 13:00:00,38.23,38.23,38.05,38.08,193800.0,26.5887,26.5887,26.4635,26.4844,193800.0
2013-05-13 13:30:00,38.08,38.12,37.99,38.06,222600.0,26.4844,26.5122,26.4218,26.4705,222600.0
2013-05-13 14:00:00,38.07,38.08,37.99,38.01,273400.0,26.4774,26.4844,26.4218,26.4357,273400.0
2013-05-13 14:30:00,38.01,38.11,38.01,38.06,317000.0,26.4357,26.5053,26.4357,26.4705,317000.0
2013-05-13 15:00:00,38.07,38.13,38.0,38.13,369200.0,26.4774,26.5192,26.4288,26.5192,369200.0
2013-05-13 15:30:00,38.13,38.24,38.13,38.21,914400.0,26.5192,26.5957,26.5192,26.5748,914400.0
2013-05-14 09:30:00,38.21,38.74,38.08,38.45,562200.0,26.6943,27.0646,26.6035,26.862,562200.0
2013-05-14 10:00:00,38.44,38.52,38.23,38.26,597600.0,26.855,26.9109,26.7083,26.7292,597600.0
2013-05-14 10:30:00,38.26,38.35,38.13,38.32,446800.0,26.7292,26.7921,26.6384,26.7711,446800.0
2013-05-14 11:00:00,38.33,38.51,38.25,38.51,390000.0,26.7781,26.9039,26.7222,26.9039,390000.0
2013-05-14 11:30:00,38.51,38.85,38.49,38.73,359600.0,26.9039,27.1414,26.8899,27.0576,359600.0
2013-05-14 12:00:00,38.72,38.9,38.64,38.87,275200.0,27.0506,27.1763,26.9947,27.1554,275200.0
2013-05-14 12:30:00,38.87,38.88,38.67,38.69,201800.0,27.1554,27.1624,27.0157,27.0296,201800.0
2013-05-14 13:00:00,38.67,38.81,38.67,38.81,176800.0,27.0157,27.1135,27.0157,27.1135,176800.0
2013-05-14 13:30:00,38.81,38.86,38.6,38.6,225200.0,27.1135,27.1484,26.9668,26.9668,225200.0
2013-05-14 14:00:00,38.6,38.72,38.49,38.71,240200.0,26.9668,27.0506,26.8899,27.0436,240200.0
2013-05-14 14:30:00,38.72,38.98,38.7,38.73,721600.0,27.0506,27.2322,27.0366,27.0576,721600.0
2013-05-14 15:00:00,38.71,38.87,38.71,38.8,345600.0,27.0436,27.1554,27.0436,27.1065,345600.0
2013-05-14 15:30:00,38.8,38.97,38.8,38.95,773200.0,27.1065,27.2252,27.1065,27.2113,773200.0
2013-05-15 09:30:00,38.94,39.88,38.94,39.82,843200.0,27.2043,27.861,27.2043,27.8191,843200.0
2013-05-15 10:00:00,39.81,40.13,39.7,40.1,622800.0,27.8121,28.0356,27.7352,28.0147,622800.0
2013-05-15 10:30:00,40.13,40.16,39.85,39.91,584200.0,28.0356,28.0566,27.84,27.8819,584200.0
2013-05-15 11:00:00,39.94,40.01,39.53,39.56,734000.0,27.9029,27.9518,27.6165,27.6374,734000.0
2013-05-15 11:30:00,39.6,39.84,39.58,39.83,536800.0,27.6654,27.833,27.6514,27.8261,536800.0
2013-05-15 12:00:00,39.84,39.97,39.79,39.83,232400.0,27.833,27.9239,27.7981,27.8261,232400.0
2013-05-15 12:30:00,39.83,40.0,39.81,39.85,197400.0,27.8261,27.9448,27.8121,27.84,197400.0
2013-05-15 13:00:00,39.85,39.9,39.66,39.73,238600.0,27.84,27.875,27.7073,27.7562,238600.0
2013-05-15 13:30:00,39.74,39.85,39.51,39.52,252200.0,27.7632,27.84,27.6025,27.6095,252200.0
2013-05-15 14:00:00,39.51,39.6,39.38,39.52,166600.0,27.6025,27.6654,27.5117,27.6095,166600.0
2013-05-15 14:30:00,39.52,39.6,39.41,39.55,217000.0,27.6095,27.6654,27.5326,27.6304,217000.0
2013-05-15 15:00:00,39.54,39.68,39.5,39.64,235600.0,27.6235,27.7213,27.5955,27.6933,235600.0
2013-05-15 15:30:00,39.62,39.72,39.62,39.67,536800.0,27.6793,27.7492,27.6793,27.7143,536800.0
2013-05-16 09:30:00,39.52,40.38,39.52,40.36,577400.0,27.6095,28.2103,27.6095,28.1963,577400.0
2013-05-16 10:00:00,40.33,40.33,39.68,39.7,694200.0,28.1754,28.1754,27.7213,27.7352,694200.0
2013-05-16 10:30:00,39.68,39.88,39.45,39.56,277600.0,27.7213,27.861,27.5606,27.6374,277600.0
2013-05-16 11:00:00,39.57,39.73,39.55,39.56,372000.0,27.6444,27.7562,27.6304,27.6374,372000.0
2013-05-16 11:30:00,39.56,39.58,39.23,39.3,290800.0,27.6374,27.6514,27.4069,27.4558,290800.0
2013-05-16 12:00:00,39.3,39.38,39.22,39.29,327200.0,27.4558,27.5117,27.3999,27.4488,327200.0
2013-05-16 12:30:00,39.3,39.35,39.15,39.3,199800.0,27.4558,27.4907,27.351,27.4558,199800.0
2013-05-16 13:00:00,39.29,39.48,39.29,39.48,432200.0,27.4488,27.5815,27.4488,27.5815,432200.0
2013-05-16 13:30:00,39.48,39.55,39.41,39.49,278600.0,27.5815,27.6304,27.5326,27.5885,278600.0
2013-05-16 14:00:00,39.49,39.95,39.49,39.95,472200.0,27.5885,27.9099,27.5885,27.9099,472200.0
2013-05-16 14:30:00,39.95,40.04,39.54,39.55,628200.0,27.9099,27.9728,27.6235,27.6304,628200.0
2013-05-16 15:00:00,39.55,39.6,39.35,39.37,532800.0,27.6304,27.6654,27.4907,27.5047,532800.0
2013-05-16 15:30:00,39.38,39.44,39.18,39.26,612200.0,27.5117,27.5536,27.3719,27.4278,612200.0
2013-05-17 09:30:00,39.56,40.21,39.56,40.21,598200.0,27.6374,28.0915,27.6374,28.0915,598200.0
2013-05-17 10:00:00,40.2,40.43,40.13,40.29,492600.0,28.0845,28.2452,28.0356,28.1474,492600.0
2013-05-17 10:30:00,40.31,40.48,40.29,40.38,632200.0,28.1614,28.2802,28.1474,28.2103,632200.0
2013-05-17 11:00:00,40.37,40.44,40.19,40.26,377000.0,28.2033,28.2522,28.0776,28.1265,377000.0
2013-05-17 11:30:00,40.27,40.34,40.25,40.3,298200.0,28.1334,28.1823,28.1195,28.1544,298200.0
2013-05-17 12:00:00,40.31,40.48,40.27,40.37,373400.0,28.1614,28.2802,28.1334,28.2033,373400.0
2013-05-17 12:30:00,40.37,40.47,40.29,40.29,231600.0,28.2033,28.2732,28.1474,28.1474,231600.0
2013-05-17 13:00:00,40.31,40.77,40.31,40.69,458800.0,28.1614,28.4828,28.1614,28.4269,458800.0
2013-05-17 13:30:00,40.68,40.77,40.62,40.71,486000.0,28.4199,28.4828,28.378,28.4408,486000.0
2013-05-17 14:00:00,40.71,40.93,40.41,40.92,792800.0,28.4408,28.5945,28.2313,28.5875,792800.0
2013-05-17 14:30:00,40.92,41.13,40.92,41.06,535400.0,28.5875,28.7343,28.5875,28.6854,535400.0
2013-05-17 15:00:00,41.07,41.47,41.0,41.41,1174600.0,28.6923,28.9718,28.6434,28.9299,1174600.0
2013-05-17 15:30:00,41.4,41.52,41.21,41.32,1882400.0,28.9229,29.0067,28.7901,28.867,1882400.0
2013-05-20 09:30:00,41.33,42.05,41.27,41.81,1189800.0,28.874,29.377,28.8321,29.2093,1189800.0
2013-05-20 10:00:00,41.81,42.15,41.63,42.14,677000.0,29.2093,29.4469,29.0836,29.4399,677000.0
2013-05-20 10:30:00,42.13,42.43,41.9,42.29,537600.0,29.4329,29.6425,29.2722,29.5447,537600.0
2013-05-20 11:00:00,42.3,42.5,42.1,42.38,590800.0,29.5516,29.6914,29.4119,29.6075,590800.0
2013-05-20 11:30:00,42.4,42.9,42.36,42.85,784200.0,29.6215,29.9708,29.5936,29.9359,784200.0
2013-05-20 12:00:00,42.85,43.0,42.55,42.72,478400.0,29.9359,30.0407,29.7263,29.8451,478400.0
2013-05-20 12:30:00,42.71,42.74,42.38,42.39,623600.0,29.8381,29.859,29.6075,29.6145,623600.0
2013-05-20 13:00:00,42.4,42.45,42.03,42.04,422600.0,29.6215,29.6564,29.363,29.37,422600.0
2013-05-20 13:30:00,42.04,42.23,42.01,42.13,284400.0,29.37,29.5027,29.349,29.4329,284400.0
2013-05-20 14:00:00,42.12,42.41,42.06,42.37,371800.0,29.4259,29.6285,29.384,29.6005,371800.0
2013-05-20 14:30:00,42.38,42.46,42.26,42.38,288800.0,29.6075,29.6634,29.5237,29.6075,288800.0
2013-05-20 15:00:00,42.38,42.44,42.23,42.31,359400.0,29.6075,29.6495,29.5027,29.5586,359400.0
2013-05-20 15:30:00,42.31,42.34,42.17,42.29,662200.0,29.5586,29.5796,29.4608,29.5447,662200.0
2013-05-21 09:30:00,42.27,42.27,41.54,41.99,943200.0,29.5307,29.5307,29.0207,29.3351,943200.0
2013-05-21 10:00:00,41.98,41.99,40.95,40.95,789000.0,29.3281,29.3351,28.6085,28.6085,789000.0
2013-05-21 10:30:00,40.95,41.37,40.94,41.33,505200.0,28.6085,28.9019,28.6015,28.874,505200.0
2013-05-21 11:00:00,41.34,41.56,41.33,41.55,367800.0,28.881,29.0347,28.874,29.0277,367800.0
2013-05-21 11:30:00,41.52,41.7,41.52,41.55,367600.0,29.0067,29.1325,29.0067,29.0277,367600.0
2013-05-21 12:00:00,41.56,42.02,41.55,41.94,378200.0,29.0347,29.356,29.0277,29.3001,378200.0
2013-05-21 12:30:00,41.94,42.05,41.84,41.9,218400.0,29.3001,29.377,29.2303,29.2722,218400.0
2013-05-21 13:00:00,41.88,42.04,41.81,41.84,173800.0,29.2582,29.37,29.2093,29.2303,173800.0
2013-05-21 13:30:00,41.84,42.01,41.8,41.98,212600.0,29.2303,29.349,29.2023,29.3281,212600.0
2013-05-21 14:00:00,41.98,41.99,41.87,41.87,252600.0,29.3281,29.3351,29.2512,29.2512,252600.0
2013-05-21 14:30:00,41.87,41.88,41.69,41.77,222400.0,29.2512,29.2582,29.1255,29.1814,222400.0
2013-05-21 15:00:00,41.77,41.84,41.57,41.62,266200.0,29.1814,29.2303,29.0417,29.0766,266200.0
2013-05-21 15:30:00,41.62,41.69,41.42,41.45,548200.0,29.0766,29.1255,28.9369,28.9578,548200.0
2013-05-22 09:30:00,41.48,41.56,41.02,41.16,611400.0,28.9788,29.0347,28.6574,28.7552,611400.0
2013-05-22 10:00:00,41.16,41.98,41.15,41.73,400800.0,28.7552,29.3281,28.7482,29.1534,400800.0
2013-05-22 10:30:00,41.72,41.72,40.73,40.98,441000.0,29.1464,29.1464,28.4548,28.6295,441000.0
2013-05-22 11:00:00,40.97,41.15,40.88,41.04,497000.0,28.6225,28.7482,28.5596,28.6714,497000.0
2013-05-22 11:30:00,41.05,41.31,41.02,41.17,378200.0,28.6784,28.86,28.6574,28.7622,378200.0
2013-05-22 12:00:00,41.15,41.34,41.1,41.17,430800.0,28.7482,28.881,28.7133,28.7622,430800.0
2013-05-22 12:30:00,41.15,41.66,40.95,41.62,328000.0,28.7482,29.1045,28.6085,29.0766,328000.0
2013-05-22 13:00:00,41.6,41.67,41.45,41.49,298200.0,29.0626,29.1115,28.9578,28.9858,298200.0
2013-05-22 13:30:00,41.48,41.49,41.1,41.35,552000.0,28.9788,28.9858,28.7133,28.888,552000.0
2013-05-22 14:00:00,41.35,41.37,40.48,40.8,862800.0,28.888,28.9019,28.2802,28.5037,862800.0
2013-05-22 14:30:00,40.79,41.09,40.68,41.09,356400.0,28.4967,28.7063,28.4199,28.7063,356400.0
2013-05-22 15:00:00,41.08,41.12,40.76,40.78,380000.0,28.6993,28.7273,28.4758,28.4897,380000.0
2013-05-22 15:30:00,40.79,41.34,40.79,41.23,1103000.0,28.4967,28.881,28.4967,28.8041,1103000.0
2013-05-23 09:30:00,40.44,40.79,40.06,40.43,582400.0,28.2522,28.4967,27.9867,28.2452,582400.0
2013-05-23 10:00:00,40.44,41.12,40.36,40.97,441200.0,28.2522,28.7273,28.1963,28.6225,441200.0
2013-05-23 10:30:00,40.96,41.25,40.88,40.97,426600.0,28.6155,28.8181,28.5596,28.6225,426600.0
2013-05-23 11:00:00,40.99,41.45,40.93,41.37,406600.0,28.6365,28.9578,28.5945,28.9019,406600.0
2013-05-23 11:30:00,41.38,41.44,41.26,41.37,224400.0,28.9089,28.9508,28.8251,28.9019,224400.0
2013-05-23 12:00:00,41.4,41.53,41.29,41.39,233800.0,28.9229,29.0137,28.846,28.9159,233800.0
2013-05-23 12:30:00,41.39,41.4,41.1,41.2,248200.0,28.9159,28.9229,28.7133,28.7832,248200.0
2013-05-23 13:00:00,41.17,41.26,40.95,40.99,96400.0,28.7622,28.8251,28.6085,28.6365,96400.0
2013-05-23 13:30:00,40.99,41.32,40.99,41.32,128800.0,28.6365,28.867,28.6365,28.867,128800.0
2013-05-23 14:00:00,41.33,41.33,41.21,41.3,205200.0,28.874,28.874,28.7901,28.853,205200.0
2013-05-23 14:30:00,41.24,41.45,41.17,41.35,240200.0,28.8111,28.9578,28.7622,28.888,240200.0
2013-05-23 15:00:00,41.36,41.43,41.09,41.22,281600.0,28.8949,28.9438,28.7063,28.7971,281600.0
2013-05-23 15:30:00,41.23,41.35,41.1,41.18,531400.0,28.8041,28.888,28.7133,28.7692,531400.0
2013-05-24 09:30:00,40.78,40.99,40.38,40.66,692000.0,28.4897,28.6365,28.2103,28.4059,692000.0
2013-05-24 10:00:00,40.68,40.68,40.35,40.6,341800.0,28.4199,28.4199,28.1893,28.364,341800.0
2013-05-24 10:30:00,40.59,40.88,40.58,40.7,293800.0,28.357,28.5596,28.35,28.4339,293800.0
2013-05-24 11:00:00,40.7,40.79,40.63,40.7,139400.0,28.4339,28.4967,28.3849,28.4339,139400.0
2013-05-24 11:30:00,40.67,40.83,40.6,40.8,248400.0,28.4129,28.5247,28.364,28.5037,248400.0
2013-05-24 12:00:00,40.8,40.85,40.7,40.84,96200.0,28.5037,28.5386,28.4339,28.5317,96200.0
2013-05-24 12:30:00,40.85,40.87,40.63,40.87,154800.0,28.5386,28.5526,28.3849,28.5526,154800.0
2013-05-24 13:00:00,40.84,40.97,40.81,40.93,131600.0,28.5317,28.6225,28.5107,28.5945,131600.0
2013-05-24 13:30:00,40.93,40.98,40.83,40.88,97400.0,28.5945,28.6295,28.5247,28.5596,97400.0
2013-05-24 14:00:00,40.87,41.0,40.85,40.98,97400.0,28.5526,28.6434,28.5386,28.6295,97400.0
2013-05-24 14:30:00,40.98,40.98,40.79,40.91,90200.0,28.6295,28.6295,28.4967,28.5806,90200.0
2013-05-24 15:00:00,40.9,41.01,40.85,40.97,157200.0,28.5736,28.6504,28.5386,28.6225,157200.0
2013-05-24 15:30:00,40.97,41.06,40.88,41.04,445400.0,28.6225,28.6854,28.5596,28.6714,445400.0
2013-05-28 09:30:00,41.74,42.16,41.4,42.1,658200.0,29.1604,29.4538,28.9229,29.4119,658200.0
2013-05-28 10:00:00,42.12,42.22,41.85,42.16,770800.0,29.4259,29.4958,29.2373,29.4538,770800.0
2013-05-28 10:30:00,42.16,42.16,41.85,41.9,255600.0,29.4538,29.4538,29.2373,29.2722,255600.0
2013-05-28 11:00:00,41.9,42.05,41.79,42.02,185600.0,29.2722,29.377,29.1953,29.356,185600.0
2013-05-28 11:30:00,42.0,42.04,41.68,41.69,289400.0,29.3421,29.37,29.1185,29.1255,289400.0
2013-05-28 12:00:00,41.71,42.02,41.7,41.96,89000.0,29.1395,29.356,29.1325,29.3141,89000.0
2013-05-28 12:30:00,41.95,42.01,41.87,42.0,173800.0,29.3071,29.349,29.2512,29.3421,173800.0
2013-05-28 13:00:00,41.99,41.99,41.77,41.77,147800.0,29.3351,29.3351,29.1814,29.1814,147800.0
2013-05-28 13:30:00,41.81,41.9,41.63,41.64,125400.0,29.2093,29.2722,29.0836,29.0906,125400.0
2013-05-28 14:00:00,41.65,41.71,41.56,41.63,191000.0,29.0975,29.1395,29.0347,29.0836,191000.0
2013-05-28 14:30:00,41.61,41.69,41.48,41.63,231800.0,29.0696,29.1255,28.9788,29.0836,231800.0
2013-05-28 15:00:00,41.64,41.86,41.56,41.85,396400.0,29.0906,29.2443,29.0347,29.2373,396400.0
2013-05-28 15:30:00,41.83,42.01,41.81,41.88,603600.0,29.2233,29.349,29.2093,29.2582,603600.0
2013-05-29 09:30:00,41.63,41.97,41.43,41.81,430400.0,29.0836,29.3211,28.9438,29.2093,430400.0
2013-05-29 10:00:00,41.81,42.07,41.6,41.67,229600.0,29.2093,29.391,29.0626,29.1115,229600.0
2013-05-29 10:30:00,41.65,41.69,41.23,41.27,267400.0,29.0975,29.1255,28.8041,28.8321,267400.0
2013-05-29 11:00:00,41.24,41.41,41.13,41.38,118000.0,28.8111,28.9299,28.7343,28.9089,118000.0
2013-05-29 11:30:00,41.39,41.73,41.38,41.69,137800.0,28.9159,29.1534,28.9089,29.1255,137800.0
2013-05-29 12:00:00,41.69,41.71,41.55,41.65,80800.0,29.1255,29.1395,29.0277,29.0975,80800.0
2013-05-29 12:30:00,41.65,41.65,41.46,41.49,97000.0,29.0975,29.0975,28.9648,28.9858,97000.0
2013-05-29 13:00:00,41.49,41.6,41.44,41.59,101400.0,28.9858,29.0626,28.9508,29.0556,101400.0
2013-05-29 13:30:00,41.59,41.73,41.48,41.71,100200.0,29.0556,29.1534,28.9788,29.1395,100200.0
2013-05-29 14:00:00,41.69,41.85,41.57,41.85,197600.0,29.1255,29.2373,29.0417,29.2373,197600.0
2013-05-29 14:30:00,41.85,41.97,41.74,41.83,198600.0,29.2373,29.3211,29.1604,29.2233,198600.0
2013-05-29 15:00:00,41.83,41.96,41.76,41.96,156600.0,29.2233,29.3141,29.1744,29.3141,156600.0
2013-05-29 15:30:00,41.95,42.0,41.8,41.87,485000.0,29.3071,29.3421,29.2023,29.2512,485000.0
2013-05-30 09:30:00,41.76,41.9,41.37,41.88,368200.0,29.1744,29.2722,28.9019,29.2582,368200.0
2013-05-30 10:00:00,41.85,42.0,41.62,41.66,459000.0,29.2373,29.3421,29.0766,29.1045,459000.0
2013-05-30 10:30:00,41.65,41.8,41.56,41.7,164200.0,29.0975,29.2023,29.0347,29.1325,164200.0
2013-05-30 11:00:00,41.69,41.71,41.26,41.52,302800.0,29.1255,29.1395,28.8251,29.0067,302800.0
2013-05-30 11:30:00,41.55,41.77,41.55,41.65,420400.0,29.0277,29.1814,29.0277,29.0975,420400.0
2013-05-30 12:00:00,41.63,41.73,41.57,41.72,248400.0,29.0836,29.1534,29.0417,29.1464,248400.0
2013-05-30 12:30:00,41.72,41.76,41.42,41.63,160800.0,29.1464,29.1744,28.9369,29.0836,160800.0
2013-05-30 13:00:00,41.63,41.66,41.49,41.58,151800.0,29.0836,29.1045,28.9858,29.0486,151800.0
2013-05-30 13:30:00,41.59,41.72,41.55,41.63,270000.0,29.0556,29.1464,29.0277,29.0836,270000.0
2013-05-30 14:00:00,41.63,41.83,41.6,41.81,268800.0,29.0836,29.2233,29.0626,29.2093,268800.0
2013-05-30 14:30:00,41.81,42.02,41.81,42.01,240400.0,29.2093,29.356,29.2093,29.349,240400.0
2013-05-30 15:00:00,41.99,42.02,41.93,41.93,288000.0,29.3351,29.356,29.2932,29.2932,288000.0
2013-05-30 15:30:00,41.94,41.96,41.72,41.78,456400.0,29.3001,29.3141,29.1464,29.1884,456400.0
2013-05-31 09:30:00,41.65,42.22,41.53,41.91,365800.0,29.0975,29.4958,29.0137,29.2792,365800.0
2013-05-31 10:00:00,41.93,42.07,41.73,41.94,514400.0,29.2932,29.391,29.1534,29.3001,514400.0
2013-05-31 10:30:00,41.93,42.07,41.75,41.8,477800.0,29.2932,29.391,29.1674,29.2023,477800.0
2013-05-31 11:00:00,41.8,42.1,41.74,41.76,245000.0,29.2023,29.4119,29.1604,29.1744,245000.0
2013-05-31 11:30:00,41.76,41.88,41.74,41.88,166400.0,29.1744,29.2582,29.1604,29.2582,166400.0
2013-05-31 12:00:00,41.88,41.9,41.73,41.88,135600.0,29.2582,29.2722,29.1534,29.2582,135600.0
2013-05-31 12:30:00,41.9,42.02,41.85,41.91,97600.0,29.2722,29.356,29.2373,29.2792,97600.0
2013-05-31 13:00:00,41.91,42.02,41.89,41.97,156000.0,29.2792,29.356,29.2652,29.3211,156000.0
2013-05-31 13:30:00,41.98,41.99,41.79,41.85,92000.0,29.3281,29.3351,29.1953,29.2373,92000.0
2013-05-31 14:00:00,41.85,41.87,41.6,41.73,169600.0,29.2373,29.2512,29.0626,29.1534,169600.0
2013-05-31 14:30:00,41.73,41.76,41.52,41.6,255200.0,29.1534,29.1744,29.0067,29.0626,255200.0
2013-05-31 15:00:00,41.6,41.67,41.55,41.63,263200.0,29.0626,29.1115,29.0277,29.0836,263200.0
2013-05-31 15:30:00,41.64,41.66,41.25,41.26,1104400.0,29.0906,29.1045,28.8181,28.8251,1104400.0
2013-06-03 09:30:00,41.31,41.52,40.61,40.65,586000.0,28.86,29.0067,28.371,28.3989,586000.0
2013-06-03 10:00:00,40.64,41.09,40.53,40.72,459000.0,28.3919,28.7063,28.3151,28.4478,459000.0
2013-06-03 10:30:00,40.72,40.72,40.2,40.49,461800.0,28.4478,28.4478,28.0845,28.2871,461800.0
2013-06-03 11:00:00,40.51,40.56,40.08,40.12,342800.0,28.3011,28.336,28.0007,28.0287,342800.0
2013-06-03 11:30:00,40.11,40.48,40.1,40.35,300600.0,28.0217,28.2802,28.0147,28.1893,300600.0
2013-06-03 12:00:00,40.35,40.47,40.33,40.42,135600.0,28.1893,28.2732,28.1754,28.2382,135600.0
2013-06-03 12:30:00,40.43,40.54,40.32,40.54,160800.0,28.2452,28.3221,28.1684,28.3221,160800.0
2013-06-03 13:00:00,40.53,40.62,40.45,40.47,138400.0,28.3151,28.378,28.2592,28.2732,138400.0
2013-06-03 13:30:00,40.47,40.53,40.38,40.51,216200.0,28.2732,28.3151,28.2103,28.3011,216200.0
2013-06-03 14:00:00,40.5,40.75,40.44,40.71,210200.0,28.2941,28.4688,28.2522,28.4408,210200.0
2013-06-03 14:30:00,40.7,40.94,40.66,40.85,312200.0,28.4339,28.6015,28.4059,28.5386,312200.0
2013-06-03 15:00:00,40.84,40.92,40.81,40.87,337000.0,28.5317,28.5875,28.5107,28.5526,337000.0
2013-06-03 15:30:00,40.87,41.03,40.84,41.0,862800.0,28.5526,28.6644,28.5317,28.6434,862800.0
2013-06-04 09:30:00,40.79,41.26,40.63,41.06,288400.0,28.4967,28.8251,28.3849,28.6854,288400.0
2013-06-04 10:00:00,41.07,41.1,40.63,40.74,307800.0,28.6923,28.7133,28.3849,28.4618,307800.0
2013-06-04 10:30:00,40.74,40.85,40.49,40.5,346600.0,28.4618,28.5386,28.2871,28.2941,346600.0
2013-06-04 11:00:00,40.49,40.6,40.27,40.33,363000.0,28.2871,28.364,28.1334,28.1754,363000.0
2013-06-04 11:30:00,40.32,40.41,40.25,40.34,234800.0,28.1684,28.2313,28.1195,28.1823,234800.0
2013-06-04 12:00:00,40.32,40.37,40.13,40.22,169600.0,28.1684,28.2033,28.0356,28.0985,169600.0
2013-06-04 12:30:00,40.23,40.34,40.21,40.26,118600.0,28.1055,28.1823,28.0915,28.1265,118600.0
2013-06-04 13:00:00,40.26,40.36,40.04,40.06,205200.0,28.1265,28.1963,27.9728,27.9867,205200.0
2013-06-04 13:30:00,40.06,40.13,39.92,40.12,246200.0,27.9867,28.0356,27.8889,28.0287,246200.0
2013-06-04 14:00:00,40.12,40.36,40.05,40.33,339000.0,28.0287,28.1963,27.9797,28.1754,339000.0
2013-06-04 14:30:00,40.33,40.5,40.29,40.31,392800.0,28.1754,28.2941,28.1474,28.1614,392800.0
2013-06-04 15:00:00,40.31,40.39,40.27,40.32,368400.0,28.1614,28.2173,28.1334,28.1684,368400.0
2013-06-04 15:30:00,40.33,40.54,40.32,40.32,757400.0,28.1754,28.3221,28.1684,28.1684,757400.0
2013-06-05 09:30:00,40.21,40.85,40.13,40.75,451600.0,28.0915,28.5386,28.0356,28.4688,451600.0
2013-06-05 10:00:00,40.75,40.98,40.59,40.98,653800.0,28.4688,28.6295,28.357,28.6295,653800.0
2013-06-05 10:30:00,40.98,41.04,40.73,40.73,300400.0,28.6295,28.6714,28.4548,28.4548,300400.0
2013-06-05 11:00:00,40.73,40.74,40.25,40.39,336400.0,28.4548,28.4618,28.1195,28.2173,336400.0
2013-06-05 11:30:00,40.38,40.55,40.16,40.18,192600.0,28.2103,28.3291,28.0566,28.0706,192600.0
2013-06-05 12:00:00,40.18,40.32,40.03,40.1,235200.0,28.0706,28.1684,27.9658,28.0147,235200.0
2013-06-05 12:30:00,40.1,40.13,39.93,40.06,137600.0,28.0147,28.0356,27.8959,27.9867,137600.0
2013-06-05 13:00:00,40.07,40.38,39.99,40.36,128000.0,27.9937,28.2103,27.9378,28.1963,128000.0
2013-06-05 13:30:00,40.37,40.52,40.26,40.37,174600.0,28.2033,28.3081,28.1265,28.2033,174600.0
2013-06-05 14:00:00,40.37,40.43,40.16,40.17,191800.0,28.2033,28.2452,28.0566,28.0636,191800.0
2013-06-05 14:30:00,40.17,40.43,40.13,40.24,235200.0,28.0636,28.2452,28.0356,28.1125,235200.0
2013-06-05 15:00:00,40.24,40.26,39.97,40.21,304400.0,28.1125,28.1265,27.9239,28.0915,304400.0
2013-06-05 15:30:00,40.21,40.24,39.78,39.97,1259400.0,28.0915,28.1125,27.7911,27.9239,1259400.0
2013-06-06 09:30:00,39.95,40.71,39.83,40.71,671600.0,27.9099,28.4408,27.8261,28.4408,671600.0
2013-06-06 10:00:00,40.71,40.85,40.5,40.65,370600.0,28.4408,28.5386,28.2941,28.3989,370600.0
2013-06-06 10:30:00,40.65,40.82,40.53,40.82,337000.0,28.3989,28.5177,28.3151,28.5177,337000.0
2013-06-06 11:00:00,40.83,40.98,40.74,40.97,239200.0,28.5247,28.6295,28.4618,28.6225,239200.0
2013-06-06 11:30:00,40.97,41.13,40.81,40.81,161800.0,28.6225,28.7343,28.5107,28.5107,161800.0
2013-06-06 12:00:00,40.82,40.88,40.38,40.52,218800.0,28.5177,28.5596,28.2103,28.3081,218800.0
2013-06-06 12:30:00,40.52,40.77,40.44,40.69,147200.0,28.3081,28.4828,28.2522,28.4269,147200.0
2013-06-06 13:00:00,40.69,40.87,40.68,40.86,284200.0,28.4269,28.5526,28.4199,28.5456,284200.0
2013-06-06 13:30:00,40.86,41.0,40.82,40.99,212000.0,28.5456,28.6434,28.5177,28.6365,212000.0
2013-06-06 14:00:00,40.99,41.22,40.82,41.22,200200.0,28.6365,28.7971,28.5177,28.7971,200200.0
2013-06-06 14:30:00,41.22,41.24,41.02,41.12,295800.0,28.7971,28.8111,28.6574,28.7273,295800.0
2013-06-06 15:00:00,41.1,41.33,41.03,41.24,474800.0,28.7133,28.874,28.6644,28.8111,474800.0
2013-06-06 15:30:00,41.23,41.37,41.18,41.37,1108200.0,28.8041,28.9019,28.7692,28.9019,1108200.0
2013-06-07 09:30:00,41.42,41.63,40.99,41.44,527600.0,28.9369,29.0836,28.6365,28.9508,527600.0
2013-06-07 10:00:00,41.47,41.8,41.27,41.68,287200.0,28.9718,29.2023,28.8321,29.1185,287200.0
2013-06-07 10:30:00,41.71,41.74,41.37,41.41,169400.0,29.1395,29.1604,28.9019,28.9299,169400.0
2013-06-07 11:00:00,41.43,41.71,41.37,41.7,238600.0,28.9438,29.1395,28.9019,29.1325,238600.0
2013-06-07 11:30:00,41.7,41.88,41.66,41.8,497400.0,29.1325,29.2582,29.1045,29.2023,497400.0
2013-06-07 12:00:00,41.82,41.83,41.65,41.74,141200.0,29.2163,29.2233,29.0975,29.1604,141200.0
2013-06-07 12:30:00,41.76,41.77,41.47,41.63,136200.0,29.1744,29.1814,28.9718,29.0836,136200.0
2013-06-07 13:00:00,41.65,41.7,41.56,41.59,91400.0,29.0975,29.1325,29.0347,29.0556,91400.0
2013-06-07 13:30:00,41.59,41.6,41.4,41.47,168600.0,29.0556,29.0626,28.9229,28.9718,168600.0
2013-06-07 14:00:00,41.46,41.6,41.37,41.47,178600.0,28.9648,29.0626,28.9019,28.9718,178600.0
2013-06-07 14:30:00,41.47,41.71,41.42,41.64,217200.0,28.9718,29.1395,28.9369,29.0906,217200.0
2013-06-07 15:00:00,41.65,41.69,41.58,41.62,344000.0,29.0975,29.1255,29.0486,29.0766,344000.0
2013-06-07 15:30:00,41.62,41.82,41.59,41.81,751400.0,29.0766,29.2163,29.0556,29.2093,751400.0
2013-06-10 09:30:00,41.81,42.08,41.63,41.71,525400.0,29.2093,29.3979,29.0836,29.1395,525400.0
2013-06-10 10:00:00,41.73,41.82,41.38,41.79,328400.0,29.1534,29.2163,28.9089,29.1953,328400.0
2013-06-10 10:30:00,41.79,41.85,41.27,41.35,335800.0,29.1953,29.2373,28.8321,28.888,335800.0
2013-06-10 11:00:00,41.37,41.6,41.37,41.52,203800.0,28.9019,29.0626,28.9019,29.0067,203800.0
2013-06-10 11:30:00,41.52,41.6,41.48,41.51,192000.0,29.0067,29.0626,28.9788,28.9997,192000.0
2013-06-10 12:00:00,41.51,41.75,41.51,41.69,134200.0,28.9997,29.1674,28.9997,29.1255,134200.0
2013-06-10 12:30:00,41.69,41.69,41.52,41.58,143200.0,29.1255,29.1255,29.0067,29.0486,143200.0
2013-06-10 13:00:00,41.58,41.68,41.52,41.59,180200.0,29.0486,29.1185,29.0067,29.0556,180200.0
2013-06-10 13:30:00,41.58,41.6,41.37,41.38,590000.0,29.0486,29.0626,28.9019,28.9089,590000.0
2013-06-10 14:00:00,41.38,41.38,41.13,41.18,212600.0,28.9089,28.9089,28.7343,28.7692,212600.0
2013-06-10 14:30:00,41.18,41.33,41.13,41.31,172600.0,28.7692,28.874,28.7343,28.86,172600.0
2013-06-10 15:00:00,41.31,41.34,41.23,41.29,279600.0,28.86,28.881,28.8041,28.846,279600.0
2013-06-10 15:30:00,41.29,41.35,41.13,41.2,549600.0,28.846,28.888,28.7343,28.7832,549600.0
2013-06-11 09:30:00,40.46,40.79,39.93,40.58,521400.0,28.2662,28.4967,27.8959,28.35,521400.0
2013-06-11 10:00:00,40.58,40.82,40.49,40.71,245000.0,28.35,28.5177,28.2871,28.4408,245000.0
2013-06-11 10:30:00,40.73,40.89,40.57,40.65,252800.0,28.4548,28.5666,28.343,28.3989,252800.0
2013-06-11 11:00:00,40.65,40.74,40.55,40.63,268800.0,28.3989,28.4618,28.3291,28.3849,268800.0
2013-06-11 11:30:00,40.63,40.72,40.56,40.62,224200.0,28.3849,28.4478,28.336,28.378,224200.0
2013-06-11 12:00:00,40.62,40.62,40.38,40.42,182400.0,28.378,28.378,28.2103,28.2382,182400.0
2013-06-11 12:30:00,40.43,40.56,40.41,40.51,182200.0,28.2452,28.336,28.2313,28.3011,182200.0
2013-06-11 13:00:00,40.52,40.56,40.3,40.33,129400.0,28.3081,28.336,28.1544,28.1754,129400.0
2013-06-11 13:30:00,40.31,40.34,40.1,40.11,209800.0,28.1614,28.1823,28.0147,28.0217,209800.0
2013-06-11 14:00:00,40.1,40.15,40.02,40.11,306000.0,28.0147,28.0496,27.9588,28.0217,306000.0
2013-06-11 14:30:00,40.11,40.34,40.08,40.34,314600.0,28.0217,28.1823,28.0007,28.1823,314600.0
2013-06-11 15:00:00,40.34,40.37,40.1,40.1,415400.0,28.1823,28.2033,28.0147,28.0147,415400.0
2013-06-11 15:30:00,40.11,40.15,39.93,39.93,1022200.0,28.0217,28.0496,27.8959,27.8959,1022200.0
2013-06-12 09:30:00,40.4,40.48,39.99,40.24,435800.0,28.2243,28.2802,27.9378,28.1125,435800.0
2013-06-12 10:00:00,40.22,40.23,39.95,40.08,548200.0,28.0985,28.1055,27.9099,28.0007,548200.0
2013-06-12 10:30:00,40.04,40.26,39.98,40.01,550400.0,27.9728,28.1265,27.9308,27.9518,550400.0
2013-06-12 11:00:00,40.01,40.29,39.99,40.23,393000.0,27.9518,28.1474,27.9378,28.1055,393000.0
2013-06-12 11:30:00,40.21,40.24,39.88,39.94,312600.0,28.0915,28.1125,27.861,27.9029,312600.0
2013-06-12 12:00:00,39.93,39.97,39.66,39.81,244200.0,27.8959,27.9239,27.7073,27.8121,244200.0
2013-06-12 12:30:00,39.8,39.97,39.69,39.96,210800.0,27.8051,27.9239,27.7282,27.9169,210800.0
2013-06-12 13:00:00,39.97,40.04,39.92,39.96,227000.0,27.9239,27.9728,27.8889,27.9169,227000.0
2013-06-12 13:30:00,39.96,40.13,39.79,40.06,276200.0,27.9169,28.0356,27.7981,27.9867,276200.0
2013-06-12 14:00:00,40.07,40.08,39.75,39.77,201200.0,27.9937,28.0007,27.7702,27.7841,201200.0
2013-06-12 14:30:00,39.77,39.78,39.55,39.68,260600.0,27.7841,27.7911,27.6304,27.7213,260600.0
2013-06-12 15:00:00,39.69,39.73,39.51,39.65,366400.0,27.7282,27.7562,27.6025,27.7003,366400.0
2013-06-12 15:30:00,39.66,39.73,39.57,39.63,856200.0,27.7073,27.7562,27.6444,27.6863,856200.0
2013-06-13 09:30:00,39.57,40.08,39.52,40.02,372400.0,27.6444,28.0007,27.6095,27.9588,372400.0
2013-06-13 10:00:00,40.05,40.21,39.77,39.9,242800.0,27.9797,28.0915,27.7841,27.875,242800.0
2013-06-13 10:30:00,39.87,39.99,39.81,39.82,322600.0,27.854,27.9378,27.8121,27.8191,322600.0
2013-06-13 11:00:00,39.82,39.84,39.63,39.74,229400.0,27.8191,27.833,27.6863,27.7632,229400.0
2013-06-13 11:30:00,39.74,39.87,39.65,39.8,239000.0,27.7632,27.854,27.7003,27.8051,239000.0
2013-06-13 12:00:00,39.82,39.88,39.74,39.84,215600.0,27.8191,27.861,27.7632,27.833,215600.0
2013-06-13 12:30:00,39.83,39.99,39.81,39.87,269000.0,27.8261,27.9378,27.8121,27.854,269000.0
2013-06-13 13:00:00,39.88,39.89,39.74,39.78,330200.0,27.861,27.868,27.7632,27.7911,330200.0
2013-06-13 13:30:00,39.78,39.93,39.73,39.9,165000.0,27.7911,27.8959,27.7562,27.875,165000.0
2013-06-13 14:00:00,39.9,40.15,39.89,39.97,224200.0,27.875,28.0496,27.868,27.9239,224200.0
2013-06-13 14:30:00,39.99,40.17,39.96,40.16,236600.0,27.9378,28.0636,27.9169,28.0566,236600.0
2013-06-13 15:00:00,40.16,40.43,40.16,40.38,359400.0,28.0566,28.2452,28.0566,28.2103,359400.0
2013-06-13 15:30:00,40.38,40.51,40.31,40.4,756200.0,28.2103,28.3011,28.1614,28.2243,756200.0
2013-06-14 09:30:00,40.05,40.51,40.0,40.33,228000.0,27.9797,28.3011,27.9448,28.1754,228000.0
2013-06-14 10:00:00,40.31,40.35,40.09,40.16,344000.0,28.1614,28.1893,28.0077,28.0566,344000.0
2013-06-14 10:30:00,40.16,40.17,39.99,40.07,175800.0,28.0566,28.0636,27.9378,27.9937,175800.0
2013-06-14 11:00:00,40.04,40.27,39.96,40.25,200200.0,27.9728,28.1334,27.9169,28.1195,200200.0
2013-06-14 11:30:00,40.24,40.26,40.01,40.1,199600.0,28.1125,28.1265,27.9518,28.0147,199600.0
2013-06-14 12:00:00,40.07,40.13,39.97,40.0,195400.0,27.9937,28.0356,27.9239,27.9448,195400.0
2013-06-14 12:30:00,40.01,40.02,39.88,39.95,210600.0,27.9518,27.9588,27.861,27.9099,210600.0
2013-06-14 13:00:00,39.95,39.95,39.76,39.77,120200.0,27.9099,27.9099,27.7771,27.7841,120200.0
2013-06-14 13:30:00,39.77,39.85,39.75,39.81,118000.0,27.7841,27.84,27.7702,27.8121,118000.0
2013-06-14 14:00:00,39.82,40.05,39.75,39.97,166800.0,27.8191,27.9797,27.7702,27.9239,166800.0
2013-06-14 14:30:00,39.97,40.06,39.93,39.98,130200.0,27.9239,27.9867,27.8959,27.9308,130200.0
2013-06-14 15:00:00,39.98,40.14,39.98,40.02,150000.0,27.9308,28.0426,27.9308,27.9588,150000.0
2013-06-14 15:30:00,40.02,40.06,39.79,39.81,536000.0,27.9588,27.9867,27.7981,27.8121,536000.0
2013-06-17 09:30:00,40.05,40.2,39.64,40.01,552400.0,27.9797,28.0845,27.6933,27.9518,552400.0
2013-06-17 10:00:00,40.03,40.25,40.0,40.06,449400.0,27.9658,28.1195,27.9448,27.9867,449400.0
2013-06-17 10:30:00,40.06,40.15,39.94,40.01,251400.0,27.9867,28.0496,27.9029,27.9518,251400.0
2013-06-17 11:00:00,40.01,40.02,39.82,39.9,241400.0,27.9518,27.9588,27.8191,27.875,241400.0
2013-06-17 11:30:00,39.9,39.91,39.68,39.7,210400.0,27.875,27.8819,27.7213,27.7352,210400.0
2013-06-17 12:00:00,39.7,39.8,39.68,39.72,197000.0,27.7352,27.8051,27.7213,27.7492,197000.0
2013-06-17 12:30:00,39.73,39.8,39.71,39.76,187600.0,27.7562,27.8051,27.7422,27.7771,187600.0
2013-06-17 13:00:00,39.76,39.84,39.73,39.76,139000.0,27.7771,27.833,27.7562,27.7771,139000.0
2013-06-17 13:30:00,39.76,39.83,39.73,39.74,168400.0,27.7771,27.8261,27.7562,27.7632,168400.0
2013-06-17 14:00:00,39.73,39.76,39.56,39.62,259800.0,27.7562,27.7771,27.6374,27.6793,259800.0
2013-06-17 14:30:00,39.63,39.68,39.41,39.49,323800.0,27.6863,27.7213,27.5326,27.5885,323800.0
2013-06-17 15:00:00,39.49,39.51,39.35,39.42,500200.0,27.5885,27.6025,27.4907,27.5396,500200.0
2013-06-17 15:30:00,39.42,39.6,39.42,39.5,842000.0,27.5396,27.6654,27.5396,27.5955,842000.0
2013-06-18 09:30:00,39.37,39.84,39.31,39.69,615400.0,27.5047,27.833,27.4628,27.7282,615400.0
2013-06-18 10:00:00,39.69,39.91,39.6,39.72,335000.0,27.7282,27.8819,27.6654,27.7492,335000.0
2013-06-18 10:30:00,39.74,39.83,39.6,39.63,261600.0,27.7632,27.8261,27.6654,27.6863,261600.0
2013-06-18 11:00:00,39.63,39.73,39.62,39.67,179200.0,27.6863,27.7562,27.6793,27.7143,179200.0
2013-06-18 11:30:00,39.67,39.72,39.43,39.48,226400.0,27.7143,27.7492,27.5466,27.5815,226400.0
2013-06-18 12:00:00,39.48,39.55,39.32,39.45,340200.0,27.5815,27.6304,27.4698,27.5606,340200.0
2013-06-18 12:30:00,39.45,39.56,39.45,39.54,222400.0,27.5606,27.6374,27.5606,27.6235,222400.0
2013-06-18 13:00:00,39.54,39.55,39.33,39.34,139600.0,27.6235,27.6304,27.4767,27.4837,139600.0
2013-06-18 13:30:00,39.35,39.37,39.25,39.35,314800.0,27.4907,27.5047,27.4209,27.4907,314800.0
2013-06-18 14:00:00,39.35,39.37,39.23,39.35,398000.0,27.4907,27.5047,27.4069,27.4907,398000.0
2013-06-18 14:30:00,39.33,39.49,39.33,39.49,322600.0,27.4767,27.5885,27.4767,27.5885,322600.0
2013-06-18 15:00:00,39.49,39.49,39.32,39.37,286600.0,27.5885,27.5885,27.4698,27.5047,286600.0
2013-06-18 15:30:00,39.37,39.48,39.34,39.46,693200.0,27.5047,27.5815,27.4837,27.5676,693200.0
2013-06-19 09:30:00,39.57,39.96,39.57,39.82,644200.0,27.6444,27.9169,27.6444,27.8191,644200.0
2013-06-19 10:00:00,39.82,40.06,39.79,39.99,532200.0,27.8191,27.9867,27.7981,27.9378,532200.0
2013-06-19 10:30:00,39.98,40.22,39.98,40.15,300400.0,27.9308,28.0985,27.9308,28.0496,300400.0
2013-06-19 11:00:00,40.16,40.2,40.09,40.16,215000.0,28.0566,28.0845,28.0077,28.0566,215000.0
2013-06-19 11:30:00,40.15,40.18,39.93,39.94,340400.0,28.0496,28.0706,27.8959,27.9029,340400.0
2013-06-19 12:00:00,39.94,39.94,39.66,39.7,258200.0,27.9029,27.9029,27.7073,27.7352,258200.0
2013-06-19 12:30:00,39.7,39.74,39.59,39.67,174200.0,27.7352,27.7632,27.6584,27.7143,174200.0
2013-06-19 13:00:00,39.66,39.67,39.38,39.39,223400.0,27.7073,27.7143,27.5117,27.5187,223400.0
2013-06-19 13:30:00,39.4,39.56,39.37,39.53,220400.0,27.5256,27.6374,27.5047,27.6165,220400.0
2013-06-19 14:00:00,39.52,39.73,39.25,39.62,355200.0,27.6095,27.7562,27.4209,27.6793,355200.0
2013-06-19 14:30:00,39.6,39.65,39.22,39.32,397000.0,27.6654,27.7003,27.3999,27.4698,397000.0
2013-06-19 15:00:00,39.29,39.47,39.21,39.44,307800.0,27.4488,27.5745,27.3929,27.5536,307800.0
2013-06-19 15:30:00,39.45,39.46,39.15,39.16,585400.0,27.5606,27.5676,27.351,27.358,585400.0
2013-06-20 09:30:00,38.59,38.6,37.6,37.76,952000.0,26.9598,26.9668,26.2681,26.3799,952000.0
2013-06-20 10:00:00,37.75,37.94,37.35,37.4,1062400.0,26.3729,26.5057,26.0935,26.1284,1062400.0
2013-06-20 10:30:00,37.39,37.77,37.2,37.72,837000.0,26.1214,26.3869,25.9887,26.352,837000.0
2013-06-20 11:00:00,37.7,37.84,37.61,37.74,499400.0,26.338,26.4358,26.2751,26.3659,499400.0
2013-06-20 11:30:00,37.74,37.75,37.52,37.65,480400.0,26.3659,26.3729,26.2122,26.3031,480400.0
2013-06-20 12:00:00,37.65,37.77,37.59,37.6,461800.0,26.3031,26.3869,26.2611,26.2681,461800.0
2013-06-20 12:30:00,37.59,37.69,37.34,37.49,437600.0,26.2611,26.331,26.0865,26.1913,437600.0
2013-06-20 13:00:00,37.47,37.55,37.33,37.41,257200.0,26.1773,26.2332,26.0795,26.1354,257200.0
2013-06-20 13:30:00,37.41,37.53,37.35,37.48,277200.0,26.1354,26.2192,26.0935,26.1843,277200.0
2013-06-20 14:00:00,37.47,37.54,36.95,37.0,580400.0,26.1773,26.2262,25.814,25.849,580400.0
2013-06-20 14:30:00,37.01,37.05,36.69,36.69,1063800.0,25.8559,25.8839,25.6324,25.6324,1063800.0
2013-06-20 15:00:00,36.69,37.01,36.43,36.67,1277200.0,25.6324,25.8559,25.4507,25.6184,1277200.0
2013-06-20 15:30:00,36.68,37.01,36.59,36.9,1800400.0,25.6254,25.8559,25.5625,25.7791,1800400.0
2013-06-21 09:30:00,37.17,37.25,36.54,36.54,1628200.0,25.9677,26.0236,25.5276,25.5276,1628200.0
2013-06-21 10:00:00,36.54,36.76,36.05,36.16,890600.0,25.5276,25.6813,25.1853,25.2621,890600.0
2013-06-21 10:30:00,36.15,36.18,35.79,36.13,767000.0,25.2551,25.2761,25.0036,25.2412,767000.0
2013-06-21 11:00:00,36.13,36.13,35.42,35.53,729800.0,25.2412,25.2412,24.7451,24.822,729800.0
2013-06-21 11:30:00,35.54,35.62,35.36,35.47,988000.0,24.829,24.8849,24.7032,24.7801,988000.0
2013-06-21 12:00:00,35.46,35.83,35.46,35.81,782800.0,24.7731,25.0316,24.7731,25.0176,782800.0
2013-06-21 12:30:00,35.82,36.26,35.81,36.23,599000.0,25.0246,25.332,25.0176,25.311,599000.0
2013-06-21 13:00:00,36.24,36.26,35.91,35.96,413600.0,25.318,25.332,25.0875,25.1224,413600.0
2013-06-21 13:30:00,35.97,36.06,35.8,35.85,359400.0,25.1294,25.1923,25.0106,25.0455,359400.0
2013-06-21 14:00:00,35.85,36.09,35.75,36.06,310800.0,25.0455,25.2132,24.9757,25.1923,310800.0
2013-06-21 14:30:00,36.05,36.29,36.01,36.27,481400.0,25.1853,25.3529,25.1573,25.339,481400.0
2013-06-21 15:00:00,36.27,36.58,36.22,36.45,621400.0,25.339,25.5555,25.304,25.4647,621400.0
2013-06-21 15:30:00,36.45,36.49,36.3,36.41,1018200.0,25.4647,25.4927,25.3599,25.4368,1018200.0
2013-06-24 09:30:00,35.96,35.98,35.36,35.66,582400.0,25.1224,25.1364,24.7032,24.9128,582400.0
2013-06-24 10:00:00,35.63,35.71,35.34,35.35,453000.0,24.8918,24.9477,24.6892,24.6962,453000.0
2013-06-24 10:30:00,35.34,35.54,35.18,35.27,452600.0,24.6892,24.829,24.5775,24.6403,452600.0
2013-06-24 11:00:00,35.25,35.4,34.96,35.02,443600.0,24.6264,24.7312,24.4238,24.4657,443600.0
2013-06-24 11:30:00,35.02,35.27,35.02,35.13,312600.0,24.4657,24.6403,24.4657,24.5425,312600.0
2013-06-24 12:00:00,35.13,35.19,34.76,34.85,418800.0,24.5425,24.5845,24.284,24.3469,418800.0
2013-06-24 12:30:00,34.83,34.96,34.77,34.87,710200.0,24.333,24.4238,24.291,24.3609,710200.0
2013-06-24 13:00:00,34.87,35.0,34.66,34.93,627200.0,24.3609,24.4517,24.2142,24.4028,627200.0
2013-06-24 13:30:00,34.95,35.15,34.85,35.12,652600.0,24.4168,24.5565,24.3469,24.5356,652600.0
2013-06-24 14:00:00,35.13,35.42,35.04,35.38,664400.0,24.5425,24.7451,24.4797,24.7172,664400.0
2013-06-24 14:30:00,35.37,35.58,35.25,35.36,452400.0,24.7102,24.8569,24.6264,24.7032,452400.0
2013-06-24 15:00:00,35.35,35.38,35.2,35.32,591200.0,24.6962,24.7172,24.5914,24.6753,591200.0
2013-06-24 15:30:00,35.32,35.44,35.19,35.2,1020400.0,24.6753,24.7591,24.5845,24.5914,1020400.0
2013-06-25 09:30:00,35.77,36.22,35.77,36.05,874800.0,24.9897,25.304,24.9897,25.1853,874800.0
2013-06-25 10:00:00,36.03,36.16,35.77,35.88,623000.0,25.1713,25.2621,24.9897,25.0665,623000.0
2013-06-25 10:30:00,35.87,36.16,35.8,36.15,629600.0,25.0595,25.2621,25.0106,25.2551,629600.0
2013-06-25 11:00:00,36.15,36.2,35.93,36.05,586200.0,25.2551,25.2901,25.1014,25.1853,586200.0
2013-06-25 11:30:00,36.05,36.11,35.93,36.01,484400.0,25.1853,25.2272,25.1014,25.1573,484400.0
2013-06-25 12:00:00,36.0,36.12,35.87,35.9,312800.0,25.1503,25.2342,25.0595,25.0805,312800.0
2013-06-25 12:30:00,35.9,35.99,35.81,35.83,376200.0,25.0805,25.1434,25.0176,25.0316,376200.0
2013-06-25 13:00:00,35.83,35.88,35.72,35.84,310000.0,25.0316,25.0665,24.9547,25.0386,310000.0
2013-06-25 13:30:00,35.84,36.08,35.82,35.87,411000.0,25.0386,25.2062,25.0246,25.0595,411000.0
2013-06-25 14:00:00,35.85,35.93,35.8,35.91,332200.0,25.0455,25.1014,25.0106,25.0875,332200.0
2013-06-25 14:30:00,35.92,35.99,35.87,35.92,429800.0,25.0944,25.1434,25.0595,25.0944,429800.0
2013-06-25 15:00:00,35.92,36.07,35.84,36.07,455400.0,25.0944,25.1992,25.0386,25.1992,455400.0
2013-06-25 15:30:00,36.07,36.21,36.03,36.06,875200.0,25.1992,25.297,25.1713,25.1923,875200.0
2013-06-26 09:30:00,36.35,36.84,36.28,36.76,699800.0,25.3949,25.7372,25.346,25.6813,699800.0
2013-06-26 10:00:00,36.72,36.93,36.62,36.65,508600.0,25.6533,25.8001,25.5835,25.6044,508600.0
2013-06-26 10:30:00,36.63,36.67,36.43,36.46,542400.0,25.5905,25.6184,25.4507,25.4717,542400.0
2013-06-26 11:00:00,36.46,36.47,36.2,36.21,334400.0,25.4717,25.4787,25.2901,25.297,334400.0
2013-06-26 11:30:00,36.19,36.24,36.09,36.09,250200.0,25.2831,25.318,25.2132,25.2132,250200.0
2013-06-26 12:00:00,36.09,36.45,36.09,36.4,312400.0,25.2132,25.4647,25.2132,25.4298,312400.0
2013-06-26 12:30:00,36.4,36.43,36.25,36.27,162600.0,25.4298,25.4507,25.325,25.339,162600.0
2013-06-26 13:00:00,36.27,36.41,36.25,36.35,151600.0,25.339,25.4368,25.325,25.3949,151600.0
2013-06-26 13:30:00,36.35,36.37,36.25,36.25,150600.0,25.3949,25.4088,25.325,25.325,150600.0
2013-06-26 14:00:00,36.27,36.29,36.16,36.2,340600.0,25.339,25.3529,25.2621,25.2901,340600.0
2013-06-26 14:30:00,36.2,36.21,36.13,36.19,326200.0,25.2901,25.297,25.2412,25.2831,326200.0
2013-06-26 15:00:00,36.18,36.26,36.12,36.12,585200.0,25.2761,25.332,25.2342,25.2342,585200.0
2013-06-26 15:30:00,36.13,36.26,36.07,36.22,1116000.0,25.2412,25.332,25.1992,25.304,1116000.0
2013-06-27 09:30:00,36.56,36.85,36.18,36.23,550600.0,25.5416,25.7442,25.2761,25.311,550600.0
2013-06-27 10:00:00,36.24,36.33,36.07,36.12,635600.0,25.318,25.3809,25.1992,25.2342,635600.0
2013-06-27 10:30:00,36.13,36.19,35.84,35.92,601200.0,25.2412,25.2831,25.0386,25.0944,601200.0
2013-06-27 11:00:00,35.92,36.0,35.79,35.79,592600.0,25.0944,25.1503,25.0036,25.0036,592600.0
2013-06-27 11:30:00,35.79,35.98,35.71,35.91,522800.0,25.0036,25.1364,24.9477,25.0875,522800.0
2013-06-27 12:00:00,35.9,35.93,35.73,35.79,286600.0,25.0805,25.1014,24.9617,25.0036,286600.0
2013-06-27 12:30:00,35.8,35.99,35.79,35.79,342000.0,25.0106,25.1434,25.0036,25.0036,342000.0
2013-06-27 13:00:00,35.79,35.85,35.51,35.6,570000.0,25.0036,25.0455,24.808,24.8709,570000.0
2013-06-27 13:30:00,35.62,35.7,35.57,35.58,334000.0,24.8849,24.9408,24.8499,24.8569,334000.0
2013-06-27 14:00:00,35.58,35.66,35.46,35.49,412200.0,24.8569,24.9128,24.7731,24.794,412200.0
2013-06-27 14:30:00,35.48,35.6,35.35,35.43,455000.0,24.7871,24.8709,24.6962,24.7521,455000.0
2013-06-27 15:00:00,35.43,35.75,35.43,35.69,418000.0,24.7521,24.9757,24.7521,24.9338,418000.0
2013-06-27 15:30:00,35.69,35.76,35.52,35.52,987600.0,24.9338,24.9827,24.815,24.815,987600.0
2013-06-28 09:30:00,35.42,35.51,35.17,35.27,610800.0,24.7451,24.808,24.5705,24.6403,610800.0
2013-06-28 10:00:00,35.28,35.37,35.15,35.25,577800.0,24.6473,24.7102,24.5565,24.6264,577800.0
2013-06-28 10:30:00,35.25,35.5,35.23,35.42,584000.0,24.6264,24.801,24.6124,24.7451,584000.0
2013-06-28 11:00:00,35.43,35.5,35.34,35.36,249200.0,24.7521,24.801,24.6892,24.7032,249200.0
2013-06-28 11:30:00,35.37,35.5,35.37,35.48,288600.0,24.7102,24.801,24.7102,24.7871,288600.0
2013-06-28 12:00:00,35.49,35.53,35.41,35.52,227000.0,24.794,24.822,24.7382,24.815,227000.0
2013-06-28 12:30:00,35.52,35.52,35.47,35.48,204400.0,24.815,24.815,24.7801,24.7871,204400.0
2013-06-28 13:00:00,35.49,35.51,35.45,35.49,181000.0,24.794,24.808,24.7661,24.794,181000.0
2013-06-28 13:30:00,35.5,35.52,35.44,35.49,314600.0,24.801,24.815,24.7591,24.794,314600.0
2013-06-28 14:00:00,35.49,35.52,35.41,35.42,554800.0,24.794,24.815,24.7382,24.7451,554800.0
2013-06-28 14:30:00,35.42,35.47,35.33,35.46,566800.0,24.7451,24.7801,24.6823,24.7731,566800.0
2013-06-28 15:00:00,35.45,35.52,35.35,35.49,555400.0,24.7661,24.815,24.6962,24.794,555400.0
2013-06-28 15:30:00,35.5,35.56,35.41,35.41,1806200.0,24.801,24.8429,24.7382,24.7382,1806200.0
2013-07-01 09:30:00,35.42,36.13,35.36,36.06,897000.0,24.7451,25.2412,24.7032,25.1923,897000.0
2013-07-01 10:00:00,36.02,36.33,35.9,35.91,362800.0,25.1643,25.3809,25.0805,25.0875,362800.0
2013-07-01 10:30:00,35.92,36.07,35.9,36.04,297600.0,25.0944,25.1992,25.0805,25.1783,297600.0
2013-07-01 11:00:00,36.06,36.16,35.93,36.01,304600.0,25.1923,25.2621,25.1014,25.1573,304600.0
2013-07-01 11:30:00,36.01,36.13,35.96,35.98,297200.0,25.1573,25.2412,25.1224,25.1364,297200.0
2013-07-01 12:00:00,35.98,35.98,35.67,35.67,288000.0,25.1364,25.1364,24.9198,24.9198,288000.0
2013-07-01 12:30:00,35.67,35.84,35.67,35.71,195200.0,24.9198,25.0386,24.9198,24.9477,195200.0
2013-07-01 13:00:00,35.7,35.78,35.57,35.57,218000.0,24.9408,24.9966,24.8499,24.8499,218000.0
2013-07-01 13:30:00,35.57,35.6,35.25,35.4,276400.0,24.8499,24.8709,24.6264,24.7312,276400.0
2013-07-01 14:00:00,35.39,35.61,35.39,35.52,228200.0,24.7242,24.8779,24.7242,24.815,228200.0
2013-07-01 14:30:00,35.52,35.53,35.41,35.51,203800.0,24.815,24.822,24.7382,24.808,203800.0
2013-07-01 15:00:00,35.51,35.55,35.29,35.29,423400.0,24.808,24.836,24.6543,24.6543,423400.0
2013-07-01 15:30:00,35.3,35.36,35.02,35.2,1212400.0,24.6613,24.7032,24.4657,24.5914,1212400.0
2013-07-02 09:30:00,35.3,35.45,35.05,35.21,463600.0,24.6613,24.7661,24.4866,24.5984,463600.0
2013-07-02 10:00:00,35.23,35.26,35.02,35.05,734600.0,24.6124,24.6334,24.4657,24.4866,734600.0
2013-07-02 10:30:00,35.03,35.19,34.85,35.17,532800.0,24.4727,24.5845,24.3469,24.5705,532800.0
2013-07-02 11:00:00,35.18,35.26,35.12,35.24,383800.0,24.5775,24.6334,24.5356,24.6194,383800.0
2013-07-02 11:30:00,35.24,35.33,35.15,35.17,372600.0,24.6194,24.6823,24.5565,24.5705,372600.0
2013-07-02 12:00:00,35.16,35.2,35.08,35.13,556200.0,24.5635,24.5914,24.5076,24.5425,556200.0
2013-07-02 12:30:00,35.13,35.22,34.91,34.91,357000.0,24.5425,24.6054,24.3888,24.3888,357000.0
2013-07-02 13:00:00,34.92,34.93,34.63,34.65,424200.0,24.3958,24.4028,24.1932,24.2072,424200.0
2013-07-02 13:30:00,34.65,34.7,34.51,34.62,443600.0,24.2072,24.2421,24.1094,24.1862,443600.0
2013-07-02 14:00:00,34.62,34.64,34.17,34.33,784200.0,24.1862,24.2002,23.8719,23.9836,784200.0
2013-07-02 14:30:00,34.33,34.59,34.24,34.58,588800.0,23.9836,24.1653,23.9208,24.1583,588800.0
2013-07-02 15:00:00,34.59,34.84,34.59,34.65,811600.0,24.1653,24.3399,24.1653,24.2072,811600.0
2013-07-02 15:30:00,34.65,34.67,34.48,34.65,1295600.0,24.2072,24.2212,24.0884,24.2072,1295600.0
2013-07-03 09:30:00,34.56,34.82,33.79,34.02,983200.0,24.1443,24.326,23.6064,23.7671,983200.0
2013-07-03 10:00:00,34.02,34.49,33.99,34.49,640600.0,23.7671,24.0954,23.7461,24.0954,640600.0
2013-07-03 10:30:00,34.5,34.6,34.24,34.26,625800.0,24.1024,24.1723,23.9208,23.9347,625800.0
2013-07-03 11:00:00,34.26,34.4,34.07,34.15,402800.0,23.9347,24.0325,23.802,23.8579,402800.0
2013-07-03 11:30:00,34.16,34.55,34.07,34.55,384200.0,23.8649,24.1373,23.802,24.1373,384200.0
2013-07-03 12:00:00,34.54,34.68,34.38,34.57,548600.0,24.1304,24.2282,24.0186,24.1513,548600.0
2013-07-03 12:30:00,34.57,35.43,34.55,35.34,1288800.0,24.1513,24.7521,24.1373,24.6892,1288800.0
2013-07-05 09:30:00,34.46,35.33,34.02,34.07,1169800.0,24.0745,24.6823,23.7671,23.802,1169800.0
2013-07-05 10:00:00,34.05,34.23,33.8,34.04,686800.0,23.788,23.9138,23.6134,23.781,686800.0
2013-07-05 10:30:00,34.04,34.56,34.01,34.49,561000.0,23.781,24.1443,23.7601,24.0954,561000.0
2013-07-05 11:00:00,34.48,34.66,34.44,34.54,421000.0,24.0884,24.2142,24.0605,24.1304,421000.0
2013-07-05 11:30:00,34.54,34.64,34.37,34.63,256600.0,24.1304,24.2002,24.0116,24.1932,256600.0
2013-07-05 12:00:00,34.62,34.66,34.3,34.33,256400.0,24.1862,24.2142,23.9627,23.9836,256400.0
2013-07-05 12:30:00,34.34,34.34,34.24,34.25,344000.0,23.9906,23.9906,23.9208,23.9278,344000.0
2013-07-05 13:00:00,34.25,34.35,34.1,34.1,270800.0,23.9278,23.9976,23.823,23.823,270800.0
2013-07-05 13:30:00,34.1,34.24,34.06,34.17,174800.0,23.823,23.9208,23.795,23.8719,174800.0
2013-07-05 14:00:00,34.18,34.48,34.14,34.46,353800.0,23.8788,24.0884,23.8509,24.0745,353800.0
2013-07-05 14:30:00,34.46,34.5,34.36,34.48,254400.0,24.0745,24.1024,24.0046,24.0884,254400.0
2013-07-05 15:00:00,34.49,34.5,34.34,34.42,348600.0,24.0954,24.1024,23.9906,24.0465,348600.0
2013-07-05 15:30:00,34.43,34.51,34.34,34.5,732400.0,24.0535,24.1094,23.9906,24.1024,732400.0
2013-07-08 09:30:00,34.6,35.12,34.6,34.85,630000.0,24.1723,24.5356,24.1723,24.3469,630000.0
2013-07-08 10:00:00,34.85,35.13,34.83,35.13,540000.0,24.3469,24.5425,24.333,24.5425,540000.0
2013-07-08 10:30:00,35.13,35.24,34.86,34.91,600000.0,24.5425,24.6194,24.3539,24.3888,600000.0
2013-07-08 11:00:00,34.92,35.02,34.87,34.99,522400.0,24.3958,24.4657,24.3609,24.4447,522400.0
2013-07-08 11:30:00,34.99,35.05,34.9,34.97,387800.0,24.4447,24.4866,24.3819,24.4308,387800.0
2013-07-08 12:00:00,34.97,34.98,34.74,34.74,477200.0,24.4308,24.4377,24.2701,24.2701,477200.0
2013-07-08 12:30:00,34.76,34.99,34.74,34.93,295600.0,24.284,24.4447,24.2701,24.4028,295600.0
2013-07-08 13:00:00,34.93,34.96,34.82,34.88,231200.0,24.4028,24.4238,24.326,24.3679,231200.0
2013-07-08 13:30:00,34.88,34.99,34.88,34.89,349200.0,24.3679,24.4447,24.3679,24.3749,349200.0
2013-07-08 14:00:00,34.89,34.91,34.79,34.83,336200.0,24.3749,24.3888,24.305,24.333,336200.0
2013-07-08 14:30:00,34.84,35.04,34.84,34.93,345600.0,24.3399,24.4797,24.3399,24.4028,345600.0
2013-07-08 15:00:00,34.93,34.95,34.76,34.78,384200.0,24.4028,24.4168,24.284,24.298,384200.0
2013-07-08 15:30:00,34.78,34.83,34.72,34.73,1018600.0,24.298,24.333,24.2561,24.2631,1018600.0
2013-07-09 09:30:00,34.97,35.07,34.69,34.78,550000.0,24.4308,24.5006,24.2351,24.298,550000.0
2013-07-09 10:00:00,34.79,34.91,34.73,34.8,271400.0,24.305,24.3888,24.2631,24.312,271400.0
2013-07-09 10:30:00,34.8,35.05,34.71,34.98,266800.0,24.312,24.4866,24.2491,24.4377,266800.0
2013-07-09 11:00:00,34.99,35.19,34.96,34.99,341000.0,24.4447,24.5845,24.4238,24.4447,341000.0
2013-07-09 11:30:00,34.99,35.04,34.88,34.94,281600.0,24.4447,24.4797,24.3679,24.4098,281600.0
2013-07-09 12:00:00,34.94,35.03,34.88,34.96,193000.0,24.4098,24.4727,24.3679,24.4238,193000.0
2013-07-09 12:30:00,34.96,35.17,34.93,35.16,363800.0,24.4238,24.5705,24.4028,24.5635,363800.0
2013-07-09 13:00:00,35.16,35.16,34.89,34.99,355400.0,24.5635,24.5635,24.3749,24.4447,355400.0
2013-07-09 13:30:00,34.99,35.1,34.96,35.04,248400.0,24.4447,24.5216,24.4238,24.4797,248400.0
2013-07-09 14:00:00,35.05,35.12,34.97,35.12,208600.0,24.4866,24.5356,24.4308,24.5356,208600.0
2013-07-09 14:30:00,35.12,35.19,35.09,35.1,264000.0,24.5356,24.5845,24.5146,24.5216,264000.0
2013-07-09 15:00:00,35.09,35.1,34.99,35.06,277800.0,24.5146,24.5216,24.4447,24.4936,277800.0
2013-07-09 15:30:00,35.06,35.08,34.97,35.06,609800.0,24.4936,24.5076,24.4308,24.4936,609800.0
2013-07-10 09:30:00,35.21,35.23,34.46,34.72,618400.0,24.5984,24.6124,24.0745,24.2561,618400.0
2013-07-10 10:00:00,34.71,34.75,34.34,34.66,444800.0,24.2491,24.2771,23.9906,24.2142,444800.0
2013-07-10 10:30:00,34.67,34.7,34.37,34.37,552800.0,24.2212,24.2421,24.0116,24.0116,552800.0
2013-07-10 11:00:00,34.38,34.4,34.12,34.12,431200.0,24.0186,24.0325,23.8369,23.8369,431200.0
2013-07-10 11:30:00,34.12,34.35,34.11,34.29,349600.0,23.8369,23.9976,23.8299,23.9557,349600.0
2013-07-10 12:00:00,34.29,34.29,34.13,34.23,315600.0,23.9557,23.9557,23.8439,23.9138,315600.0
2013-07-10 12:30:00,34.24,34.41,34.15,34.4,277600.0,23.9208,24.0395,23.8579,24.0325,277600.0
2013-07-10 13:00:00,34.41,34.41,34.23,34.33,292800.0,24.0395,24.0395,23.9138,23.9836,292800.0
2013-07-10 13:30:00,34.33,34.34,34.23,34.27,533000.0,23.9836,23.9906,23.9138,23.9417,533000.0
2013-07-10 14:00:00,34.27,34.47,34.25,34.29,618000.0,23.9417,24.0814,23.9278,23.9557,618000.0
2013-07-10 14:30:00,34.28,34.33,34.06,34.1,390600.0,23.9487,23.9836,23.795,23.823,390600.0
2013-07-10 15:00:00,34.1,34.19,33.98,34.1,697800.0,23.823,23.8858,23.7391,23.823,697800.0
2013-07-10 15:30:00,34.11,34.17,34.09,34.16,1169200.0,23.8299,23.8719,23.816,23.8649,1169200.0
2013-07-11 09:30:00,34.75,34.85,34.39,34.52,658200.0,24.2771,24.3469,24.0256,24.1164,658200.0
2013-07-11 10:00:00,34.52,34.76,34.51,34.72,599000.0,24.1164,24.284,24.1094,24.2561,599000.0
2013-07-11 10:30:00,34.71,34.74,34.52,34.62,383000.0,24.2491,24.2701,24.1164,24.1862,383000.0
2013-07-11 11:00:00,34.6,34.62,34.48,34.55,425000.0,24.1723,24.1862,24.0884,24.1373,425000.0
2013-07-11 11:30:00,34.55,34.74,34.48,34.68,750200.0,24.1373,24.2701,24.0884,24.2282,750200.0
2013-07-11 12:00:00,34.68,34.94,34.63,34.93,502800.0,24.2282,24.4098,24.1932,24.4028,502800.0
2013-07-11 12:30:00,34.93,35.16,34.93,34.99,538600.0,24.4028,24.5635,24.4028,24.4447,538600.0
2013-07-11 13:00:00,34.99,35.1,34.97,35.08,194000.0,24.4447,24.5216,24.4308,24.5076,194000.0
2013-07-11 13:30:00,35.1,35.13,34.96,35.06,256000.0,24.5216,24.5425,24.4238,24.4936,256000.0
2013-07-11 14:00:00,35.07,35.26,35.0,35.17,421600.0,24.5006,24.6334,24.4517,24.5705,421600.0
2013-07-11 14:30:00,35.18,35.41,35.18,35.41,283600.0,24.5775,24.7382,24.5775,24.7382,283600.0
2013-07-11 15:00:00,35.4,35.6,35.39,35.6,704000.0,24.7312,24.8709,24.7242,24.8709,704000.0
2013-07-11 15:30:00,35.59,35.84,35.54,35.75,1376800.0,24.8639,25.0386,24.829,24.9757,1376800.0
2013-07-12 09:30:00,35.21,36.14,35.1,36.07,1369600.0,24.5984,25.2481,24.5216,25.1992,1369600.0
2013-07-12 10:00:00,36.06,36.41,35.91,36.36,605000.0,25.1923,25.4368,25.0875,25.4018,605000.0
2013-07-12 10:30:00,36.38,37.1,36.37,36.69,1686200.0,25.4158,25.9188,25.4088,25.6324,1686200.0
2013-07-12 11:00:00,36.7,36.77,36.53,36.56,418800.0,25.6394,25.6883,25.5206,25.5416,418800.0
2013-07-12 11:30:00,36.57,36.65,36.22,36.26,602000.0,25.5486,25.6044,25.304,25.332,602000.0
2013-07-12 12:00:00,36.27,36.38,36.14,36.3,568800.0,25.339,25.4158,25.2481,25.3599,568800.0
2013-07-12 12:30:00,36.3,36.59,36.3,36.56,303000.0,25.3599,25.5625,25.3599,25.5416,303000.0
2013-07-12 13:00:00,36.58,36.58,36.44,36.48,393600.0,25.5555,25.5555,25.4577,25.4857,393600.0
2013-07-12 13:30:00,36.48,36.56,36.38,36.44,285200.0,25.4857,25.5416,25.4158,25.4577,285200.0
2013-07-12 14:00:00,36.44,36.65,36.44,36.65,303200.0,25.4577,25.6044,25.4577,25.6044,303200.0
2013-07-12 14:30:00,36.65,36.75,36.59,36.66,336600.0,25.6044,25.6743,25.5625,25.6114,336600.0
2013-07-12 15:00:00,36.65,36.74,36.49,36.61,587600.0,25.6044,25.6673,25.4927,25.5765,587600.0
2013-07-12 15:30:00,36.61,36.65,36.49,36.62,956000.0,25.5765,25.6044,25.4927,25.5835,956000.0
2013-07-15 09:30:00,36.6,36.64,36.2,36.34,535200.0,25.5695,25.5975,25.2901,25.3879,535200.0
2013-07-15 10:00:00,36.31,36.63,36.17,36.6,318200.0,25.3669,25.5905,25.2691,25.5695,318200.0
2013-07-15 10:30:00,36.6,36.82,36.6,36.67,323600.0,25.5695,25.7232,25.5695,25.6184,323600.0
2013-07-15 11:00:00,36.68,36.73,36.52,36.69,313000.0,25.6254,25.6603,25.5136,25.6324,313000.0
2013-07-15 11:30:00,36.7,36.88,36.63,36.87,541200.0,25.6394,25.7651,25.5905,25.7581,541200.0
2013-07-15 12:00:00,36.86,36.96,36.76,36.82,217200.0,25.7512,25.821,25.6813,25.7232,217200.0
2013-07-15 12:30:00,36.84,36.89,36.74,36.75,315200.0,25.7372,25.7721,25.6673,25.6743,315200.0
2013-07-15 13:00:00,36.75,36.82,36.72,36.76,343800.0,25.6743,25.7232,25.6533,25.6813,343800.0
2013-07-15 13:30:00,36.76,36.84,36.75,36.84,122000.0,25.6813,25.7372,25.6743,25.7372,122000.0
2013-07-15 14:00:00,36.83,36.93,36.77,36.89,285200.0,25.7302,25.8001,25.6883,25.7721,285200.0
2013-07-15 14:30:00,36.88,36.92,36.7,36.76,424000.0,25.7651,25.7931,25.6394,25.6813,424000.0
2013-07-15 15:00:00,36.76,36.8,36.74,36.77,216400.0,25.6813,25.7092,25.6673,25.6883,216400.0
2013-07-15 15:30:00,36.77,36.78,36.52,36.55,778000.0,25.6883,25.6953,25.5136,25.5346,778000.0
2013-07-16 09:30:00,35.66,36.23,35.29,35.72,1528800.0,24.9128,25.311,24.6543,24.9547,1528800.0
2013-07-16 10:00:00,35.73,35.82,35.01,35.22,1071200.0,24.9617,25.0246,24.4587,24.6054,1071200.0
2013-07-16 10:30:00,35.21,35.34,35.05,35.08,419400.0,24.5984,24.6892,24.4866,24.5076,419400.0
2013-07-16 11:00:00,35.09,35.17,34.77,34.84,660600.0,24.5146,24.5705,24.291,24.3399,660600.0
2013-07-16 11:30:00,34.84,34.88,34.62,34.74,631800.0,24.3399,24.3679,24.1862,24.2701,631800.0
2013-07-16 12:00:00,34.74,34.9,34.69,34.87,604800.0,24.2701,24.3819,24.2351,24.3609,604800.0
2013-07-16 12:30:00,34.85,35.02,34.77,34.84,762400.0,24.3469,24.4657,24.291,24.3399,762400.0
2013-07-16 13:00:00,34.82,34.86,34.53,34.58,448800.0,24.326,24.3539,24.1234,24.1583,448800.0
2013-07-16 13:30:00,34.58,34.82,34.56,34.74,435000.0,24.1583,24.326,24.1443,24.2701,435000.0
2013-07-16 14:00:00,34.74,34.88,34.74,34.76,577200.0,24.2701,24.3679,24.2701,24.284,577200.0
2013-07-16 14:30:00,34.75,35.06,34.73,35.03,610200.0,24.2771,24.4936,24.2631,24.4727,610200.0
2013-07-16 15:00:00,35.03,35.1,34.99,35.08,595600.0,24.4727,24.5216,24.4447,24.5076,595600.0
2013-07-16 15:30:00,35.08,35.08,34.94,34.96,1241000.0,24.5076,24.5076,24.4098,24.4238,1241000.0
2013-07-17 09:30:00,34.96,35.34,34.96,35.24,458000.0,24.4238,24.6892,24.4238,24.6194,458000.0
2013-07-17 10:00:00,35.24,35.43,35.16,35.17,452800.0,24.6194,24.7521,24.5635,24.5705,452800.0
2013-07-17 10:30:00,35.18,35.2,34.94,35.16,371200.0,24.5775,24.5914,24.4098,24.5635,371200.0
2013-07-17 11:00:00,35.17,35.27,35.07,35.15,355200.0,24.5705,24.6403,24.5006,24.5565,355200.0
2013-07-17 11:30:00,35.15,35.19,35.01,35.06,301000.0,24.5565,24.5845,24.4587,24.4936,301000.0
2013-07-17 12:00:00,35.06,35.13,35.03,35.09,208600.0,24.4936,24.5425,24.4727,24.5146,208600.0
2013-07-17 12:30:00,35.1,35.11,35.05,35.08,203800.0,24.5216,24.5286,24.4866,24.5076,203800.0
2013-07-17 13:00:00,35.08,35.1,35.04,35.08,256200.0,24.5076,24.5216,24.4797,24.5076,256200.0
2013-07-17 13:30:00,35.08,35.1,35.0,35.07,165800.0,24.5076,24.5216,24.4517,24.5006,165800.0
2013-07-17 14:00:00,35.06,35.09,35.04,35.08,304200.0,24.4936,24.5146,24.4797,24.5076,304200.0
2013-07-17 14:30:00,35.09,35.09,34.96,35.01,199800.0,24.5146,24.5146,24.4238,24.4587,199800.0
2013-07-17 15:00:00,35.01,35.04,34.93,34.99,193600.0,24.4587,24.4797,24.4028,24.4447,193600.0
2013-07-17 15:30:00,34.99,34.99,34.87,34.88,723000.0,24.4447,24.4447,24.3609,24.3679,723000.0
2013-07-18 09:30:00,34.99,35.05,34.79,34.79,329000.0,24.4447,24.4866,24.305,24.305,329000.0
2013-07-18 10:00:00,34.78,34.94,34.33,34.33,548000.0,24.298,24.4098,23.9836,23.9836,548000.0
2013-07-18 10:30:00,34.34,34.47,34.1,34.31,515800.0,23.9906,24.0814,23.823,23.9697,515800.0
2013-07-18 11:00:00,34.31,34.46,34.01,34.02,583600.0,23.9697,24.0745,23.7601,23.7671,583600.0
2013-07-18 11:30:00,34.01,34.26,34.0,34.24,322400.0,23.7601,23.9347,23.7531,23.9208,322400.0
2013-07-18 12:00:00,34.24,34.43,34.2,34.34,418000.0,23.9208,24.0535,23.8928,23.9906,418000.0
2013-07-18 12:30:00,34.33,34.54,34.31,34.48,322800.0,23.9836,24.1304,23.9697,24.0884,322800.0
2013-07-18 13:00:00,34.47,34.57,34.32,34.41,368000.0,24.0814,24.1513,23.9767,24.0395,368000.0
2013-07-18 13:30:00,34.41,34.58,34.36,34.49,372400.0,24.0395,24.1583,24.0046,24.0954,372400.0
2013-07-18 14:00:00,34.51,34.53,34.33,34.33,404200.0,24.1094,24.1234,23.9836,23.9836,404200.0
2013-07-18 14:30:00,34.33,34.4,34.22,34.26,418800.0,23.9836,24.0325,23.9068,23.9347,418800.0
2013-07-18 15:00:00,34.26,34.26,34.01,34.17,509400.0,23.9347,23.9347,23.7601,23.8719,509400.0
2013-07-18 15:30:00,34.17,34.26,34.1,34.13,1464800.0,23.8719,23.9347,23.823,23.8439,1464800.0
2013-07-19 09:30:00,34.43,34.44,33.95,34.16,1059000.0,24.0535,24.0605,23.7182,23.8649,1059000.0
2013-07-19 10:00:00,34.17,34.23,34.1,34.21,690800.0,23.8719,23.9138,23.823,23.8998,690800.0
2013-07-19 10:30:00,34.23,34.45,34.21,34.35,522800.0,23.9138,24.0675,23.8998,23.9976,522800.0
2013-07-19 11:00:00,34.35,34.54,34.32,34.44,259600.0,23.9976,24.1304,23.9767,24.0605,259600.0
2013-07-19 11:30:00,34.46,34.46,34.31,34.35,414800.0,24.0745,24.0745,23.9697,23.9976,414800.0
2013-07-19 12:00:00,34.38,34.52,34.36,34.51,248800.0,24.0186,24.1164,24.0046,24.1094,248800.0
2013-07-19 12:30:00,34.5,34.5,34.26,34.37,501400.0,24.1024,24.1024,23.9347,24.0116,501400.0
2013-07-19 13:00:00,34.35,34.49,34.31,34.32,263200.0,23.9976,24.0954,23.9697,23.9767,263200.0
2013-07-19 13:30:00,34.33,34.6,34.3,34.57,323600.0,23.9836,24.1723,23.9627,24.1513,323600.0
2013-07-19 14:00:00,34.58,34.66,34.53,34.65,218800.0,24.1583,24.2142,24.1234,24.2072,218800.0
2013-07-19 14:30:00,34.65,34.83,34.63,34.65,413400.0,24.2072,24.333,24.1932,24.2072,413400.0
2013-07-19 15:00:00,34.65,34.72,34.55,34.72,588600.0,24.2072,24.2561,24.1373,24.2561,588600.0
2013-07-19 15:30:00,34.73,34.82,34.69,34.8,916200.0,24.2631,24.326,24.2351,24.312,916200.0
2013-07-22 09:30:00,34.83,35.12,34.67,34.79,289000.0,24.333,24.5356,24.2212,24.305,289000.0
2013-07-22 10:00:00,34.77,34.87,34.5,34.62,244400.0,24.291,24.3609,24.1024,24.1862,244400.0
2013-07-22 10:30:00,34.62,34.76,34.55,34.69,590200.0,24.1862,24.284,24.1373,24.2351,590200.0
2013-07-22 11:00:00,34.69,34.83,34.68,34.75,268600.0,24.2351,24.333,24.2282,24.2771,268600.0
2013-07-22 11:30:00,34.77,34.88,34.6,34.63,206800.0,24.291,24.3679,24.1723,24.1932,206800.0
2013-07-22 12:00:00,34.63,34.76,34.63,34.7,144400.0,24.1932,24.284,24.1932,24.2421,144400.0
2013-07-22 12:30:00,34.71,34.8,34.6,34.65,164000.0,24.2491,24.312,24.1723,24.2072,164000.0
2013-07-22 13:00:00,34.65,34.69,34.5,34.69,277200.0,24.2072,24.2351,24.1024,24.2351,277200.0
2013-07-22 13:30:00,34.69,34.89,34.64,34.89,257800.0,24.2351,24.3749,24.2002,24.3749,257800.0
2013-07-22 14:00:00,34.89,34.98,34.77,34.92,209200.0,24.3749,24.4377,24.291,24.3958,209200.0
2013-07-22 14:30:00,34.92,34.97,34.81,34.96,359400.0,24.3958,24.4308,24.319,24.4238,359400.0
2013-07-22 15:00:00,34.96,35.03,34.84,35.02,509600.0,24.4238,24.4727,24.3399,24.4657,509600.0
2013-07-22 15:30:00,35.02,35.02,34.85,34.91,483000.0,24.4657,24.4657,24.3469,24.3888,483000.0
2013-07-23 09:30:00,35.02,35.88,34.97,35.54,596800.0,24.4657,25.0665,24.4308,24.829,596800.0
2013-07-23 10:00:00,35.52,35.7,35.35,35.67,685400.0,24.815,24.9408,24.6962,24.9198,685400.0
2013-07-23 10:30:00,35.68,35.85,35.53,35.73,293800.0,24.9268,25.0455,24.822,24.9617,293800.0
2013-07-23 11:00:00,35.73,36.13,35.6,35.86,579000.0,24.9617,25.2412,24.8709,25.0525,579000.0
2013-07-23 11:30:00,35.85,36.09,35.83,36.01,253200.0,25.0455,25.2132,25.0316,25.1573,253200.0
2013-07-23 12:00:00,35.99,36.01,35.77,36.01,250600.0,25.1434,25.1573,24.9897,25.1573,250600.0
2013-07-23 12:30:00,35.99,36.0,35.85,35.92,197000.0,25.1434,25.1503,25.0455,25.0944,197000.0
2013-07-23 13:00:00,35.92,36.18,35.92,36.08,329000.0,25.0944,25.2761,25.0944,25.2062,329000.0
2013-07-23 13:30:00,36.09,36.12,35.97,36.05,288200.0,25.2132,25.2342,25.1294,25.1853,288200.0
2013-07-23 14:00:00,36.05,36.05,35.91,35.98,406400.0,25.1853,25.1853,25.0875,25.1364,406400.0
2013-07-23 14:30:00,35.97,36.01,35.84,35.9,252600.0,25.1294,25.1573,25.0386,25.0805,252600.0
2013-07-23 15:00:00,35.89,35.9,35.79,35.9,307200.0,25.0735,25.0805,25.0036,25.0805,307200.0
2013-07-23 15:30:00,35.9,35.92,35.79,35.89,647600.0,25.0805,25.0944,25.0036,25.0735,647600.0
2013-07-24 09:30:00,35.92,35.95,35.43,35.44,536000.0,25.0944,25.1154,24.7521,24.7591,536000.0
2013-07-24 10:00:00,35.43,35.43,35.04,35.17,282000.0,24.7521,24.7521,24.4797,24.5705,282000.0
2013-07-24 10:30:00,35.17,35.32,34.94,34.95,319800.0,24.5705,24.6753,24.4098,24.4168,319800.0
2013-07-24 11:00:00,34.96,35.22,34.95,35.02,524200.0,24.4238,24.6054,24.4168,24.4657,524200.0
2013-07-24 11:30:00,35.02,35.27,35.02,35.2,245400.0,24.4657,24.6403,24.4657,24.5914,245400.0
2013-07-24 12:00:00,35.2,35.32,35.17,35.27,181400.0,24.5914,24.6753,24.5705,24.6403,181400.0
2013-07-24 12:30:00,35.28,35.28,35.08,35.09,193600.0,24.6473,24.6473,24.5076,24.5146,193600.0
2013-07-24 13:00:00,35.08,35.15,34.98,35.06,284400.0,24.5076,24.5565,24.4377,24.4936,284400.0
2013-07-24 13:30:00,35.04,35.19,34.97,35.17,243400.0,24.4797,24.5845,24.4308,24.5705,243400.0
2013-07-24 14:00:00,35.18,35.32,35.17,35.19,411000.0,24.5775,24.6753,24.5705,24.5845,411000.0
2013-07-24 14:30:00,35.21,35.24,35.13,35.19,282400.0,24.5984,24.6194,24.5425,24.5845,282400.0
2013-07-24 15:00:00,35.19,35.2,35.09,35.13,389200.0,24.5845,24.5914,24.5146,24.5425,389200.0
2013-07-24 15:30:00,35.13,35.21,35.06,35.19,724400.0,24.5425,24.5984,24.4936,24.5845,724400.0
2013-07-25 09:30:00,35.04,35.3,34.91,35.28,354800.0,24.4797,24.6613,24.3888,24.6473,354800.0
2013-07-25 10:00:00,35.29,35.45,35.13,35.38,465000.0,24.6543,24.7661,24.5425,24.7172,465000.0
2013-07-25 10:30:00,35.39,35.7,35.24,35.46,471800.0,24.7242,24.9408,24.6194,24.7731,471800.0
2013-07-25 11:00:00,35.46,35.82,35.42,35.77,397200.0,24.7731,25.0246,24.7451,24.9897,397200.0
2013-07-25 11:30:00,35.76,35.9,35.68,35.78,281800.0,24.9827,25.0805,24.9268,24.9966,281800.0
2013-07-25 12:00:00,35.77,35.94,35.77,35.85,213200.0,24.9897,25.1084,24.9897,25.0455,213200.0
2013-07-25 12:30:00,35.85,35.92,35.8,35.9,208200.0,25.0455,25.0944,25.0106,25.0805,208200.0
2013-07-25 13:00:00,35.9,35.96,35.77,35.82,253800.0,25.0805,25.1224,24.9897,25.0246,253800.0
2013-07-25 13:30:00,35.83,35.87,35.71,35.82,291800.0,25.0316,25.0595,24.9477,25.0246,291800.0
2013-07-25 14:00:00,35.83,36.01,35.8,35.82,351200.0,25.0316,25.1573,25.0106,25.0246,351200.0
2013-07-25 14:30:00,35.82,36.07,35.81,35.99,358200.0,25.0246,25.1992,25.0176,25.1434,358200.0
2013-07-25 15:00:00,35.99,36.09,35.91,36.02,319800.0,25.1434,25.2132,25.0875,25.1643,319800.0
2013-07-25 15:30:00,36.02,36.06,35.91,36.02,624600.0,25.1643,25.1923,25.0875,25.1643,624600.0
2013-07-26 09:30:00,35.99,36.24,35.81,36.24,290000.0,25.1434,25.318,25.0176,25.318,290000.0
2013-07-26 10:00:00,36.22,36.38,35.98,36.04,443600.0,25.304,25.4158,25.1364,25.1783,443600.0
2013-07-26 10:30:00,36.05,36.07,35.7,35.74,273600.0,25.1853,25.1992,24.9408,24.9687,273600.0
2013-07-26 11:00:00,35.74,36.05,35.72,36.02,214600.0,24.9687,25.1853,24.9547,25.1643,214600.0
2013-07-26 11:30:00,36.04,36.13,35.92,35.95,169000.0,25.1783,25.2412,25.0944,25.1154,169000.0
2013-07-26 12:00:00,35.96,36.15,35.95,36.15,95400.0,25.1224,25.2551,25.1154,25.2551,95400.0
2013-07-26 12:30:00,36.16,36.17,35.96,35.96,181600.0,25.2621,25.2691,25.1224,25.1224,181600.0
2013-07-26 13:00:00,35.96,36.1,35.96,36.06,105000.0,25.1224,25.2202,25.1224,25.1923,105000.0
2013-07-26 13:30:00,36.07,36.07,35.92,36.04,97200.0,25.1992,25.1992,25.0944,25.1783,97200.0
2013-07-26 14:00:00,36.04,36.12,35.95,35.97,382400.0,25.1783,25.2342,25.1154,25.1294,382400.0
2013-07-26 14:30:00,35.97,36.02,35.89,35.92,206000.0,25.1294,25.1643,25.0735,25.0944,206000.0
2013-07-26 15:00:00,35.91,35.97,35.88,35.92,181600.0,25.0875,25.1294,25.0665,25.0944,181600.0
2013-07-26 15:30:00,35.93,35.96,35.83,35.96,435600.0,25.1014,25.1224,25.0316,25.1224,435600.0
2013-07-29 09:30:00,35.99,36.22,35.96,36.14,391200.0,25.1434,25.304,25.1224,25.2481,391200.0
2013-07-29 10:00:00,36.13,36.2,35.94,36.07,210000.0,25.2412,25.2901,25.1084,25.1992,210000.0
2013-07-29 10:30:00,36.05,36.07,35.81,35.84,220000.0,25.1853,25.1992,25.0176,25.0386,220000.0
2013-07-29 11:00:00,35.84,35.88,35.68,35.79,232000.0,25.0386,25.0665,24.9268,25.0036,232000.0
2013-07-29 11:30:00,35.79,35.91,35.79,35.91,146600.0,25.0036,25.0875,25.0036,25.0875,146600.0
2013-07-29 12:00:00,35.9,36.09,35.9,36.07,391000.0,25.0805,25.2132,25.0805,25.1992,391000.0
2013-07-29 12:30:00,36.08,36.16,36.02,36.05,198400.0,25.2062,25.2621,25.1643,25.1853,198400.0
2013-07-29 13:00:00,36.04,36.06,35.92,36.02,113600.0,25.1783,25.1923,25.0944,25.1643,113600.0
2013-07-29 13:30:00,36.02,36.04,35.94,36.0,141200.0,25.1643,25.1783,25.1084,25.1503,141200.0
2013-07-29 14:00:00,36.01,36.11,35.98,36.1,173200.0,25.1573,25.2272,25.1364,25.2202,173200.0
2013-07-29 14:30:00,36.1,36.24,36.1,36.13,206800.0,25.2202,25.318,25.2202,25.2412,206800.0
2013-07-29 15:00:00,36.13,36.21,36.09,36.2,558000.0,25.2412,25.297,25.2132,25.2901,558000.0
2013-07-29 15:30:00,36.21,36.21,36.08,36.12,514200.0,25.297,25.297,25.2062,25.2342,514200.0
2013-07-30 09:30:00,36.25,36.47,36.12,36.15,448600.0,25.325,25.4787,25.2342,25.2551,448600.0
2013-07-30 10:00:00,36.19,36.44,36.12,36.42,323200.0,25.2831,25.4577,25.2342,25.4438,323200.0
2013-07-30 10:30:00,36.42,36.56,36.37,36.37,382800.0,25.4438,25.5416,25.4088,25.4088,382800.0
2013-07-30 11:00:00,36.37,36.7,36.29,36.59,234200.0,25.4088,25.6394,25.3529,25.5625,234200.0
2013-07-30 11:30:00,36.57,36.79,36.52,36.69,467600.0,25.5486,25.7022,25.5136,25.6324,467600.0
2013-07-30 12:00:00,36.68,36.73,36.45,36.58,302600.0,25.6254,25.6603,25.4647,25.5555,302600.0
2013-07-30 12:30:00,36.59,36.63,36.48,36.58,413400.0,25.5625,25.5905,25.4857,25.5555,413400.0
2013-07-30 13:00:00,36.58,36.69,36.52,36.55,241200.0,25.5555,25.6324,25.5136,25.5346,241200.0
2013-07-30 13:30:00,36.55,36.63,36.5,36.61,273600.0,25.5346,25.5905,25.4996,25.5765,273600.0
2013-07-30 14:00:00,36.62,36.68,36.56,36.6,464800.0,25.5835,25.6254,25.5416,25.5695,464800.0
2013-07-30 14:30:00,36.6,36.66,36.52,36.6,287800.0,25.5695,25.6114,25.5136,25.5695,287800.0
2013-07-30 15:00:00,36.6,36.63,36.48,36.49,289200.0,25.5695,25.5905,25.4857,25.4927,289200.0
2013-07-30 15:30:00,36.49,36.6,36.44,36.51,676200.0,25.4927,25.5695,25.4577,25.5066,676200.0
2013-07-31 09:30:00,36.52,36.85,36.19,36.76,631400.0,25.5136,25.7442,25.2831,25.6813,631400.0
2013-07-31 10:00:00,36.76,36.76,36.42,36.63,544000.0,25.6813,25.6813,25.4438,25.5905,544000.0
2013-07-31 10:30:00,36.65,37.04,36.58,37.04,384600.0,25.6044,25.8769,25.5555,25.8769,384600.0
2013-07-31 11:00:00,37.05,37.06,36.65,36.66,238000.0,25.8839,25.8909,25.6044,25.6114,238000.0
2013-07-31 11:30:00,36.61,36.74,36.5,36.71,252600.0,25.5765,25.6673,25.4996,25.6464,252600.0
2013-07-31 12:00:00,36.7,36.79,36.63,36.73,178400.0,25.6394,25.7022,25.5905,25.6603,178400.0
2013-07-31 12:30:00,36.73,36.84,36.69,36.8,162200.0,25.6603,25.7372,25.6324,25.7092,162200.0
2013-07-31 13:00:00,36.81,36.86,36.71,36.75,229200.0,25.7162,25.7512,25.6464,25.6743,229200.0
2013-07-31 13:30:00,36.74,36.95,36.69,36.75,217800.0,25.6673,25.814,25.6324,25.6743,217800.0
2013-07-31 14:00:00,36.77,37.05,36.77,36.99,216600.0,25.6883,25.8839,25.6883,25.842,216600.0
2013-07-31 14:30:00,36.98,37.38,36.98,37.34,346800.0,25.835,26.1144,25.835,26.0865,346800.0
2013-07-31 15:00:00,37.35,37.37,37.03,37.12,454400.0,26.0935,26.1074,25.8699,25.9328,454400.0
2013-07-31 15:30:00,37.12,37.12,36.63,36.7,1365400.0,25.9328,25.9328,25.5905,25.6394,1365400.0
2013-08-01 09:30:00,36.93,37.74,36.93,37.51,662400.0,25.8001,26.3659,25.8001,26.2053,662400.0
2013-08-01 10:00:00,37.52,37.56,37.09,37.19,355800.0,26.2122,26.2402,25.9118,25.9817,355800.0
2013-08-01 10:30:00,37.2,37.49,37.1,37.27,506600.0,25.9887,26.1913,25.9188,26.0376,506600.0
2013-08-01 11:00:00,37.27,37.7,37.24,37.65,414200.0,26.0376,26.338,26.0166,26.3031,414200.0
2013-08-01 11:30:00,37.6,37.74,37.55,37.58,275000.0,26.2681,26.3659,26.2332,26.2542,275000.0
2013-08-01 12:00:00,37.58,37.6,37.5,37.6,179400.0,26.2542,26.2681,26.1983,26.2681,179400.0
2013-08-01 12:30:00,37.6,37.97,37.57,37.84,425800.0,26.2681,26.5266,26.2472,26.4358,425800.0
2013-08-01 13:00:00,37.84,37.91,37.79,37.82,277400.0,26.4358,26.4847,26.4009,26.4218,277400.0
2013-08-01 13:30:00,37.81,38.01,37.77,37.81,420800.0,26.4148,26.5546,26.3869,26.4148,420800.0
2013-08-01 14:00:00,37.81,37.98,37.8,37.94,397800.0,26.4148,26.5336,26.4079,26.5057,397800.0
2013-08-01 14:30:00,37.94,37.96,37.49,37.5,805600.0,26.5057,26.5196,26.1913,26.1983,805600.0
2013-08-01 15:00:00,37.51,37.6,37.29,37.49,593800.0,26.2053,26.2681,26.0516,26.1913,593800.0
2013-08-01 15:30:00,37.48,37.63,37.45,37.54,1093400.0,26.1843,26.2891,26.1633,26.2262,1093400.0
2013-08-02 09:30:00,36.94,37.09,36.13,36.46,964000.0,25.807,25.9118,25.2412,25.4717,964000.0
2013-08-02 10:00:00,36.46,36.57,36.02,36.21,889000.0,25.4717,25.5486,25.1643,25.297,889000.0
2013-08-02 10:30:00,36.21,36.23,35.77,36.01,882000.0,25.297,25.311,24.9897,25.1573,882000.0
2013-08-02 11:00:00,36.01,36.07,35.8,35.88,475800.0,25.1573,25.1992,25.0106,25.0665,475800.0
2013-08-02 11:30:00,35.88,36.1,35.86,35.99,385400.0,25.0665,25.2202,25.0525,25.1434,385400.0
2013-08-02 12:00:00,36.01,36.1,35.81,35.88,276600.0,25.1573,25.2202,25.0176,25.0665,276600.0
2013-08-02 12:30:00,35.88,36.06,35.88,36.0,354800.0,25.0665,25.1923,25.0665,25.1503,354800.0
2013-08-02 13:00:00,35.99,36.06,35.9,35.95,239400.0,25.1434,25.1923,25.0805,25.1154,239400.0
2013-08-02 13:30:00,35.94,36.08,35.93,36.06,283800.0,25.1084,25.2062,25.1014,25.1923,283800.0
2013-08-02 14:00:00,36.06,36.09,35.98,36.08,288600.0,25.1923,25.2132,25.1364,25.2062,288600.0
2013-08-02 14:30:00,36.08,36.08,35.95,35.97,238200.0,25.2062,25.2062,25.1154,25.1294,238200.0
2013-08-02 15:00:00,35.98,36.11,35.95,36.09,530800.0,25.1364,25.2272,25.1154,25.2132,530800.0
2013-08-02 15:30:00,36.09,36.09,35.92,35.97,887800.0,25.2132,25.2132,25.0944,25.1294,887800.0
2013-08-05 09:30:00,35.88,35.96,35.42,35.73,562200.0,25.0665,25.1224,24.7451,24.9617,562200.0
2013-08-05 10:00:00,35.72,35.85,35.65,35.67,300600.0,24.9547,25.0455,24.9058,24.9198,300600.0
2013-08-05 10:30:00,35.67,35.77,35.57,35.72,327000.0,24.9198,24.9897,24.8499,24.9547,327000.0
2013-08-05 11:00:00,35.71,35.87,35.68,35.76,256200.0,24.9477,25.0595,24.9268,24.9827,256200.0
2013-08-05 11:30:00,35.77,35.84,35.67,35.72,203000.0,24.9897,25.0386,24.9198,24.9547,203000.0
2013-08-05 12:00:00,35.71,35.85,35.68,35.82,209400.0,24.9477,25.0455,24.9268,25.0246,209400.0
2013-08-05 12:30:00,35.81,35.84,35.63,35.66,180400.0,25.0176,25.0386,24.8918,24.9128,180400.0
2013-08-05 13:00:00,35.66,35.71,35.6,35.63,166600.0,24.9128,24.9477,24.8709,24.8918,166600.0
2013-08-05 13:30:00,35.64,35.74,35.62,35.71,170400.0,24.8988,24.9687,24.8849,24.9477,170400.0
2013-08-05 14:00:00,35.7,35.85,35.68,35.83,160200.0,24.9408,25.0455,24.9268,25.0316,160200.0
2013-08-05 14:30:00,35.83,35.98,35.83,35.95,241000.0,25.0316,25.1364,25.0316,25.1154,241000.0
2013-08-05 15:00:00,35.95,35.95,35.84,35.88,345600.0,25.1154,25.1154,25.0386,25.0665,345600.0
2013-08-05 15:30:00,35.88,35.88,35.81,35.84,529000.0,25.0665,25.0665,25.0176,25.0386,529000.0
2013-08-06 09:30:00,35.85,36.6,35.84,35.87,907200.0,25.0455,25.5695,25.0386,25.0595,907200.0
2013-08-06 10:00:00,35.86,35.91,35.67,35.72,358800.0,25.0525,25.0875,24.9198,24.9547,358800.0
2013-08-06 10:30:00,35.71,35.71,35.47,35.49,540200.0,24.9477,24.9477,24.7801,24.794,540200.0
2013-08-06 11:00:00,35.49,35.63,35.42,35.6,377400.0,24.794,24.8918,24.7451,24.8709,377400.0
2013-08-06 11:30:00,35.59,35.83,35.55,35.62,710800.0,24.8639,25.0316,24.836,24.8849,710800.0
2013-08-06 12:00:00,35.62,35.91,35.25,35.43,670800.0,24.8849,25.0875,24.6264,24.7521,670800.0
2013-08-06 12:30:00,35.43,35.8,35.43,35.63,584200.0,24.7521,25.0106,24.7521,24.8918,584200.0
2013-08-06 13:00:00,35.63,35.92,35.6,35.85,435800.0,24.8918,25.0944,24.8709,25.0455,435800.0
2013-08-06 13:30:00,35.85,35.89,35.67,35.67,263600.0,25.0455,25.0735,24.9198,24.9198,263600.0
2013-08-06 14:00:00,35.66,35.83,35.63,35.69,528200.0,24.9128,25.0316,24.8918,24.9338,528200.0
2013-08-06 14:30:00,35.69,35.74,35.58,35.7,302200.0,24.9338,24.9687,24.8569,24.9408,302200.0
2013-08-06 15:00:00,35.7,35.74,35.59,35.7,481000.0,24.9408,24.9687,24.8639,24.9408,481000.0
2013-08-06 15:30:00,35.7,35.71,35.52,35.57,855800.0,24.9408,24.9477,24.815,24.8499,855800.0
2013-08-07 09:30:00,35.55,35.94,35.49,35.57,629200.0,24.836,25.1084,24.794,24.8499,629200.0
2013-08-07 10:00:00,35.57,35.6,35.4,35.52,361400.0,24.8499,24.8709,24.7312,24.815,361400.0
2013-08-07 10:30:00,35.51,35.91,35.46,35.88,306800.0,24.808,25.0875,24.7731,25.0665,306800.0
2013-08-07 11:00:00,35.9,35.91,35.69,35.69,358600.0,25.0805,25.0875,24.9338,24.9338,358600.0
2013-08-07 11:30:00,35.69,35.81,35.63,35.76,271000.0,24.9338,25.0176,24.8918,24.9827,271000.0
2013-08-07 12:00:00,35.77,35.82,35.7,35.75,243600.0,24.9897,25.0246,24.9408,24.9757,243600.0
2013-08-07 12:30:00,35.74,35.94,35.69,35.94,307600.0,24.9687,25.1084,24.9338,25.1084,307600.0
2013-08-07 13:00:00,35.94,36.15,35.9,36.07,316600.0,25.1084,25.2551,25.0805,25.1992,316600.0
2013-08-07 13:30:00,36.07,36.07,35.87,35.94,298800.0,25.1992,25.1992,25.0595,25.1084,298800.0
2013-08-07 14:00:00,35.94,35.99,35.75,35.77,555400.0,25.1084,25.1434,24.9757,24.9897,555400.0
2013-08-07 14:30:00,35.77,35.87,35.77,35.84,332400.0,24.9897,25.0595,24.9897,25.0386,332400.0
2013-08-07 15:00:00,35.84,35.96,35.84,35.92,378400.0,25.0386,25.1224,25.0386,25.0944,378400.0
2013-08-07 15:30:00,35.91,35.94,35.83,35.85,858000.0,25.0875,25.1084,25.0316,25.0455,858000.0
2013-08-08 09:30:00,35.95,36.35,35.92,36.24,388800.0,25.1154,25.3949,25.0944,25.318,388800.0
2013-08-08 10:00:00,36.24,36.38,35.98,36.08,424000.0,25.318,25.4158,25.1364,25.2062,424000.0
2013-08-08 10:30:00,36.06,36.34,35.88,36.29,434200.0,25.1923,25.3879,25.0665,25.3529,434200.0
2013-08-08 11:00:00,36.29,36.49,36.23,36.46,388800.0,25.3529,25.4927,25.311,25.4717,388800.0
2013-08-08 11:30:00,36.45,36.47,36.29,36.45,259200.0,25.4647,25.4787,25.3529,25.4647,259200.0
2013-08-08 12:00:00,36.45,36.81,36.44,36.79,450800.0,25.4647,25.7162,25.4577,25.7022,450800.0
2013-08-08 12:30:00,36.79,36.94,36.77,36.91,339400.0,25.7022,25.807,25.6883,25.7861,339400.0
2013-08-08 13:00:00,36.91,36.95,36.81,36.84,401600.0,25.7861,25.814,25.7162,25.7372,401600.0
2013-08-08 13:30:00,36.84,36.84,36.66,36.68,258600.0,25.7372,25.7372,25.6114,25.6254,258600.0
2013-08-08 14:00:00,36.68,36.7,36.47,36.63,430400.0,25.6254,25.6394,25.4787,25.5905,430400.0
2013-08-08 14:30:00,36.63,36.63,36.23,36.26,430800.0,25.5905,25.5905,25.311,25.332,430800.0
2013-08-08 15:00:00,36.24,36.27,36.13,36.27,372800.0,25.318,25.339,25.2412,25.339,372800.0
2013-08-08 15:30:00,36.26,36.28,36.17,36.24,621800.0,25.332,25.346,25.2691,25.318,621800.0
2013-08-09 09:30:00,36.38,36.63,36.27,36.49,319800.0,25.4158,25.5905,25.339,25.4927,319800.0
2013-08-09 10:00:00,36.46,36.55,36.31,36.4,442200.0,25.4717,25.5346,25.3669,25.4298,442200.0
2013-08-09 10:30:00,36.37,36.58,36.33,36.39,279200.0,25.4088,25.5555,25.3809,25.4228,279200.0
2013-08-09 11:00:00,36.39,36.49,36.27,36.31,230400.0,25.4228,25.4927,25.339,25.3669,230400.0
2013-08-09 11:30:00,36.3,36.48,36.25,36.4,216600.0,25.3599,25.4857,25.325,25.4298,216600.0
2013-08-09 12:00:00,36.39,36.6,36.35,36.54,272000.0,25.4228,25.5695,25.3949,25.5276,272000.0
2013-08-09 12:30:00,36.55,36.62,36.54,36.6,287800.0,25.5346,25.5835,25.5276,25.5695,287800.0
2013-08-09 13:00:00,36.59,36.7,36.59,36.65,196000.0,25.5625,25.6394,25.5625,25.6044,196000.0
2013-08-09 13:30:00,36.66,36.71,36.58,36.59,229600.0,25.6114,25.6464,25.5555,25.5625,229600.0
2013-08-09 14:00:00,36.59,36.59,36.42,36.49,189800.0,25.5625,25.5625,25.4438,25.4927,189800.0
2013-08-09 14:30:00,36.49,36.65,36.49,36.6,400200.0,25.4927,25.6044,25.4927,25.5695,400200.0
2013-08-09 15:00:00,36.6,36.65,36.5,36.55,470400.0,25.5695,25.6044,25.4996,25.5346,470400.0
2013-08-09 15:30:00,36.55,36.68,36.52,36.61,929600.0,25.5346,25.6254,25.5136,25.5765,929600.0
2013-08-12 09:30:00,36.47,36.74,36.23,36.48,410200.0,25.4787,25.6673,25.311,25.4857,410200.0
2013-08-12 10:00:00,36.5,36.79,36.5,36.68,538800.0,25.4996,25.7022,25.4996,25.6254,538800.0
2013-08-12 10:30:00,36.68,36.8,36.61,36.68,333800.0,25.6254,25.7092,25.5765,25.6254,333800.0
2013-08-12 11:00:00,36.69,36.87,36.68,36.7,499800.0,25.6324,25.7581,25.6254,25.6394,499800.0
2013-08-12 11:30:00,36.7,36.74,36.55,36.66,232200.0,25.6394,25.6673,25.5346,25.6114,232200.0
2013-08-12 12:00:00,36.67,36.67,36.37,36.4,425800.0,25.6184,25.6184,25.4088,25.4298,425800.0
2013-08-12 12:30:00,36.4,36.49,36.36,36.46,192400.0,25.4298,25.4927,25.4018,25.4717,192400.0
2013-08-12 13:00:00,36.45,36.52,36.4,36.51,312600.0,25.4647,25.5136,25.4298,25.5066,312600.0
2013-08-12 13:30:00,36.51,36.73,36.5,36.62,271400.0,25.5066,25.6603,25.4996,25.5835,271400.0
2013-08-12 14:00:00,36.62,36.7,36.52,36.62,340200.0,25.5835,25.6394,25.5136,25.5835,340200.0
2013-08-12 14:30:00,36.63,36.64,36.49,36.51,199000.0,25.5905,25.5975,25.4927,25.5066,199000.0
2013-08-12 15:00:00,36.5,36.59,36.45,36.55,287800.0,25.4996,25.5625,25.4647,25.5346,287800.0
2013-08-12 15:30:00,36.56,36.58,36.48,36.52,475800.0,25.5416,25.5555,25.4857,25.5136,475800.0
2013-08-13 09:30:00,36.7,36.99,36.65,36.77,401000.0,25.6394,25.842,25.6044,25.6883,401000.0
2013-08-13 10:00:00,36.77,36.78,36.52,36.62,226000.0,25.6883,25.6953,25.5136,25.5835,226000.0
2013-08-13 10:30:00,36.62,36.71,36.51,36.58,170000.0,25.5835,25.6464,25.5066,25.5555,170000.0
2013-08-13 11:00:00,36.57,36.66,36.56,36.64,173000.0,25.5486,25.6114,25.5416,25.5975,173000.0
2013-08-13 11:30:00,36.63,36.77,36.63,36.75,263400.0,25.5905,25.6883,25.5905,25.6743,263400.0
2013-08-13 12:00:00,36.74,36.93,36.74,36.91,109600.0,25.6673,25.8001,25.6673,25.7861,109600.0
2013-08-13 12:30:00,36.91,36.97,36.83,36.96,186000.0,25.7861,25.828,25.7302,25.821,186000.0
2013-08-13 13:00:00,36.95,37.17,36.93,37.17,246000.0,25.814,25.9677,25.8001,25.9677,246000.0
2013-08-13 13:30:00,37.17,37.27,37.15,37.26,277200.0,25.9677,26.0376,25.9538,26.0306,277200.0
2013-08-13 14:00:00,37.26,37.29,37.13,37.2,183600.0,26.0306,26.0516,25.9398,25.9887,183600.0
2013-08-13 14:30:00,37.2,37.21,37.02,37.15,293800.0,25.9887,25.9957,25.8629,25.9538,293800.0
2013-08-13 15:00:00,37.14,37.33,37.1,37.32,357800.0,25.9468,26.0795,25.9188,26.0725,357800.0
2013-08-13 15:30:00,37.32,37.54,37.32,37.48,912000.0,26.0725,26.2262,26.0725,26.1843,912000.0
2013-08-14 09:30:00,37.38,37.65,37.38,37.52,485600.0,26.1144,26.3031,26.1144,26.2122,485600.0
2013-08-14 10:00:00,37.52,37.57,37.47,37.52,564200.0,26.2122,26.2472,26.1773,26.2122,564200.0
2013-08-14 10:30:00,37.52,37.74,37.49,37.64,707800.0,26.2122,26.3659,26.1913,26.2961,707800.0
2013-08-14 11:00:00,37.63,37.63,37.43,37.52,516000.0,26.2891,26.2891,26.1494,26.2122,516000.0
2013-08-14 11:30:00,37.52,37.55,37.49,37.54,350000.0,26.2122,26.2332,26.1913,26.2262,350000.0
2013-08-14 12:00:00,37.54,37.7,37.54,37.61,289200.0,26.2262,26.338,26.2262,26.2751,289200.0
2013-08-14 12:30:00,37.62,37.63,37.43,37.44,345800.0,26.2821,26.2891,26.1494,26.1564,345800.0
2013-08-14 13:00:00,37.45,37.52,37.43,37.43,280200.0,26.1633,26.2122,26.1494,26.1494,280200.0
2013-08-14 13:30:00,37.43,37.43,37.13,37.23,349600.0,26.1494,26.1494,25.9398,26.0096,349600.0
2013-08-14 14:00:00,37.24,37.32,37.22,37.25,241200.0,26.0166,26.0725,26.0027,26.0236,241200.0
2013-08-14 14:30:00,37.24,37.3,37.14,37.18,464000.0,26.0166,26.0585,25.9468,25.9747,464000.0
2013-08-14 15:00:00,37.18,37.2,37.0,37.02,469600.0,25.9747,25.9887,25.849,25.8629,469600.0
2013-08-14 15:30:00,37.02,37.06,36.83,36.85,814400.0,25.8629,25.8909,25.7302,25.7442,814400.0
2013-08-15 09:30:00,36.63,36.64,36.33,36.38,478200.0,25.5905,25.5975,25.3809,25.4158,478200.0
2013-08-15 10:00:00,36.38,36.49,36.13,36.23,455800.0,25.4158,25.4927,25.2412,25.311,455800.0
2013-08-15 10:30:00,36.24,36.26,35.91,35.96,543400.0,25.318,25.332,25.0875,25.1224,543400.0
2013-08-15 11:00:00,35.96,36.02,35.72,35.89,805400.0,25.1224,25.1643,24.9547,25.0735,805400.0
2013-08-15 11:30:00,35.9,36.02,35.81,35.86,403600.0,25.0805,25.1643,25.0176,25.0525,403600.0
2013-08-15 12:00:00,35.86,35.89,35.63,35.66,524400.0,25.0525,25.0735,24.8918,24.9128,524400.0
2013-08-15 12:30:00,35.66,35.67,35.38,35.48,762600.0,24.9128,24.9198,24.7172,24.7871,762600.0
2013-08-15 13:00:00,35.49,35.52,35.38,35.47,399600.0,24.794,24.815,24.7172,24.7801,399600.0
2013-08-15 13:30:00,35.49,35.67,35.49,35.55,504000.0,24.794,24.9198,24.794,24.836,504000.0
2013-08-15 14:00:00,35.56,35.6,35.44,35.59,414200.0,24.8429,24.8709,24.7591,24.8639,414200.0
2013-08-15 14:30:00,35.6,35.66,35.51,35.54,438200.0,24.8709,24.9128,24.808,24.829,438200.0
2013-08-15 15:00:00,35.54,35.55,35.42,35.42,415200.0,24.829,24.836,24.7451,24.7451,415200.0
2013-08-15 15:30:00,35.42,35.44,35.29,35.33,1349200.0,24.7451,24.7591,24.6543,24.6823,1349200.0
2013-08-16 09:30:00,35.33,35.33,34.83,35.03,978200.0,24.6823,24.6823,24.333,24.4727,978200.0
2013-08-16 10:00:00,35.02,35.05,34.52,34.68,723600.0,24.4657,24.4866,24.1164,24.2282,723600.0
2013-08-16 10:30:00,34.68,34.9,34.42,34.85,624200.0,24.2282,24.3819,24.0465,24.3469,624200.0
2013-08-16 11:00:00,34.85,34.97,34.72,34.85,418400.0,24.3469,24.4308,24.2561,24.3469,418400.0
2013-08-16 11:30:00,34.83,34.99,34.8,34.98,334600.0,24.333,24.4447,24.312,24.4377,334600.0
2013-08-16 12:00:00,34.98,35.12,34.85,34.9,488000.0,24.4377,24.5356,24.3469,24.3819,488000.0
2013-08-16 12:30:00,34.9,35.01,34.88,34.91,287400.0,24.3819,24.4587,24.3679,24.3888,287400.0
2013-08-16 13:00:00,34.93,34.95,34.76,34.77,175800.0,24.4028,24.4168,24.284,24.291,175800.0
2013-08-16 13:30:00,34.76,34.91,34.73,34.87,482800.0,24.284,24.3888,24.2631,24.3609,482800.0
2013-08-16 14:00:00,34.87,34.93,34.81,34.93,371200.0,24.3609,24.4028,24.319,24.4028,371200.0
2013-08-16 14:30:00,34.93,34.98,34.81,34.98,325000.0,24.4028,24.4377,24.319,24.4377,325000.0
2013-08-16 15:00:00,34.97,35.07,34.95,35.05,469400.0,24.4308,24.5006,24.4168,24.4866,469400.0
2013-08-16 15:30:00,35.05,35.09,34.97,35.0,1117400.0,24.4866,24.5146,24.4308,24.4517,1117400.0
2013-08-19 09:30:00,34.77,35.11,34.76,35.02,732200.0,24.4388,24.6778,24.4318,24.6145,732200.0
2013-08-19 10:00:00,35.01,35.3,34.77,35.29,562600.0,24.6075,24.8113,24.4388,24.8043,562600.0
2013-08-19 10:30:00,35.28,35.46,35.13,35.24,368600.0,24.7972,24.9238,24.6918,24.7691,368600.0
2013-08-19 11:00:00,35.23,35.24,35.01,35.12,390200.0,24.7621,24.7691,24.6075,24.6848,390200.0
2013-08-19 11:30:00,35.1,35.12,34.97,35.01,413600.0,24.6707,24.6848,24.5794,24.6075,413600.0
2013-08-19 12:00:00,35.02,35.06,34.96,35.04,225400.0,24.6145,24.6426,24.5723,24.6286,225400.0
2013-08-19 12:30:00,35.04,35.08,34.86,34.88,458000.0,24.6286,24.6567,24.502,24.5161,458000.0
2013-08-19 13:00:00,34.88,34.88,34.58,34.68,301000.0,24.5161,24.5161,24.3052,24.3755,301000.0
2013-08-19 13:30:00,34.67,34.7,34.6,34.66,207200.0,24.3685,24.3896,24.3193,24.3615,207200.0
2013-08-19 14:00:00,34.67,34.78,34.62,34.69,292600.0,24.3685,24.4458,24.3334,24.3826,292600.0
2013-08-19 14:30:00,34.69,34.85,34.64,34.8,386200.0,24.3826,24.495,24.3474,24.4599,386200.0
2013-08-19 15:00:00,34.8,34.87,34.63,34.63,422000.0,24.4599,24.5091,24.3404,24.3404,422000.0
2013-08-19 15:30:00,34.63,34.73,34.52,34.53,1122000.0,24.3404,24.4107,24.2631,24.2701,1122000.0
2013-08-20 09:30:00,34.52,34.77,34.27,34.54,481000.0,24.2631,24.4388,24.0874,24.2771,481000.0
2013-08-20 10:00:00,34.54,34.88,34.54,34.72,424000.0,24.2771,24.5161,24.2771,24.4036,424000.0
2013-08-20 10:30:00,34.71,34.94,34.68,34.82,324600.0,24.3966,24.5583,24.3755,24.4739,324600.0
2013-08-20 11:00:00,34.83,34.97,34.77,34.97,232000.0,24.481,24.5794,24.4388,24.5794,232000.0
2013-08-20 11:30:00,34.96,35.18,34.96,35.11,387600.0,24.5723,24.727,24.5723,24.6778,387600.0
2013-08-20 12:00:00,35.12,35.31,35.07,35.21,317800.0,24.6848,24.8183,24.6496,24.748,317800.0
2013-08-20 12:30:00,35.19,35.21,35.02,35.09,247000.0,24.734,24.748,24.6145,24.6637,247000.0
2013-08-20 13:00:00,35.08,35.24,35.02,35.18,370400.0,24.6567,24.7691,24.6145,24.727,370400.0
2013-08-20 13:30:00,35.19,35.3,35.13,35.17,378400.0,24.734,24.8113,24.6918,24.7199,378400.0
2013-08-20 14:00:00,35.18,35.49,35.15,35.48,415800.0,24.727,24.9449,24.7059,24.9378,415800.0
2013-08-20 14:30:00,35.48,35.65,35.47,35.65,479600.0,24.9378,25.0573,24.9308,25.0573,479600.0
2013-08-20 15:00:00,35.64,35.8,35.59,35.76,440200.0,25.0503,25.1627,25.0151,25.1346,440200.0
2013-08-20 15:30:00,35.76,35.84,35.49,35.51,777600.0,25.1346,25.1909,24.9449,24.9589,777600.0
2013-08-21 09:30:00,35.38,35.72,35.12,35.57,299800.0,24.8675,25.1065,24.6848,25.0011,299800.0
2013-08-21 10:00:00,35.57,35.69,35.36,35.49,289400.0,25.0011,25.0854,24.8535,24.9449,289400.0
2013-08-21 10:30:00,35.5,35.76,35.41,35.48,321600.0,24.9519,25.1346,24.8886,24.9378,321600.0
2013-08-21 11:00:00,35.49,35.54,35.33,35.44,199400.0,24.9449,24.98,24.8324,24.9097,199400.0
2013-08-21 11:30:00,35.45,35.51,35.21,35.27,172800.0,24.9167,24.9589,24.748,24.7902,172800.0
2013-08-21 12:00:00,35.29,35.52,35.23,35.51,304600.0,24.8043,24.9659,24.7621,24.9589,304600.0
2013-08-21 12:30:00,35.51,35.72,35.41,35.72,204000.0,24.9589,25.1065,24.8886,25.1065,204000.0
2013-08-21 13:00:00,35.71,35.86,35.62,35.71,237000.0,25.0995,25.2049,25.0362,25.0995,237000.0
2013-08-21 13:30:00,35.72,35.84,35.62,35.78,189000.0,25.1065,25.1909,25.0362,25.1487,189000.0
2013-08-21 14:00:00,35.77,35.77,35.43,35.63,314200.0,25.1417,25.1417,24.9027,25.0433,314200.0
2013-08-21 14:30:00,35.63,36.49,35.63,36.12,897400.0,25.0433,25.6477,25.0433,25.3877,897400.0
2013-08-21 15:00:00,36.12,36.4,35.97,36.2,672600.0,25.3877,25.5845,25.2822,25.4439,672600.0
2013-08-21 15:30:00,36.21,36.27,35.89,35.92,647200.0,25.4509,25.4931,25.226,25.2471,647200.0
2013-08-22 09:30:00,36.14,36.47,35.98,36.21,356400.0,25.4017,25.6337,25.2893,25.4509,356400.0
2013-08-22 10:00:00,36.23,36.37,36.1,36.3,323000.0,25.465,25.5634,25.3736,25.5142,323000.0
2013-08-22 10:30:00,36.32,36.42,36.26,36.29,286400.0,25.5282,25.5985,25.4861,25.5071,286400.0
2013-08-22 11:00:00,36.29,36.29,36.08,36.16,228400.0,25.5071,25.5071,25.3595,25.4158,228400.0
2013-08-22 11:30:00,36.14,36.41,36.14,36.4,478400.0,25.4017,25.5915,25.4017,25.5845,478400.0
2013-08-22 12:00:00,36.39,36.56,36.38,36.55,340600.0,25.5774,25.6969,25.5704,25.6899,340600.0
2013-08-22 12:30:00,36.55,36.63,36.33,36.34,199000.0,25.6899,25.7461,25.5353,25.5423,199000.0
2013-08-22 13:00:00,36.35,36.75,36.35,36.74,180000.0,25.5493,25.8305,25.5493,25.8234,180000.0
2013-08-22 13:30:00,36.75,36.93,36.69,36.88,262800.0,25.8305,25.957,25.7883,25.9218,262800.0
2013-08-22 14:00:00,36.9,37.1,36.85,37.08,350200.0,25.9359,26.0765,25.9008,26.0624,350200.0
2013-08-22 14:30:00,37.08,37.46,37.08,37.35,458200.0,26.0624,26.3295,26.0624,26.2522,458200.0
2013-08-22 15:00:00,37.33,37.84,37.23,37.83,613600.0,26.2381,26.5966,26.1678,26.5896,613600.0
2013-08-22 15:30:00,37.83,37.87,37.33,37.44,1669200.0,26.5896,26.6177,26.2381,26.3154,1669200.0
2013-08-23 09:30:00,37.54,37.88,37.34,37.77,748400.0,26.3857,26.6247,26.2452,26.5474,748400.0
2013-08-23 10:00:00,37.76,38.29,37.64,38.2,1071000.0,26.5404,26.9129,26.456,26.8496,1071000.0
2013-08-23 10:30:00,38.18,38.18,37.93,37.98,510400.0,26.8356,26.8356,26.6599,26.695,510400.0
2013-08-23 11:00:00,37.98,38.04,37.78,37.89,479400.0,26.695,26.7372,26.5544,26.6317,479400.0
2013-08-23 11:30:00,37.89,38.07,37.76,37.77,506400.0,26.6317,26.7583,26.5404,26.5474,506400.0
2013-08-23 12:00:00,37.76,37.87,37.67,37.74,352400.0,26.5404,26.6177,26.4771,26.5263,352400.0
2013-08-23 12:30:00,37.74,37.82,37.63,37.77,479600.0,26.5263,26.5825,26.449,26.5474,479600.0
2013-08-23 13:00:00,37.77,37.93,37.73,37.92,311400.0,26.5474,26.6599,26.5193,26.6528,311400.0
2013-08-23 13:30:00,37.92,38.03,37.8,37.82,352400.0,26.6528,26.7301,26.5685,26.5825,352400.0
2013-08-23 14:00:00,37.82,37.82,37.66,37.75,310200.0,26.5825,26.5825,26.4701,26.5333,310200.0
2013-08-23 14:30:00,37.75,37.75,37.54,37.63,570800.0,26.5333,26.5333,26.3857,26.449,570800.0
2013-08-23 15:00:00,37.63,37.66,37.51,37.55,539200.0,26.449,26.4701,26.3646,26.3928,539200.0
2013-08-23 15:30:00,37.55,37.59,37.44,37.54,1121000.0,26.3928,26.4209,26.3154,26.3857,1121000.0
2013-08-26 09:30:00,37.66,38.06,37.56,37.87,660800.0,26.4701,26.7512,26.3998,26.6177,660800.0
2013-08-26 10:00:00,37.85,37.94,37.48,37.68,655000.0,26.6036,26.6669,26.3436,26.4841,655000.0
2013-08-26 10:30:00,37.65,37.71,37.49,37.68,361000.0,26.4631,26.5052,26.3506,26.4841,361000.0
2013-08-26 11:00:00,37.68,37.7,37.38,37.52,376600.0,26.4841,26.4982,26.2733,26.3717,376600.0
2013-08-26 11:30:00,37.52,37.59,37.49,37.55,293400.0,26.3717,26.4209,26.3506,26.3928,293400.0
2013-08-26 12:00:00,37.55,37.63,37.51,37.62,195800.0,26.3928,26.449,26.3646,26.442,195800.0
2013-08-26 12:30:00,37.61,37.7,37.59,37.61,312800.0,26.4349,26.4982,26.4209,26.4349,312800.0
2013-08-26 13:00:00,37.62,37.83,37.62,37.83,274800.0,26.442,26.5896,26.442,26.5896,274800.0
2013-08-26 13:30:00,37.83,37.89,37.57,37.58,271600.0,26.5896,26.6317,26.4068,26.4138,271600.0
2013-08-26 14:00:00,37.58,37.65,37.57,37.62,224200.0,26.4138,26.4631,26.4068,26.442,224200.0
2013-08-26 14:30:00,37.62,37.63,37.5,37.59,255000.0,26.442,26.449,26.3576,26.4209,255000.0
2013-08-26 15:00:00,37.59,37.69,37.35,37.43,609600.0,26.4209,26.4912,26.2522,26.3084,609600.0
2013-08-26 15:30:00,37.42,37.55,37.37,37.4,860400.0,26.3014,26.3928,26.2662,26.2873,860400.0
2013-08-27 09:30:00,36.94,37.09,36.39,36.92,579800.0,25.964,26.0694,25.5774,25.95,579800.0
2013-08-27 10:00:00,36.87,37.04,36.73,36.87,564000.0,25.9148,26.0343,25.8164,25.9148,564000.0
2013-08-27 10:30:00,36.87,37.12,36.79,37.11,610200.0,25.9148,26.0905,25.8586,26.0835,610200.0
2013-08-27 11:00:00,37.1,37.24,36.96,37.13,438800.0,26.0765,26.1749,25.9781,26.0976,438800.0
2013-08-27 11:30:00,37.13,37.21,37.08,37.15,463200.0,26.0976,26.1538,26.0624,26.1116,463200.0
2013-08-27 12:00:00,37.15,37.19,36.99,37.09,240400.0,26.1116,26.1397,25.9992,26.0694,240400.0
2013-08-27 12:30:00,37.09,37.19,37.0,37.01,247600.0,26.0694,26.1397,26.0062,26.0132,247600.0
2013-08-27 13:00:00,36.99,37.09,36.82,36.84,258800.0,25.9992,26.0694,25.8797,25.8937,258800.0
2013-08-27 13:30:00,36.83,37.0,36.81,36.81,231600.0,25.8867,26.0062,25.8726,25.8726,231600.0
2013-08-27 14:00:00,36.8,36.85,36.66,36.75,309000.0,25.8656,25.9008,25.7672,25.8305,309000.0
2013-08-27 14:30:00,36.76,36.82,36.68,36.75,303400.0,25.8375,25.8797,25.7813,25.8305,303400.0
2013-08-27 15:00:00,36.74,36.84,36.52,36.56,491800.0,25.8234,25.8937,25.6688,25.6969,491800.0
2013-08-27 15:30:00,36.56,36.58,36.35,36.56,1272800.0,25.6969,25.711,25.5493,25.6969,1272800.0
2013-08-28 09:30:00,36.73,37.0,36.55,36.82,485400.0,25.8164,26.0062,25.6899,25.8797,485400.0
2013-08-28 10:00:00,36.81,37.27,36.75,37.09,362400.0,25.8726,26.196,25.8305,26.0694,362400.0
2013-08-28 10:30:00,37.09,37.13,37.01,37.08,271800.0,26.0694,26.0976,26.0132,26.0624,271800.0
2013-08-28 11:00:00,37.07,37.08,36.88,36.95,278800.0,26.0554,26.0624,25.9218,25.971,278800.0
2013-08-28 11:30:00,36.95,36.99,36.78,36.96,200600.0,25.971,25.9992,25.8516,25.9781,200600.0
2013-08-28 12:00:00,36.97,37.06,36.96,36.97,178600.0,25.9851,26.0484,25.9781,25.9851,178600.0
2013-08-28 12:30:00,36.97,37.02,36.89,36.91,160200.0,25.9851,26.0202,25.9289,25.9429,160200.0
2013-08-28 13:00:00,36.91,37.02,36.91,36.97,154200.0,25.9429,26.0202,25.9429,25.9851,154200.0
2013-08-28 13:30:00,36.99,37.17,36.96,37.08,261000.0,25.9992,26.1257,25.9781,26.0624,261000.0
2013-08-28 14:00:00,37.09,37.15,36.98,37.05,211200.0,26.0694,26.1116,25.9921,26.0413,211200.0
2013-08-28 14:30:00,37.05,37.15,37.0,37.11,256000.0,26.0413,26.1116,26.0062,26.0835,256000.0
2013-08-28 15:00:00,37.1,37.23,37.09,37.19,271600.0,26.0765,26.1678,26.0694,26.1397,271600.0
2013-08-28 15:30:00,37.19,37.23,37.01,37.02,670800.0,26.1397,26.1678,26.0132,26.0202,670800.0
2013-08-29 09:30:00,36.91,37.02,36.6,36.7,288600.0,25.9429,26.0202,25.725,25.7953,288600.0
2013-08-29 10:00:00,36.65,36.94,36.62,36.81,283400.0,25.7602,25.964,25.7391,25.8726,283400.0
2013-08-29 10:30:00,36.79,37.27,36.77,37.17,425800.0,25.8586,26.196,25.8445,26.1257,425800.0
2013-08-29 11:00:00,37.17,37.21,36.99,37.17,181800.0,26.1257,26.1538,25.9992,26.1257,181800.0
2013-08-29 11:30:00,37.17,37.29,37.16,37.26,197400.0,26.1257,26.21,26.1186,26.1889,197400.0
2013-08-29 12:00:00,37.27,37.37,37.21,37.3,168200.0,26.196,26.2662,26.1538,26.217,168200.0
2013-08-29 12:30:00,37.3,37.34,37.24,37.29,134400.0,26.217,26.2452,26.1749,26.21,134400.0
2013-08-29 13:00:00,37.28,37.38,37.18,37.2,191200.0,26.203,26.2733,26.1327,26.1468,191200.0
2013-08-29 13:30:00,37.2,37.23,36.94,36.97,171400.0,26.1468,26.1678,25.964,25.9851,171400.0
2013-08-29 14:00:00,36.98,37.05,36.88,36.92,171000.0,25.9921,26.0413,25.9218,25.95,171000.0
2013-08-29 14:30:00,36.91,37.06,36.9,36.97,161200.0,25.9429,26.0484,25.9359,25.9851,161200.0
2013-08-29 15:00:00,36.97,36.99,36.84,36.87,237000.0,25.9851,25.9992,25.8937,25.9148,237000.0
2013-08-29 15:30:00,36.87,36.89,36.76,36.82,518600.0,25.9148,25.9289,25.8375,25.8797,518600.0
2013-08-30 09:30:00,37.06,37.33,36.89,37.17,209200.0,26.0484,26.2381,25.9289,26.1257,209200.0
2013-08-30 10:00:00,37.16,37.25,37.06,37.2,309200.0,26.1186,26.1819,26.0484,26.1468,309200.0
2013-08-30 10:30:00,37.19,37.21,36.94,37.07,251600.0,26.1397,26.1538,25.964,26.0554,251600.0
2013-08-30 11:00:00,37.06,37.13,36.85,36.88,146600.0,26.0484,26.0976,25.9008,25.9218,146600.0
2013-08-30 11:30:00,36.86,36.87,36.63,36.63,223800.0,25.9078,25.9148,25.7461,25.7461,223800.0
2013-08-30 12:00:00,36.63,36.73,36.56,36.6,153200.0,25.7461,25.8164,25.6969,25.725,153200.0
2013-08-30 12:30:00,36.6,36.66,36.46,36.6,220400.0,25.725,25.7672,25.6266,25.725,220400.0
2013-08-30 13:00:00,36.59,36.66,36.43,36.54,247800.0,25.718,25.7672,25.6055,25.6829,247800.0
2013-08-30 13:30:00,36.54,36.55,36.38,36.38,213200.0,25.6829,25.6899,25.5704,25.5704,213200.0
2013-08-30 14:00:00,36.38,36.43,36.19,36.22,321200.0,25.5704,25.6055,25.4369,25.4579,321200.0
2013-08-30 14:30:00,36.21,36.29,36.17,36.19,294600.0,25.4509,25.5071,25.4228,25.4369,294600.0
2013-08-30 15:00:00,36.19,36.3,36.1,36.27,506200.0,25.4369,25.5142,25.3736,25.4931,506200.0
2013-08-30 15:30:00,36.27,36.34,36.13,36.26,980200.0,25.4931,25.5423,25.3947,25.4861,980200.0
2013-09-03 09:30:00,36.81,37.1,36.79,37.04,593400.0,25.8726,26.0765,25.8586,26.0343,593400.0
2013-09-03 10:00:00,37.04,37.08,36.86,37.04,359600.0,26.0343,26.0624,25.9078,26.0343,359600.0
2013-09-03 10:30:00,37.07,37.08,36.79,36.8,342800.0,26.0554,26.0624,25.8586,25.8656,342800.0
2013-09-03 11:00:00,36.81,37.02,36.81,36.88,276400.0,25.8726,26.0202,25.8726,25.9218,276400.0
2013-09-03 11:30:00,36.88,37.02,36.86,36.99,240200.0,25.9218,26.0202,25.9078,25.9992,240200.0
2013-09-03 12:00:00,36.99,37.15,36.98,37.14,283200.0,25.9992,26.1116,25.9921,26.1046,283200.0
2013-09-03 12:30:00,37.15,37.27,37.02,37.06,217200.0,26.1116,26.196,26.0202,26.0484,217200.0
2013-09-03 13:00:00,37.05,37.17,36.97,37.13,182600.0,26.0413,26.1257,25.9851,26.0976,182600.0
2013-09-03 13:30:00,37.13,37.18,36.93,36.97,214400.0,26.0976,26.1327,25.957,25.9851,214400.0
2013-09-03 14:00:00,36.97,37.02,36.88,36.97,245200.0,25.9851,26.0202,25.9218,25.9851,245200.0
2013-09-03 14:30:00,36.96,36.97,36.58,36.79,338600.0,25.9781,25.9851,25.711,25.8586,338600.0
2013-09-03 15:00:00,36.81,36.84,36.65,36.67,292400.0,25.8726,25.8937,25.7602,25.7742,292400.0
2013-09-03 15:30:00,36.67,36.76,36.65,36.73,532400.0,25.7742,25.8375,25.7602,25.8164,532400.0
2013-09-04 09:30:00,36.57,36.85,36.35,36.69,359200.0,25.704,25.9008,25.5493,25.7883,359200.0
2013-09-04 10:00:00,36.71,36.99,36.71,36.86,206600.0,25.8024,25.9992,25.8024,25.9078,206600.0
2013-09-04 10:30:00,36.86,36.86,36.54,36.64,171600.0,25.9078,25.9078,25.6829,25.7532,171600.0
2013-09-04 11:00:00,36.65,36.8,36.63,36.71,253600.0,25.7602,25.8656,25.7461,25.8024,253600.0
2013-09-04 11:30:00,36.72,36.72,36.51,36.66,367400.0,25.8094,25.8094,25.6618,25.7672,367400.0
2013-09-04 12:00:00,36.65,36.84,36.64,36.84,209200.0,25.7602,25.8937,25.7532,25.8937,209200.0
2013-09-04 12:30:00,36.84,36.93,36.77,36.86,160400.0,25.8937,25.957,25.8445,25.9078,160400.0
2013-09-04 13:00:00,36.86,36.97,36.83,36.87,100800.0,25.9078,25.9851,25.8867,25.9148,100800.0
2013-09-04 13:30:00,36.87,36.87,36.75,36.84,193200.0,25.9148,25.9148,25.8305,25.8937,193200.0
2013-09-04 14:00:00,36.85,36.93,36.81,36.82,206800.0,25.9008,25.957,25.8726,25.8797,206800.0
2013-09-04 14:30:00,36.82,36.9,36.8,36.88,137000.0,25.8797,25.9359,25.8656,25.9218,137000.0
2013-09-04 15:00:00,36.88,36.98,36.8,36.82,297800.0,25.9218,25.9921,25.8656,25.8797,297800.0
2013-09-04 15:30:00,36.82,36.9,36.73,36.83,577600.0,25.8797,25.9359,25.8164,25.8867,577600.0
2013-09-05 09:30:00,36.93,37.18,36.82,36.97,370800.0,25.957,26.1327,25.8797,25.9851,370800.0
2013-09-05 10:00:00,36.99,37.01,36.47,36.58,468600.0,25.9992,26.0132,25.6337,25.711,468600.0
2013-09-05 10:30:00,36.58,36.68,36.48,36.58,391400.0,25.711,25.7813,25.6407,25.711,391400.0
2013-09-05 11:00:00,36.6,36.74,36.48,36.73,438200.0,25.725,25.8234,25.6407,25.8164,438200.0
2013-09-05 11:30:00,36.73,36.73,36.55,36.56,301400.0,25.8164,25.8164,25.6899,25.6969,301400.0
2013-09-05 12:00:00,36.56,36.58,36.26,36.26,216400.0,25.6969,25.711,25.4861,25.4861,216400.0
2013-09-05 12:30:00,36.26,36.5,36.24,36.38,261200.0,25.4861,25.6547,25.472,25.5704,261200.0
2013-09-05 13:00:00,36.38,36.48,36.29,36.37,151800.0,25.5704,25.6407,25.5071,25.5634,151800.0
2013-09-05 13:30:00,36.37,36.4,36.34,36.37,165400.0,25.5634,25.5845,25.5423,25.5634,165400.0
2013-09-05 14:00:00,36.36,36.42,36.33,36.42,214200.0,25.5563,25.5985,25.5353,25.5985,214200.0
2013-09-05 14:30:00,36.42,36.45,36.31,36.33,154000.0,25.5985,25.6196,25.5212,25.5353,154000.0
2013-09-05 15:00:00,36.33,36.34,36.1,36.15,427000.0,25.5353,25.5423,25.3736,25.4087,427000.0
2013-09-05 15:30:00,36.15,36.19,36.02,36.05,1008600.0,25.4087,25.4369,25.3174,25.3385,1008600.0
2013-09-06 09:30:00,36.13,36.36,35.47,35.54,642600.0,25.3947,25.5563,24.9308,24.98,642600.0
2013-09-06 10:00:00,35.54,35.66,35.24,35.63,408200.0,24.98,25.0643,24.7691,25.0433,408200.0
2013-09-06 10:30:00,35.66,35.89,35.63,35.84,453400.0,25.0643,25.226,25.0433,25.1909,453400.0
2013-09-06 11:00:00,35.85,36.03,35.85,35.91,241800.0,25.1979,25.3244,25.1979,25.2401,241800.0
2013-09-06 11:30:00,35.94,36.13,35.9,36.04,262000.0,25.2611,25.3947,25.233,25.3314,262000.0
2013-09-06 12:00:00,36.04,36.12,35.93,35.93,198600.0,25.3314,25.3877,25.2541,25.2541,198600.0
2013-09-06 12:30:00,35.94,35.99,35.8,35.85,140000.0,25.2611,25.2963,25.1627,25.1979,140000.0
2013-09-06 13:00:00,35.85,35.94,35.77,35.77,177400.0,25.1979,25.2611,25.1417,25.1417,177400.0
2013-09-06 13:30:00,35.79,35.84,35.73,35.76,337000.0,25.1557,25.1909,25.1135,25.1346,337000.0
2013-09-06 14:00:00,35.76,35.84,35.71,35.72,423600.0,25.1346,25.1909,25.0995,25.1065,423600.0
2013-09-06 14:30:00,35.72,35.74,35.49,35.51,595200.0,25.1065,25.1206,24.9449,24.9589,595200.0
2013-09-06 15:00:00,35.51,35.57,35.49,35.54,598400.0,24.9589,25.0011,24.9449,24.98,598400.0
2013-09-06 15:30:00,35.54,35.55,35.41,35.43,1091200.0,24.98,24.987,24.8886,24.9027,1091200.0
2013-09-09 09:30:00,35.39,35.5,34.67,35.09,1059600.0,24.8746,24.9519,24.3685,24.6637,1059600.0
2013-09-09 10:00:00,35.1,35.11,34.79,34.86,754400.0,24.6707,24.6778,24.4528,24.502,754400.0
2013-09-09 10:30:00,34.85,35.14,34.84,35.02,625800.0,24.495,24.6988,24.488,24.6145,625800.0
2013-09-09 11:00:00,35.02,35.07,34.83,34.83,618400.0,24.6145,24.6496,24.481,24.481,618400.0
2013-09-09 11:30:00,34.83,34.83,34.68,34.76,556200.0,24.481,24.481,24.3755,24.4318,556200.0
2013-09-09 12:00:00,34.75,34.87,34.74,34.81,409600.0,24.4247,24.5091,24.4177,24.4669,409600.0
2013-09-09 12:30:00,34.82,34.9,34.78,34.83,357800.0,24.4739,24.5302,24.4458,24.481,357800.0
2013-09-09 13:00:00,34.82,34.88,34.81,34.83,273200.0,24.4739,24.5161,24.4669,24.481,273200.0
2013-09-09 13:30:00,34.83,34.95,34.82,34.93,284800.0,24.481,24.5653,24.4739,24.5512,284800.0
2013-09-09 14:00:00,34.93,34.93,34.73,34.73,475000.0,24.5512,24.5512,24.4107,24.4107,475000.0
2013-09-09 14:30:00,34.73,34.83,34.72,34.77,347400.0,24.4107,24.481,24.4036,24.4388,347400.0
2013-09-09 15:00:00,34.78,34.91,34.77,34.85,415400.0,24.4458,24.5372,24.4388,24.495,415400.0
2013-09-09 15:30:00,34.86,34.88,34.78,34.8,981600.0,24.502,24.5161,24.4458,24.4599,981600.0
2013-09-10 09:30:00,34.74,34.77,34.02,34.17,1424400.0,24.4177,24.4388,23.9116,24.0171,1424400.0
2013-09-10 10:00:00,34.18,34.25,34.0,34.16,1143800.0,24.0241,24.0733,23.8976,24.01,1143800.0
2013-09-10 10:30:00,34.17,34.25,34.12,34.15,491800.0,24.0171,24.0733,23.9819,24.003,491800.0
2013-09-10 11:00:00,34.15,34.24,34.09,34.13,395600.0,24.003,24.0663,23.9608,23.9889,395600.0
2013-09-10 11:30:00,34.13,34.2,34.02,34.02,476800.0,23.9889,24.0381,23.9116,23.9116,476800.0
2013-09-10 12:00:00,34.03,34.11,34.01,34.1,327600.0,23.9187,23.9749,23.9046,23.9679,327600.0
2013-09-10 12:30:00,34.1,34.13,34.01,34.03,231600.0,23.9679,23.9889,23.9046,23.9187,231600.0
2013-09-10 13:00:00,34.03,34.13,34.03,34.12,405200.0,23.9187,23.9889,23.9187,23.9819,405200.0
2013-09-10 13:30:00,34.11,34.18,34.09,34.13,602600.0,23.9749,24.0241,23.9608,23.9889,602600.0
2013-09-10 14:00:00,34.13,34.16,34.02,34.05,395000.0,23.9889,24.01,23.9116,23.9327,395000.0
2013-09-10 14:30:00,34.05,34.05,33.96,33.99,598000.0,23.9327,23.9327,23.8695,23.8905,598000.0
2013-09-10 15:00:00,33.99,34.02,33.98,34.01,477800.0,23.8905,23.9116,23.8835,23.9046,477800.0
2013-09-10 15:30:00,34.01,34.13,34.0,34.06,1281000.0,23.9046,23.9889,23.8976,23.9397,1281000.0
2013-09-11 09:30:00,34.09,34.19,33.52,33.56,960400.0,23.9608,24.0311,23.5602,23.5883,960400.0
2013-09-11 10:00:00,33.56,33.63,33.33,33.52,878600.0,23.5883,23.6375,23.4267,23.5602,878600.0
2013-09-11 10:30:00,33.52,33.7,33.49,33.65,651600.0,23.5602,23.6867,23.5391,23.6516,651600.0
2013-09-11 11:00:00,33.65,33.78,33.6,33.63,531000.0,23.6516,23.7429,23.6164,23.6375,531000.0
2013-09-11 11:30:00,33.63,33.7,33.63,33.7,370800.0,23.6375,23.6867,23.6375,23.6867,370800.0
2013-09-11 12:00:00,33.7,33.7,33.53,33.58,288600.0,23.6867,23.6867,23.5672,23.6024,288600.0
2013-09-11 12:30:00,33.57,33.58,33.38,33.38,521600.0,23.5953,23.6024,23.4618,23.4618,521600.0
2013-09-11 13:00:00,33.38,33.6,33.37,33.6,501400.0,23.4618,23.6164,23.4548,23.6164,501400.0
2013-09-11 13:30:00,33.59,33.65,33.56,33.63,337600.0,23.6094,23.6516,23.5883,23.6375,337600.0
2013-09-11 14:00:00,33.64,33.7,33.55,33.69,353400.0,23.6445,23.6867,23.5813,23.6797,353400.0
2013-09-11 14:30:00,33.7,33.76,33.6,33.73,345200.0,23.6867,23.7289,23.6164,23.7078,345200.0
2013-09-11 15:00:00,33.72,33.74,33.63,33.67,413000.0,23.7008,23.7148,23.6375,23.6656,413000.0
2013-09-11 15:30:00,33.67,33.85,33.67,33.85,872400.0,23.6656,23.7921,23.6656,23.7921,872400.0
2013-09-12 09:30:00,33.82,33.91,33.49,33.54,512400.0,23.7711,23.8343,23.5391,23.5743,512400.0
2013-09-12 10:00:00,33.56,33.63,33.49,33.62,356800.0,23.5883,23.6375,23.5391,23.6305,356800.0
2013-09-12 10:30:00,33.62,33.77,33.32,33.35,572400.0,23.6305,23.7359,23.4196,23.4407,572400.0
2013-09-12 11:00:00,33.35,33.57,33.34,33.4,508800.0,23.4407,23.5953,23.4337,23.4759,508800.0
2013-09-12 11:30:00,33.41,33.46,33.33,33.41,429200.0,23.4829,23.518,23.4267,23.4829,429200.0
2013-09-12 12:00:00,33.41,33.43,33.34,33.4,239400.0,23.4829,23.4969,23.4337,23.4759,239400.0
2013-09-12 12:30:00,33.41,33.49,33.35,33.47,238600.0,23.4829,23.5391,23.4407,23.5251,238600.0
2013-09-12 13:00:00,33.47,33.59,33.44,33.51,247800.0,23.5251,23.6094,23.504,23.5532,247800.0
2013-09-12 13:30:00,33.51,33.53,33.39,33.42,255000.0,23.5532,23.5672,23.4688,23.4899,255000.0
2013-09-12 14:00:00,33.42,33.51,33.42,33.48,181000.0,23.4899,23.5532,23.4899,23.5321,181000.0
2013-09-12 14:30:00,33.49,33.52,33.45,33.52,282000.0,23.5391,23.5602,23.511,23.5602,282000.0
2013-09-12 15:00:00,33.52,33.59,33.44,33.48,411200.0,23.5602,23.6094,23.504,23.5321,411200.0
2013-09-12 15:30:00,33.48,33.57,33.41,33.47,648600.0,23.5321,23.5953,23.4829,23.5251,648600.0
2013-09-13 09:30:00,33.66,34.05,33.56,33.96,616200.0,23.6586,23.9327,23.5883,23.8695,616200.0
2013-09-13 10:00:00,33.97,34.22,33.91,34.21,970400.0,23.8765,24.0522,23.8343,24.0452,970400.0
2013-09-13 10:30:00,34.21,34.29,34.08,34.13,543000.0,24.0452,24.1014,23.9538,23.9889,543000.0
2013-09-13 11:00:00,34.15,34.2,34.09,34.18,352400.0,24.003,24.0381,23.9608,24.0241,352400.0
2013-09-13 11:30:00,34.18,34.19,34.1,34.17,223600.0,24.0241,24.0311,23.9679,24.0171,223600.0
2013-09-13 12:00:00,34.17,34.22,34.13,34.13,233200.0,24.0171,24.0522,23.9889,23.9889,233200.0
2013-09-13 12:30:00,34.13,34.2,34.12,34.13,266600.0,23.9889,24.0381,23.9819,23.9889,266600.0
2013-09-13 13:00:00,34.12,34.15,34.02,34.02,436800.0,23.9819,24.003,23.9116,23.9116,436800.0
2013-09-13 13:30:00,34.02,34.02,33.94,33.99,226600.0,23.9116,23.9116,23.8554,23.8905,226600.0
2013-09-13 14:00:00,33.99,34.0,33.95,33.99,196000.0,23.8905,23.8976,23.8624,23.8905,196000.0
2013-09-13 14:30:00,33.99,34.01,33.94,33.99,219400.0,23.8905,23.9046,23.8554,23.8905,219400.0
2013-09-13 15:00:00,33.99,33.99,33.92,33.92,273000.0,23.8905,23.8905,23.8413,23.8413,273000.0
2013-09-13 15:30:00,33.92,33.98,33.83,33.96,919400.0,23.8413,23.8835,23.7781,23.8695,919400.0
2013-09-16 09:30:00,34.17,34.27,33.81,33.81,725800.0,24.0171,24.0874,23.764,23.764,725800.0
2013-09-16 10:00:00,33.8,33.82,33.57,33.72,592600.0,23.757,23.7711,23.5953,23.7008,592600.0
2013-09-16 10:30:00,33.71,33.91,33.7,33.77,235000.0,23.6937,23.8343,23.6867,23.7359,235000.0
2013-09-16 11:00:00,33.77,33.96,33.76,33.85,248800.0,23.7359,23.8695,23.7289,23.7921,248800.0
2013-09-16 11:30:00,33.85,33.94,33.81,33.92,220400.0,23.7921,23.8554,23.764,23.8413,220400.0
2013-09-16 12:00:00,33.91,33.92,33.76,33.8,194000.0,23.8343,23.8413,23.7289,23.757,194000.0
2013-09-16 12:30:00,33.8,33.82,33.73,33.74,186800.0,23.757,23.7711,23.7078,23.7148,186800.0
2013-09-16 13:00:00,33.73,33.83,33.73,33.76,127600.0,23.7078,23.7781,23.7078,23.7289,127600.0
2013-09-16 13:30:00,33.76,33.76,33.63,33.66,164400.0,23.7289,23.7289,23.6375,23.6586,164400.0
2013-09-16 14:00:00,33.67,33.68,33.61,33.63,205600.0,23.6656,23.6727,23.6235,23.6375,205600.0
2013-09-16 14:30:00,33.62,33.63,33.52,33.57,255400.0,23.6305,23.6375,23.5602,23.5953,255400.0
2013-09-16 15:00:00,33.57,33.59,33.51,33.52,271600.0,23.5953,23.6094,23.5532,23.5602,271600.0
2013-09-16 15:30:00,33.51,33.56,33.45,33.48,702600.0,23.5532,23.5883,23.511,23.5321,702600.0
2013-09-17 09:30:00,33.44,33.74,32.88,32.92,940000.0,23.504,23.7148,23.1104,23.1385,940000.0
2013-09-17 10:00:00,32.92,33.12,32.9,33.07,636600.0,23.1385,23.279,23.1244,23.2439,636600.0
2013-09-17 10:30:00,33.07,33.13,32.95,32.99,362000.0,23.2439,23.2861,23.1596,23.1877,362000.0
2013-09-17 11:00:00,32.99,33.06,32.85,33.06,550200.0,23.1877,23.2369,23.0893,23.2369,550200.0
2013-09-17 11:30:00,33.08,33.11,32.98,32.99,359400.0,23.2509,23.272,23.1806,23.1877,359400.0
2013-09-17 12:00:00,32.99,32.99,32.82,32.83,489800.0,23.1877,23.1877,23.0682,23.0752,489800.0
2013-09-17 12:30:00,32.83,32.86,32.78,32.83,387600.0,23.0752,23.0963,23.0401,23.0752,387600.0
2013-09-17 13:00:00,32.83,32.99,32.81,32.91,419000.0,23.0752,23.1877,23.0612,23.1314,419000.0
2013-09-17 13:30:00,32.92,32.98,32.88,32.88,341800.0,23.1385,23.1806,23.1104,23.1104,341800.0
2013-09-17 14:00:00,32.88,33.05,32.88,33.05,228000.0,23.1104,23.2298,23.1104,23.2298,228000.0
2013-09-17 14:30:00,33.05,33.2,33.05,33.11,364600.0,23.2298,23.3353,23.2298,23.272,364600.0
2013-09-17 15:00:00,33.12,33.14,33.04,33.11,482800.0,23.279,23.2931,23.2228,23.272,482800.0
2013-09-17 15:30:00,33.11,33.16,33.07,33.1,752000.0,23.272,23.3072,23.2439,23.265,752000.0
2013-09-18 09:30:00,33.12,33.22,33.05,33.19,420800.0,23.279,23.3493,23.2298,23.3283,420800.0
2013-09-18 10:00:00,33.18,33.3,33.16,33.18,425600.0,23.3212,23.4056,23.3072,23.3212,425600.0
2013-09-18 10:30:00,33.18,33.2,33.05,33.11,221800.0,23.3212,23.3353,23.2298,23.272,221800.0
2013-09-18 11:00:00,33.12,33.23,32.97,33.23,267000.0,23.279,23.3564,23.1736,23.3564,267000.0
2013-09-18 11:30:00,33.23,33.23,33.04,33.09,219000.0,23.3564,23.3564,23.2228,23.258,219000.0
2013-09-18 12:00:00,33.09,33.09,32.8,32.82,326600.0,23.258,23.258,23.0541,23.0682,326600.0
2013-09-18 12:30:00,32.82,32.85,32.68,32.72,378600.0,23.0682,23.0893,22.9698,22.9979,378600.0
2013-09-18 13:00:00,32.72,32.88,32.71,32.78,437800.0,22.9979,23.1104,22.9909,23.0401,437800.0
2013-09-18 13:30:00,32.78,32.86,32.72,32.8,473400.0,23.0401,23.0963,22.9979,23.0541,473400.0
2013-09-18 14:00:00,32.8,33.32,32.79,33.18,1000600.0,23.0541,23.4196,23.0471,23.3212,1000600.0
2013-09-18 14:30:00,33.18,33.23,33.02,33.18,1107200.0,23.3212,23.3564,23.2088,23.3212,1107200.0
2013-09-18 15:00:00,33.17,33.19,33.0,33.01,735400.0,23.3142,23.3283,23.1947,23.2017,735400.0
2013-09-18 15:30:00,33.01,33.13,32.91,33.13,1493200.0,23.2017,23.2861,23.1314,23.2861,1493200.0
2013-09-19 09:30:00,33.33,33.77,33.33,33.48,759000.0,23.4267,23.7359,23.4267,23.5321,759000.0
2013-09-19 10:00:00,33.49,33.61,33.02,33.03,695400.0,23.5391,23.6235,23.2088,23.2158,695400.0
2013-09-19 10:30:00,33.03,33.09,32.98,33.02,1356800.0,23.2158,23.258,23.1806,23.2088,1356800.0
2013-09-19 11:00:00,33.01,33.02,32.83,32.84,771600.0,23.2017,23.2088,23.0752,23.0822,771600.0
2013-09-19 11:30:00,32.84,32.89,32.76,32.8,880200.0,23.0822,23.1174,23.026,23.0541,880200.0
2013-09-19 12:00:00,32.8,32.88,32.76,32.83,736200.0,23.0541,23.1104,23.026,23.0752,736200.0
2013-09-19 12:30:00,32.83,32.85,32.76,32.76,444600.0,23.0752,23.0893,23.026,23.026,444600.0
2013-09-19 13:00:00,32.77,32.81,32.72,32.74,366200.0,23.033,23.0612,22.9979,23.012,366200.0
2013-09-19 13:30:00,32.74,32.81,32.64,32.76,404600.0,23.012,23.0612,22.9417,23.026,404600.0
2013-09-19 14:00:00,32.75,32.79,32.65,32.66,472200.0,23.019,23.0471,22.9487,22.9557,472200.0
2013-09-19 14:30:00,32.67,32.67,32.57,32.63,501400.0,22.9628,22.9628,22.8925,22.9346,501400.0
2013-09-19 15:00:00,32.63,32.8,32.61,32.74,700200.0,22.9346,23.0541,22.9206,23.012,700200.0
2013-09-19 15:30:00,32.74,32.76,32.7,32.72,1037200.0,23.012,23.026,22.9838,22.9979,1037200.0
2013-09-20 09:30:00,32.71,32.9,32.69,32.84,1209400.0,22.9909,23.1244,22.9768,23.0822,1209400.0
2013-09-20 10:00:00,32.84,32.89,32.8,32.83,558000.0,23.0822,23.1174,23.0541,23.0752,558000.0
2013-09-20 10:30:00,32.83,32.88,32.74,32.82,595600.0,23.0752,23.1104,23.012,23.0682,595600.0
2013-09-20 11:00:00,32.82,32.85,32.6,32.63,369600.0,23.0682,23.0893,22.9136,22.9346,369600.0
2013-09-20 11:30:00,32.62,32.63,32.47,32.49,423600.0,22.9276,22.9346,22.8222,22.8362,423600.0
2013-09-20 12:00:00,32.48,32.57,32.47,32.55,187400.0,22.8292,22.8925,22.8222,22.8784,187400.0
2013-09-20 12:30:00,32.55,32.62,32.52,32.6,237000.0,22.8784,22.9276,22.8573,22.9136,237000.0
2013-09-20 13:00:00,32.6,32.61,32.46,32.52,339000.0,22.9136,22.9206,22.8152,22.8573,339000.0
2013-09-20 13:30:00,32.52,32.55,32.45,32.45,241800.0,22.8573,22.8784,22.8081,22.8081,241800.0
2013-09-20 14:00:00,32.45,32.48,32.34,32.43,462400.0,22.8081,22.8292,22.7308,22.7941,462400.0
2013-09-20 14:30:00,32.43,32.46,32.35,32.37,411400.0,22.7941,22.8152,22.7378,22.7519,411400.0
2013-09-20 15:00:00,32.37,32.41,32.24,32.25,636000.0,22.7519,22.78,22.6605,22.6676,636000.0
2013-09-20 15:30:00,32.24,32.31,32.19,32.26,1347800.0,22.6605,22.7097,22.6254,22.6746,1347800.0
2013-09-23 09:30:00,32.23,32.3,31.63,31.71,748800.0,22.6535,22.7027,22.2318,22.288,748800.0
2013-09-23 10:00:00,31.7,31.8,31.63,31.7,531600.0,22.281,22.3513,22.2318,22.281,531600.0
2013-09-23 10:30:00,31.7,31.83,31.66,31.77,511600.0,22.281,22.3723,22.2529,22.3302,511600.0
2013-09-23 11:00:00,31.78,31.82,31.71,31.73,559200.0,22.3372,22.3653,22.288,22.3021,559200.0
2013-09-23 11:30:00,31.73,31.76,31.56,31.59,312800.0,22.3021,22.3231,22.1826,22.2037,312800.0
2013-09-23 12:00:00,31.59,31.71,31.57,31.58,334000.0,22.2037,22.288,22.1896,22.1966,334000.0
2013-09-23 12:30:00,31.58,31.58,31.49,31.56,497200.0,22.1966,22.1966,22.1334,22.1826,497200.0
2013-09-23 13:00:00,31.55,31.68,31.5,31.67,274200.0,22.1755,22.2669,22.1404,22.2599,274200.0
2013-09-23 13:30:00,31.66,31.7,31.58,31.58,335600.0,22.2529,22.281,22.1966,22.1966,335600.0
2013-09-23 14:00:00,31.59,31.61,31.49,31.52,457400.0,22.2037,22.2177,22.1334,22.1545,457400.0
2013-09-23 14:30:00,31.51,31.56,31.5,31.52,500600.0,22.1474,22.1826,22.1404,22.1545,500600.0
2013-09-23 15:00:00,31.52,31.55,31.48,31.49,596000.0,22.1545,22.1755,22.1263,22.1334,596000.0
2013-09-23 15:30:00,31.49,31.53,31.47,31.5,1183000.0,22.1334,22.1615,22.1193,22.1404,1183000.0
2013-09-24 09:30:00,31.5,31.58,31.25,31.48,982200.0,22.1404,22.1966,21.9647,22.1263,982200.0
2013-09-24 10:00:00,31.48,31.57,31.42,31.55,602200.0,22.1263,22.1896,22.0842,22.1755,602200.0
2013-09-24 10:30:00,31.54,31.74,31.5,31.67,686800.0,22.1685,22.3091,22.1404,22.2599,686800.0
2013-09-24 11:00:00,31.67,31.92,31.61,31.92,575000.0,22.2599,22.4356,22.2177,22.4356,575000.0
2013-09-24 11:30:00,31.92,32.28,31.92,32.17,1002800.0,22.4356,22.6886,22.4356,22.6113,1002800.0
2013-09-24 12:00:00,32.17,32.32,32.1,32.31,311600.0,22.6113,22.7168,22.5621,22.7097,311600.0
2013-09-24 12:30:00,32.3,32.35,32.06,32.15,352200.0,22.7027,22.7378,22.534,22.5973,352200.0
2013-09-24 13:00:00,32.15,32.21,32.08,32.2,284600.0,22.5973,22.6394,22.5481,22.6324,284600.0
2013-09-24 13:30:00,32.2,32.2,32.08,32.2,337400.0,22.6324,22.6324,22.5481,22.6324,337400.0
2013-09-24 14:00:00,32.2,32.33,32.16,32.22,286800.0,22.6324,22.7238,22.6043,22.6465,286800.0
2013-09-24 14:30:00,32.21,32.31,32.18,32.3,486600.0,22.6394,22.7097,22.6184,22.7027,486600.0
2013-09-24 15:00:00,32.3,32.3,32.17,32.2,694800.0,22.7027,22.7027,22.6113,22.6324,694800.0
2013-09-24 15:30:00,32.2,32.2,32.08,32.17,1720600.0,22.6324,22.6324,22.5481,22.6113,1720600.0
2013-09-25 09:30:00,32.27,32.27,31.9,32.06,727400.0,22.6816,22.6816,22.4215,22.534,727400.0
2013-09-25 10:00:00,32.07,32.09,31.81,31.96,675400.0,22.541,22.5551,22.3583,22.4637,675400.0
2013-09-25 10:30:00,31.94,32.07,31.93,32.0,501800.0,22.4497,22.541,22.4426,22.4918,501800.0
2013-09-25 11:00:00,32.0,32.35,32.0,32.32,505400.0,22.4918,22.7378,22.4918,22.7168,505400.0
2013-09-25 11:30:00,32.31,32.68,32.28,32.55,1036800.0,22.7097,22.9698,22.6886,22.8784,1036800.0
2013-09-25 12:00:00,32.56,32.68,32.33,32.49,497200.0,22.8854,22.9698,22.7238,22.8362,497200.0
2013-09-25 12:30:00,32.49,32.53,32.38,32.44,368600.0,22.8362,22.8644,22.7589,22.8011,368600.0
2013-09-25 13:00:00,32.44,32.48,32.4,32.4,257600.0,22.8011,22.8292,22.773,22.773,257600.0
2013-09-25 13:30:00,32.4,32.4,32.29,32.36,601000.0,22.773,22.773,22.6957,22.7449,601000.0
2013-09-25 14:00:00,32.37,32.47,32.34,32.35,387000.0,22.7519,22.8222,22.7308,22.7378,387000.0
2013-09-25 14:30:00,32.35,32.4,32.25,32.29,520200.0,22.7378,22.773,22.6676,22.6957,520200.0
2013-09-25 15:00:00,32.29,32.35,32.27,32.3,614800.0,22.6957,22.7378,22.6816,22.7027,614800.0
2013-09-25 15:30:00,32.3,32.34,32.21,32.24,966600.0,22.7027,22.7308,22.6394,22.6605,966600.0
2013-09-26 09:30:00,32.24,32.47,32.23,32.34,411600.0,22.6605,22.8222,22.6535,22.7308,411600.0
2013-09-26 10:00:00,32.34,32.41,32.18,32.2,448400.0,22.7308,22.78,22.6184,22.6324,448400.0
2013-09-26 10:30:00,32.2,32.41,32.17,32.38,388400.0,22.6324,22.78,22.6113,22.7589,388400.0
2013-09-26 11:00:00,32.38,32.38,32.19,32.29,347800.0,22.7589,22.7589,22.6254,22.6957,347800.0
2013-09-26 11:30:00,32.3,32.31,32.18,32.22,222200.0,22.7027,22.7097,22.6184,22.6465,222200.0
2013-09-26 12:00:00,32.2,32.29,32.14,32.26,218800.0,22.6324,22.6957,22.5902,22.6746,218800.0
2013-09-26 12:30:00,32.26,32.31,32.21,32.24,479200.0,22.6746,22.7097,22.6394,22.6605,479200.0
2013-09-26 13:00:00,32.25,32.31,32.24,32.31,290400.0,22.6676,22.7097,22.6605,22.7097,290400.0
2013-09-26 13:30:00,32.31,32.45,32.28,32.43,353600.0,22.7097,22.8081,22.6886,22.7941,353600.0
2013-09-26 14:00:00,32.44,32.44,32.02,32.08,507000.0,22.8011,22.8011,22.5059,22.5481,507000.0
2013-09-26 14:30:00,32.07,32.08,31.86,31.99,623200.0,22.541,22.5481,22.3934,22.4848,623200.0
2013-09-26 15:00:00,31.99,32.0,31.83,31.97,640200.0,22.4848,22.4918,22.3723,22.4707,640200.0
2013-09-26 15:30:00,31.97,32.08,31.96,32.07,823800.0,22.4707,22.5481,22.4637,22.541,823800.0
2013-09-27 09:30:00,32.27,32.74,32.16,32.66,1657400.0,22.6816,23.012,22.6043,22.9557,1657400.0
2013-09-27 10:00:00,32.65,32.65,32.43,32.43,632000.0,22.9487,22.9487,22.7941,22.7941,632000.0
2013-09-27 10:30:00,32.44,32.73,32.44,32.71,401200.0,22.8011,23.0049,22.8011,22.9909,401200.0
2013-09-27 11:00:00,32.71,32.77,32.63,32.71,334000.0,22.9909,23.033,22.9346,22.9909,334000.0
2013-09-27 11:30:00,32.71,32.79,32.63,32.63,250200.0,22.9909,23.0471,22.9346,22.9346,250200.0
2013-09-27 12:00:00,32.63,32.69,32.56,32.69,212800.0,22.9346,22.9768,22.8854,22.9768,212800.0
2013-09-27 12:30:00,32.69,32.81,32.63,32.72,317400.0,22.9768,23.0612,22.9346,22.9979,317400.0
2013-09-27 13:00:00,32.72,32.73,32.59,32.62,194800.0,22.9979,23.0049,22.9065,22.9276,194800.0
2013-09-27 13:30:00,32.61,32.65,32.53,32.55,311400.0,22.9206,22.9487,22.8644,22.8784,311400.0
2013-09-27 14:00:00,32.55,32.58,32.49,32.52,675600.0,22.8784,22.8995,22.8362,22.8573,675600.0
2013-09-27 14:30:00,32.51,32.55,32.49,32.52,274800.0,22.8503,22.8784,22.8362,22.8573,274800.0
2013-09-27 15:00:00,32.52,32.57,32.44,32.45,486000.0,22.8573,22.8925,22.8011,22.8081,486000.0
2013-09-27 15:30:00,32.45,32.56,32.42,32.48,926400.0,22.8081,22.8854,22.787,22.8292,926400.0
2013-09-30 09:30:00,31.88,32.0,31.52,31.7,713600.0,22.4075,22.4918,22.1545,22.281,713600.0
2013-09-30 10:00:00,31.72,31.83,31.69,31.74,339800.0,22.295,22.3723,22.2739,22.3091,339800.0
2013-09-30 10:30:00,31.75,32.12,31.75,31.99,615000.0,22.3161,22.5762,22.3161,22.4848,615000.0
2013-09-30 11:00:00,31.98,32.02,31.82,31.86,425200.0,22.4778,22.5059,22.3653,22.3934,425200.0
2013-09-30 11:30:00,31.87,31.92,31.74,31.82,688600.0,22.4005,22.4356,22.3091,22.3653,688600.0
2013-09-30 12:00:00,31.82,31.85,31.72,31.74,677800.0,22.3653,22.3864,22.295,22.3091,677800.0
2013-09-30 12:30:00,31.74,31.75,31.71,31.73,434600.0,22.3091,22.3161,22.288,22.3021,434600.0
2013-09-30 13:00:00,31.73,31.98,31.72,31.98,592600.0,22.3021,22.4778,22.295,22.4778,592600.0
2013-09-30 13:30:00,31.97,32.09,31.93,31.96,545400.0,22.4707,22.5551,22.4426,22.4637,545400.0
2013-09-30 14:00:00,31.96,32.19,31.91,32.15,515400.0,22.4637,22.6254,22.4286,22.5973,515400.0
2013-09-30 14:30:00,32.14,32.24,32.1,32.21,484600.0,22.5902,22.6605,22.5621,22.6394,484600.0
2013-09-30 15:00:00,32.21,32.29,32.13,32.2,788400.0,22.6394,22.6957,22.5832,22.6324,788400.0
2013-09-30 15:30:00,32.21,32.22,32.06,32.18,1276000.0,22.6394,22.6465,22.534,22.6184,1276000.0
2013-10-01 09:30:00,32.08,32.31,31.87,31.98,423400.0,22.5481,22.7097,22.4005,22.4778,423400.0
2013-10-01 10:00:00,31.98,31.98,31.69,31.86,566000.0,22.4778,22.4778,22.2739,22.3934,566000.0
2013-10-01 10:30:00,31.86,31.97,31.86,31.88,322800.0,22.3934,22.4707,22.3934,22.4075,322800.0
2013-10-01 11:00:00,31.88,31.93,31.79,31.85,248200.0,22.4075,22.4426,22.3442,22.3864,248200.0
2013-10-01 11:30:00,31.85,32.13,31.83,32.09,543000.0,22.3864,22.5832,22.3723,22.5551,543000.0
2013-10-01 12:00:00,32.09,32.31,32.03,32.28,528200.0,22.5551,22.7097,22.5129,22.6886,528200.0
2013-10-01 12:30:00,32.28,32.34,32.22,32.34,430400.0,22.6886,22.7308,22.6465,22.7308,430400.0
2013-10-01 13:00:00,32.33,32.37,32.27,32.31,347200.0,22.7238,22.7519,22.6816,22.7097,347200.0
2013-10-01 13:30:00,32.31,32.38,32.27,32.35,264400.0,22.7097,22.7589,22.6816,22.7378,264400.0
2013-10-01 14:00:00,32.35,32.35,32.24,32.27,320200.0,22.7378,22.7378,22.6605,22.6816,320200.0
2013-10-01 14:30:00,32.26,32.34,32.26,32.33,257200.0,22.6746,22.7308,22.6746,22.7238,257200.0
2013-10-01 15:00:00,32.32,32.32,32.24,32.24,378000.0,22.7168,22.7168,22.6605,22.6605,378000.0
2013-10-01 15:30:00,32.24,32.26,32.07,32.15,1212800.0,22.6605,22.6746,22.541,22.5973,1212800.0
2013-10-02 09:30:00,32.13,32.65,31.98,32.51,633000.0,22.5832,22.9487,22.4778,22.8503,633000.0
2013-10-02 10:00:00,32.52,32.66,32.28,32.66,426600.0,22.8573,22.9557,22.6886,22.9557,426600.0
2013-10-02 10:30:00,32.63,32.81,32.58,32.78,530000.0,22.9346,23.0612,22.8995,23.0401,530000.0
2013-10-02 11:00:00,32.79,32.97,32.72,32.9,431600.0,23.0471,23.1736,22.9979,23.1244,431600.0
2013-10-02 11:30:00,32.91,32.92,32.7,32.74,256200.0,23.1314,23.1385,22.9838,23.012,256200.0
2013-10-02 12:00:00,32.74,32.85,32.69,32.71,198400.0,23.012,23.0893,22.9768,22.9909,198400.0
2013-10-02 12:30:00,32.71,32.85,32.71,32.77,190000.0,22.9909,23.0893,22.9909,23.033,190000.0
2013-10-02 13:00:00,32.77,32.97,32.76,32.92,275200.0,23.033,23.1736,23.026,23.1385,275200.0
2013-10-02 13:30:00,32.91,32.96,32.85,32.87,407200.0,23.1314,23.1666,23.0893,23.1033,407200.0
2013-10-02 14:00:00,32.87,32.87,32.7,32.7,463800.0,23.1033,23.1033,22.9838,22.9838,463800.0
2013-10-02 14:30:00,32.7,32.77,32.41,32.5,506000.0,22.9838,23.033,22.78,22.8433,506000.0
2013-10-02 15:00:00,32.5,32.67,32.48,32.67,630000.0,22.8433,22.9628,22.8292,22.9628,630000.0
2013-10-02 15:30:00,32.67,32.73,32.55,32.66,854800.0,22.9628,23.0049,22.8784,22.9557,854800.0
2013-10-03 09:30:00,32.49,32.56,32.31,32.41,577400.0,22.8362,22.8854,22.7097,22.78,577400.0
2013-10-03 10:00:00,32.39,32.69,32.33,32.63,782200.0,22.766,22.9768,22.7238,22.9346,782200.0
2013-10-03 10:30:00,32.62,32.81,32.57,32.78,441000.0,22.9276,23.0612,22.8925,23.0401,441000.0
2013-10-03 11:00:00,32.78,32.78,32.56,32.58,378800.0,23.0401,23.0401,22.8854,22.8995,378800.0
2013-10-03 11:30:00,32.58,32.58,32.45,32.46,238200.0,22.8995,22.8995,22.8081,22.8152,238200.0
2013-10-03 12:00:00,32.47,32.48,32.3,32.37,210200.0,22.8222,22.8292,22.7027,22.7519,210200.0
2013-10-03 12:30:00,32.38,32.55,32.32,32.53,196600.0,22.7589,22.8784,22.7168,22.8644,196600.0
2013-10-03 13:00:00,32.53,32.59,32.47,32.59,152000.0,22.8644,22.9065,22.8222,22.9065,152000.0
2013-10-03 13:30:00,32.59,32.63,32.51,32.56,208200.0,22.9065,22.9346,22.8503,22.8854,208200.0
2013-10-03 14:00:00,32.56,32.66,32.51,32.64,228800.0,22.8854,22.9557,22.8503,22.9417,228800.0
2013-10-03 14:30:00,32.66,32.68,32.57,32.6,196000.0,22.9557,22.9698,22.8925,22.9136,196000.0
2013-10-03 15:00:00,32.6,32.71,32.56,32.69,395800.0,22.9136,22.9909,22.8854,22.9768,395800.0
2013-10-03 15:30:00,32.69,32.7,32.59,32.6,709200.0,22.9768,22.9838,22.9065,22.9136,709200.0
2013-10-04 09:30:00,32.42,32.52,32.09,32.32,898400.0,22.787,22.8573,22.5551,22.7168,898400.0
2013-10-04 10:00:00,32.31,32.54,32.21,32.51,486000.0,22.7097,22.8714,22.6394,22.8503,486000.0
2013-10-04 10:30:00,32.51,32.72,32.49,32.55,500600.0,22.8503,22.9979,22.8362,22.8784,500600.0
2013-10-04 11:00:00,32.56,32.72,32.55,32.67,375600.0,22.8854,22.9979,22.8784,22.9628,375600.0
2013-10-04 11:30:00,32.67,32.71,32.58,32.69,307400.0,22.9628,22.9909,22.8995,22.9768,307400.0
2013-10-04 12:00:00,32.69,32.81,32.57,32.8,296400.0,22.9768,23.0612,22.8925,23.0541,296400.0
2013-10-04 12:30:00,32.79,32.85,32.7,32.79,290600.0,23.0471,23.0893,22.9838,23.0471,290600.0
2013-10-04 13:00:00,32.78,32.87,32.71,32.75,148600.0,23.0401,23.1033,22.9909,23.019,148600.0
2013-10-04 13:30:00,32.74,32.81,32.68,32.68,145600.0,23.012,23.0612,22.9698,22.9698,145600.0
2013-10-04 14:00:00,32.68,32.71,32.56,32.63,312600.0,22.9698,22.9909,22.8854,22.9346,312600.0
2013-10-04 14:30:00,32.62,32.7,32.61,32.61,221000.0,22.9276,22.9838,22.9206,22.9206,221000.0
2013-10-04 15:00:00,32.62,32.66,32.57,32.59,265400.0,22.9276,22.9557,22.8925,22.9065,265400.0
2013-10-04 15:30:00,32.59,32.65,32.52,32.63,512000.0,22.9065,22.9487,22.8573,22.9346,512000.0
2013-10-07 09:30:00,32.43,32.56,31.58,31.81,1039000.0,22.7941,22.8854,22.1966,22.3583,1039000.0
2013-10-07 10:00:00,31.83,32.17,31.75,32.15,364400.0,22.3723,22.6113,22.3161,22.5973,364400.0
2013-10-07 10:30:00,32.13,32.22,32.08,32.17,161800.0,22.5832,22.6465,22.5481,22.6113,161800.0
2013-10-07 11:00:00,32.17,32.17,31.97,32.05,302800.0,22.6113,22.6113,22.4707,22.527,302800.0
2013-10-07 11:30:00,32.05,32.13,32.02,32.08,167600.0,22.527,22.5832,22.5059,22.5481,167600.0
2013-10-07 12:00:00,32.08,32.14,32.03,32.04,362400.0,22.5481,22.5902,22.5129,22.52,362400.0
2013-10-07 12:30:00,32.05,32.19,32.02,32.1,251800.0,22.527,22.6254,22.5059,22.5621,251800.0
2013-10-07 13:00:00,32.1,32.19,32.08,32.13,146600.0,22.5621,22.6254,22.5481,22.5832,146600.0
2013-10-07 13:30:00,32.14,32.27,32.1,32.27,250000.0,22.5902,22.6816,22.5621,22.6816,250000.0
2013-10-07 14:00:00,32.27,32.33,32.05,32.14,286000.0,22.6816,22.7238,22.527,22.5902,286000.0
2013-10-07 14:30:00,32.13,32.18,32.09,32.12,298000.0,22.5832,22.6184,22.5551,22.5762,298000.0
2013-10-07 15:00:00,32.12,32.18,32.08,32.12,310600.0,22.5762,22.6184,22.5481,22.5762,310600.0
2013-10-07 15:30:00,32.12,32.13,31.96,31.96,779000.0,22.5762,22.5832,22.4637,22.4637,779000.0
2013-10-08 09:30:00,31.94,31.99,31.65,31.79,576000.0,22.4497,22.4848,22.2458,22.3442,576000.0
2013-10-08 10:00:00,31.81,31.85,31.63,31.67,353400.0,22.3583,22.3864,22.2318,22.2599,353400.0
2013-10-08 10:30:00,31.68,31.68,31.43,31.44,532400.0,22.2669,22.2669,22.0912,22.0982,532400.0
2013-10-08 11:00:00,31.43,31.52,31.32,31.43,412800.0,22.0912,22.1545,22.0139,22.0912,412800.0
2013-10-08 11:30:00,31.43,31.48,31.34,31.43,721800.0,22.0912,22.1263,22.0279,22.0912,721800.0
2013-10-08 12:00:00,31.43,31.47,31.36,31.4,849400.0,22.0912,22.1193,22.042,22.0701,849400.0
2013-10-08 12:30:00,31.4,31.56,31.39,31.52,209600.0,22.0701,22.1826,22.0631,22.1545,209600.0
2013-10-08 13:00:00,31.53,31.56,31.47,31.53,288400.0,22.1615,22.1826,22.1193,22.1615,288400.0
2013-10-08 13:30:00,31.53,31.57,31.49,31.49,469000.0,22.1615,22.1896,22.1334,22.1334,469000.0
2013-10-08 14:00:00,31.49,31.5,31.31,31.36,377400.0,22.1334,22.1404,22.0069,22.042,377400.0
2013-10-08 14:30:00,31.36,31.39,31.29,31.32,232200.0,22.042,22.0631,21.9928,22.0139,232200.0
2013-10-08 15:00:00,31.33,31.43,31.28,31.43,475000.0,22.0209,22.0912,21.9858,22.0912,475000.0
2013-10-08 15:30:00,31.43,31.46,31.25,31.25,870000.0,22.0912,22.1123,21.9647,21.9647,870000.0
2013-10-09 09:30:00,31.27,31.27,30.66,30.96,800000.0,21.9787,21.9787,21.55,21.7609,800000.0
2013-10-09 10:00:00,30.96,31.0,30.84,30.94,446600.0,21.7609,21.789,21.6765,21.7468,446600.0
2013-10-09 10:30:00,30.93,31.06,30.87,30.96,461800.0,21.7398,21.8311,21.6976,21.7609,461800.0
2013-10-09 11:00:00,30.95,31.05,30.89,31.03,412000.0,21.7538,21.8241,21.7116,21.8101,412000.0
2013-10-09 11:30:00,31.03,31.07,30.95,31.0,537400.0,21.8101,21.8382,21.7538,21.789,537400.0
2013-10-09 12:00:00,31.0,31.1,30.99,31.01,449800.0,21.789,21.8593,21.7819,21.796,449800.0
2013-10-09 12:30:00,31.01,31.05,30.9,30.91,211800.0,21.796,21.8241,21.7187,21.7257,211800.0
2013-10-09 13:00:00,30.9,31.11,30.9,31.1,501600.0,21.7187,21.8663,21.7187,21.8593,501600.0
2013-10-09 13:30:00,31.1,31.11,31.03,31.06,444000.0,21.8593,21.8663,21.8101,21.8311,444000.0
2013-10-09 14:00:00,31.06,31.09,30.97,31.08,749200.0,21.8311,21.8522,21.7679,21.8452,749200.0
2013-10-09 14:30:00,31.08,31.19,31.06,31.17,453000.0,21.8452,21.9225,21.8311,21.9085,453000.0
2013-10-09 15:00:00,31.16,31.17,31.07,31.11,510400.0,21.9014,21.9085,21.8382,21.8663,510400.0
2013-10-09 15:30:00,31.12,31.16,31.01,31.05,1021800.0,21.8733,21.9014,21.796,21.8241,1021800.0
2013-10-10 09:30:00,31.84,31.99,31.5,31.93,1007000.0,22.3794,22.4848,22.1404,22.4426,1007000.0
2013-10-10 10:00:00,31.92,31.96,31.54,31.57,459800.0,22.4356,22.4637,22.1685,22.1896,459800.0
2013-10-10 10:30:00,31.57,31.79,31.56,31.71,263400.0,22.1896,22.3442,22.1826,22.288,263400.0
2013-10-10 11:00:00,31.71,31.79,31.65,31.75,404600.0,22.288,22.3442,22.2458,22.3161,404600.0
2013-10-10 11:30:00,31.75,31.8,31.67,31.77,569600.0,22.3161,22.3513,22.2599,22.3302,569600.0
2013-10-10 12:00:00,31.78,31.8,31.72,31.78,259400.0,22.3372,22.3513,22.295,22.3372,259400.0
2013-10-10 12:30:00,31.77,31.82,31.75,31.81,338600.0,22.3302,22.3653,22.3161,22.3583,338600.0
2013-10-10 13:00:00,31.79,31.83,31.76,31.78,360600.0,22.3442,22.3723,22.3231,22.3372,360600.0
2013-10-10 13:30:00,31.79,32.56,31.78,32.46,927400.0,22.3442,22.8854,22.3372,22.8152,927400.0
2013-10-10 14:00:00,32.46,32.96,32.24,32.24,1273200.0,22.8152,23.1666,22.6605,22.6605,1273200.0
2013-10-10 14:30:00,32.24,32.43,32.18,32.3,384200.0,22.6605,22.7941,22.6184,22.7027,384200.0
2013-10-10 15:00:00,32.3,32.6,32.28,32.55,420200.0,22.7027,22.9136,22.6886,22.8784,420200.0
2013-10-10 15:30:00,32.56,32.66,32.55,32.66,1273000.0,22.8854,22.9557,22.8784,22.9557,1273000.0
2013-10-11 09:30:00,32.65,33.47,32.52,33.38,1041200.0,22.9487,23.5251,22.8573,23.4618,1041200.0
2013-10-11 10:00:00,33.36,33.49,33.24,33.26,615000.0,23.4477,23.5391,23.3634,23.3775,615000.0
2013-10-11 10:30:00,33.26,33.29,32.94,33.0,741600.0,23.3775,23.3985,23.1525,23.1947,741600.0
2013-10-11 11:00:00,33.0,33.33,33.0,33.24,339200.0,23.1947,23.4267,23.1947,23.3634,339200.0
2013-10-11 11:30:00,33.24,33.57,33.21,33.56,482200.0,23.3634,23.5953,23.3423,23.5883,482200.0
2013-10-11 12:00:00,33.56,33.77,33.55,33.75,724600.0,23.5883,23.7359,23.5813,23.7219,724600.0
2013-10-11 12:30:00,33.75,33.92,33.73,33.92,526200.0,23.7219,23.8413,23.7078,23.8413,526200.0
2013-10-11 13:00:00,33.9,33.95,33.8,33.83,581600.0,23.8273,23.8624,23.757,23.7781,581600.0
2013-10-11 13:30:00,33.82,33.93,33.65,33.78,627200.0,23.7711,23.8484,23.6516,23.7429,627200.0
2013-10-11 14:00:00,33.78,33.84,33.5,33.5,709200.0,23.7429,23.7851,23.5461,23.5461,709200.0
2013-10-11 14:30:00,33.5,33.71,33.47,33.54,421800.0,23.5461,23.6937,23.5251,23.5743,421800.0
2013-10-11 15:00:00,33.52,33.55,33.44,33.51,469200.0,23.5602,23.5813,23.504,23.5532,469200.0
2013-10-11 15:30:00,33.5,33.64,33.5,33.63,1260600.0,23.5461,23.6445,23.5461,23.6375,1260600.0
2013-10-14 09:30:00,33.33,33.33,32.95,33.3,550000.0,23.4267,23.4267,23.1596,23.4056,550000.0
2013-10-14 10:00:00,33.3,33.32,33.07,33.26,350000.0,23.4056,23.4196,23.2439,23.3775,350000.0
2013-10-14 10:30:00,33.24,33.34,33.21,33.27,383200.0,23.3634,23.4337,23.3423,23.3845,383200.0
2013-10-14 11:00:00,33.26,33.3,33.12,33.2,322800.0,23.3775,23.4056,23.279,23.3353,322800.0
2013-10-14 11:30:00,33.21,33.34,33.17,33.32,239400.0,23.3423,23.4337,23.3142,23.4196,239400.0
2013-10-14 12:00:00,33.31,33.34,33.21,33.27,218000.0,23.4126,23.4337,23.3423,23.3845,218000.0
2013-10-14 12:30:00,33.27,33.45,33.24,33.44,270800.0,23.3845,23.511,23.3634,23.504,270800.0
2013-10-14 13:00:00,33.45,33.61,33.38,33.53,207600.0,23.511,23.6235,23.4618,23.5672,207600.0
2013-10-14 13:30:00,33.53,33.64,33.49,33.52,128600.0,23.5672,23.6445,23.5391,23.5602,128600.0
2013-10-14 14:00:00,33.52,33.66,33.5,33.64,333600.0,23.5602,23.6586,23.5461,23.6445,333600.0
2013-10-14 14:30:00,33.62,33.66,33.51,33.57,209600.0,23.6305,23.6586,23.5532,23.5953,209600.0
2013-10-14 15:00:00,33.57,33.69,33.51,33.62,286800.0,23.5953,23.6797,23.5532,23.6305,286800.0
2013-10-14 15:30:00,33.63,33.68,33.51,33.6,620800.0,23.6375,23.6727,23.5532,23.6164,620800.0
2013-10-15 09:30:00,33.85,34.41,33.76,34.3,765600.0,23.7921,24.1858,23.7289,24.1084,765600.0
2013-10-15 10:00:00,34.3,34.57,34.27,34.42,862400.0,24.1084,24.2982,24.0874,24.1928,862400.0
2013-10-15 10:30:00,34.42,34.43,34.08,34.13,629600.0,24.1928,24.1998,23.9538,23.9889,629600.0
2013-10-15 11:00:00,34.12,34.22,34.07,34.18,718400.0,23.9819,24.0522,23.9468,24.0241,718400.0
2013-10-15 11:30:00,34.17,34.35,34.08,34.3,542800.0,24.0171,24.1436,23.9538,24.1084,542800.0
2013-10-15 12:00:00,34.28,34.35,34.22,34.27,648200.0,24.0944,24.1436,24.0522,24.0874,648200.0
2013-10-15 12:30:00,34.27,34.35,34.27,34.3,281200.0,24.0874,24.1436,24.0874,24.1084,281200.0
2013-10-15 13:00:00,34.3,34.37,34.27,34.34,589600.0,24.1084,24.1576,24.0874,24.1366,589600.0
2013-10-15 13:30:00,34.34,34.35,34.16,34.23,409800.0,24.1366,24.1436,24.01,24.0592,409800.0
2013-10-15 14:00:00,34.23,34.24,34.13,34.19,681800.0,24.0592,24.0663,23.9889,24.0311,681800.0
2013-10-15 14:30:00,34.19,34.27,34.01,34.24,963400.0,24.0311,24.0874,23.9046,24.0663,963400.0
2013-10-15 15:00:00,34.24,34.37,34.21,34.31,486400.0,24.0663,24.1576,24.0452,24.1155,486400.0
2013-10-15 15:30:00,34.3,34.33,34.12,34.24,1307200.0,24.1084,24.1295,23.9819,24.0663,1307200.0
2013-10-16 09:30:00,34.68,34.68,34.3,34.45,690400.0,24.3755,24.3755,24.1084,24.2139,690400.0
2013-10-16 10:00:00,34.46,34.51,34.17,34.24,569600.0,24.2209,24.256,24.0171,24.0663,569600.0
2013-10-16 10:30:00,34.25,34.44,34.18,34.43,476000.0,24.0733,24.2068,24.0241,24.1998,476000.0
2013-10-16 11:00:00,34.42,34.54,34.4,34.43,462200.0,24.1928,24.2771,24.1787,24.1998,462200.0
2013-10-16 11:30:00,34.42,34.48,34.27,34.32,192800.0,24.1928,24.235,24.0874,24.1225,192800.0
2013-10-16 12:00:00,34.31,34.48,34.31,34.41,288400.0,24.1155,24.235,24.1155,24.1858,288400.0
2013-10-16 12:30:00,34.41,34.5,34.3,34.37,432400.0,24.1858,24.249,24.1084,24.1576,432400.0
2013-10-16 13:00:00,34.38,34.43,34.32,34.43,263600.0,24.1647,24.1998,24.1225,24.1998,263600.0
2013-10-16 13:30:00,34.42,34.43,34.35,34.35,233200.0,24.1928,24.1998,24.1436,24.1436,233200.0
2013-10-16 14:00:00,34.35,34.38,34.15,34.16,471000.0,24.1436,24.1647,24.003,24.01,471000.0
2013-10-16 14:30:00,34.17,34.27,34.1,34.2,291600.0,24.0171,24.0874,23.9679,24.0381,291600.0
2013-10-16 15:00:00,34.21,34.38,34.19,34.29,387600.0,24.0452,24.1647,24.0311,24.1014,387600.0
2013-10-16 15:30:00,34.29,34.49,34.25,34.47,931000.0,24.1014,24.242,24.0733,24.2279,931000.0
2013-10-17 09:30:00,34.38,34.65,34.26,34.43,302800.0,24.1647,24.3544,24.0803,24.1998,302800.0
2013-10-17 10:00:00,34.41,34.5,34.33,34.35,167200.0,24.1858,24.249,24.1295,24.1436,167200.0
2013-10-17 10:30:00,34.36,34.61,34.36,34.58,393600.0,24.1506,24.3263,24.1506,24.3052,393600.0
2013-10-17 11:00:00,34.59,34.63,34.52,34.56,233200.0,24.3123,24.3404,24.2631,24.2912,233200.0
2013-10-17 11:30:00,34.56,34.73,34.53,34.71,479800.0,24.2912,24.4107,24.2701,24.3966,479800.0
2013-10-17 12:00:00,34.71,34.93,34.68,34.89,420000.0,24.3966,24.5512,24.3755,24.5231,420000.0
2013-10-17 12:30:00,34.9,35.2,34.9,35.08,691400.0,24.5302,24.741,24.5302,24.6567,691400.0
2013-10-17 13:00:00,35.08,35.08,34.85,34.95,518600.0,24.6567,24.6567,24.495,24.5653,518600.0
2013-10-17 13:30:00,34.94,35.09,34.93,34.93,300600.0,24.5583,24.6637,24.5512,24.5512,300600.0
2013-10-17 14:00:00,34.93,34.93,34.8,34.9,272400.0,24.5512,24.5512,24.4599,24.5302,272400.0
2013-10-17 14:30:00,34.91,35.05,34.9,35.02,296800.0,24.5372,24.6356,24.5302,24.6145,296800.0
2013-10-17 15:00:00,35.01,35.04,34.96,35.0,851400.0,24.6075,24.6286,24.5723,24.6004,851400.0
2013-10-17 15:30:00,35.0,35.14,34.99,35.08,1016000.0,24.6004,24.6988,24.5934,24.6567,1016000.0
2013-10-18 09:30:00,35.31,35.37,34.95,35.05,629800.0,24.8183,24.8605,24.5653,24.6356,629800.0
2013-10-18 10:00:00,35.02,35.13,34.99,35.06,292000.0,24.6145,24.6918,24.5934,24.6426,292000.0
2013-10-18 10:30:00,35.06,35.17,34.99,35.15,217800.0,24.6426,24.7199,24.5934,24.7059,217800.0
2013-10-18 11:00:00,35.15,35.27,35.08,35.21,348600.0,24.7059,24.7902,24.6567,24.748,348600.0
2013-10-18 11:30:00,35.2,35.21,35.1,35.12,197200.0,24.741,24.748,24.6707,24.6848,197200.0
2013-10-18 12:00:00,35.1,35.25,35.05,35.15,256800.0,24.6707,24.7762,24.6356,24.7059,256800.0
2013-10-18 12:30:00,35.15,35.23,35.08,35.21,252400.0,24.7059,24.7621,24.6567,24.748,252400.0
2013-10-18 13:00:00,35.22,35.25,35.1,35.17,170800.0,24.7551,24.7762,24.6707,24.7199,170800.0
2013-10-18 13:30:00,35.16,35.19,35.11,35.16,197200.0,24.7129,24.734,24.6778,24.7129,197200.0
2013-10-18 14:00:00,35.16,35.2,35.13,35.17,336800.0,24.7129,24.741,24.6918,24.7199,336800.0
2013-10-18 14:30:00,35.18,35.33,35.16,35.3,518200.0,24.727,24.8324,24.7129,24.8113,518200.0
2013-10-18 15:00:00,35.3,35.35,35.23,35.35,374800.0,24.8113,24.8464,24.7621,24.8464,374800.0
2013-10-18 15:30:00,35.34,35.37,35.31,35.36,975600.0,24.8394,24.8605,24.8183,24.8535,975600.0
2013-10-21 09:30:00,35.49,35.77,35.31,35.76,441800.0,24.9449,25.1417,24.8183,25.1346,441800.0
2013-10-21 10:00:00,35.75,35.76,35.38,35.56,301200.0,25.1276,25.1346,24.8675,24.9941,301200.0
2013-10-21 10:30:00,35.55,35.59,35.49,35.51,330600.0,24.987,25.0151,24.9449,24.9589,330600.0
2013-10-21 11:00:00,35.51,35.54,35.49,35.51,384800.0,24.9589,24.98,24.9449,24.9589,384800.0
2013-10-21 11:30:00,35.51,35.67,35.49,35.58,345400.0,24.9589,25.0714,24.9449,25.0081,345400.0
2013-10-21 12:00:00,35.58,35.66,35.54,35.58,115200.0,25.0081,25.0643,24.98,25.0081,115200.0
2013-10-21 12:30:00,35.57,35.59,35.45,35.5,207000.0,25.0011,25.0151,24.9167,24.9519,207000.0
2013-10-21 13:00:00,35.49,35.52,35.43,35.46,201200.0,24.9449,24.9659,24.9027,24.9238,201200.0
2013-10-21 13:30:00,35.46,35.6,35.45,35.49,197600.0,24.9238,25.0222,24.9167,24.9449,197600.0
2013-10-21 14:00:00,35.49,35.49,35.23,35.24,233600.0,24.9449,24.9449,24.7621,24.7691,233600.0
2013-10-21 14:30:00,35.23,35.38,35.22,35.34,201600.0,24.7621,24.8675,24.7551,24.8394,201600.0
2013-10-21 15:00:00,35.34,35.46,35.32,35.44,448000.0,24.8394,24.9238,24.8254,24.9097,448000.0
2013-10-21 15:30:00,35.43,35.48,35.41,35.47,527000.0,24.9027,24.9378,24.8886,24.9308,527000.0
2013-10-22 09:30:00,35.7,36.13,35.67,36.06,552800.0,25.0925,25.3947,25.0714,25.3455,552800.0
2013-10-22 10:00:00,36.06,36.39,36.02,36.33,496400.0,25.3455,25.5774,25.3174,25.5353,496400.0
2013-10-22 10:30:00,36.33,36.38,35.92,35.99,660800.0,25.5353,25.5704,25.2471,25.2963,660800.0
2013-10-22 11:00:00,36.0,36.04,35.91,35.99,434600.0,25.3033,25.3314,25.2401,25.2963,434600.0
2013-10-22 11:30:00,35.99,36.18,35.94,36.15,436000.0,25.2963,25.4298,25.2611,25.4087,436000.0
2013-10-22 12:00:00,36.15,36.17,36.11,36.13,193000.0,25.4087,25.4228,25.3806,25.3947,193000.0
2013-10-22 12:30:00,36.13,36.19,36.1,36.13,265200.0,25.3947,25.4369,25.3736,25.3947,265200.0
2013-10-22 13:00:00,36.13,36.21,36.07,36.13,259200.0,25.3947,25.4509,25.3525,25.3947,259200.0
2013-10-22 13:30:00,36.13,36.16,36.06,36.09,187800.0,25.3947,25.4158,25.3455,25.3666,187800.0
2013-10-22 14:00:00,36.09,36.25,36.05,36.24,346000.0,25.3666,25.479,25.3385,25.472,346000.0
2013-10-22 14:30:00,36.23,36.56,36.2,36.5,766600.0,25.465,25.6969,25.4439,25.6547,766600.0
2013-10-22 15:00:00,36.51,36.6,36.35,36.38,837000.0,25.6618,25.725,25.5493,25.5704,837000.0
2013-10-22 15:30:00,36.38,36.41,36.21,36.24,1192200.0,25.5704,25.5915,25.4509,25.472,1192200.0
2013-10-23 09:30:00,36.15,37.17,36.15,37.13,1757200.0,25.4087,26.1257,25.4087,26.0976,1757200.0
2013-10-23 10:00:00,37.15,37.58,36.95,37.19,1474800.0,26.1116,26.4138,25.971,26.1397,1474800.0
2013-10-23 10:30:00,37.18,37.4,37.07,37.29,795600.0,26.1327,26.2873,26.0554,26.21,795600.0
2013-10-23 11:00:00,37.29,37.29,37.02,37.1,475000.0,26.21,26.21,26.0202,26.0765,475000.0
2013-10-23 11:30:00,37.13,37.15,36.99,37.05,597800.0,26.0976,26.1116,25.9992,26.0413,597800.0
2013-10-23 12:00:00,37.05,37.06,36.84,36.91,676000.0,26.0413,26.0484,25.8937,25.9429,676000.0
2013-10-23 12:30:00,36.9,36.92,36.66,36.73,467400.0,25.9359,25.95,25.7672,25.8164,467400.0
2013-10-23 13:00:00,36.73,36.76,36.68,36.72,483400.0,25.8164,25.8375,25.7813,25.8094,483400.0
2013-10-23 13:30:00,36.72,36.72,36.6,36.63,306600.0,25.8094,25.8094,25.725,25.7461,306600.0
2013-10-23 14:00:00,36.63,36.68,36.54,36.6,259800.0,25.7461,25.7813,25.6829,25.725,259800.0
2013-10-23 14:30:00,36.58,36.6,36.38,36.5,581400.0,25.711,25.725,25.5704,25.6547,581400.0
2013-10-23 15:00:00,36.49,36.59,36.15,36.15,590200.0,25.6477,25.718,25.4087,25.4087,590200.0
2013-10-23 15:30:00,36.14,36.19,35.99,36.05,1131200.0,25.4017,25.4369,25.2963,25.3385,1131200.0
2013-10-24 09:30:00,36.0,36.0,35.06,35.07,1553800.0,25.3033,25.3033,24.6426,24.6496,1553800.0
2013-10-24 10:00:00,35.06,35.22,34.9,35.12,1020800.0,24.6426,24.7551,24.5302,24.6848,1020800.0
2013-10-24 10:30:00,35.12,35.27,35.02,35.24,1107800.0,24.6848,24.7902,24.6145,24.7691,1107800.0
2013-10-24 11:00:00,35.25,35.25,34.83,34.99,859600.0,24.7762,24.7762,24.481,24.5934,859600.0
2013-10-24 11:30:00,34.99,35.02,34.81,34.88,590200.0,24.5934,24.6145,24.4669,24.5161,590200.0
2013-10-24 12:00:00,34.89,34.96,34.86,34.86,431200.0,24.5231,24.5723,24.502,24.502,431200.0
2013-10-24 12:30:00,34.86,34.91,34.81,34.88,448000.0,24.502,24.5372,24.4669,24.5161,448000.0
2013-10-24 13:00:00,34.88,34.91,34.6,34.74,520400.0,24.5161,24.5372,24.3193,24.4177,520400.0
2013-10-24 13:30:00,34.74,34.74,34.59,34.7,517200.0,24.4177,24.4177,24.3123,24.3896,517200.0
2013-10-24 14:00:00,34.7,34.75,34.66,34.69,770600.0,24.3896,24.4247,24.3615,24.3826,770600.0
2013-10-24 14:30:00,34.7,34.74,34.64,34.64,365600.0,24.3896,24.4177,24.3474,24.3474,365600.0
2013-10-24 15:00:00,34.63,34.71,34.63,34.63,443200.0,24.3404,24.3966,24.3404,24.3404,443200.0
2013-10-24 15:30:00,34.63,34.66,34.52,34.6,1659600.0,24.3404,24.3615,24.2631,24.3193,1659600.0
2013-10-25 09:30:00,34.71,34.9,34.43,34.62,713600.0,24.3966,24.5302,24.1998,24.3334,713600.0
2013-10-25 10:00:00,34.63,34.67,34.21,34.32,336600.0,24.3404,24.3685,24.0452,24.1225,336600.0
2013-10-25 10:30:00,34.32,34.76,34.31,34.75,187000.0,24.1225,24.4318,24.1155,24.4247,187000.0
2013-10-25 11:00:00,34.74,34.94,34.69,34.9,247200.0,24.4177,24.5583,24.3826,24.5302,247200.0
2013-10-25 11:30:00,34.88,34.94,34.77,34.81,172600.0,24.5161,24.5583,24.4388,24.4669,172600.0
2013-10-25 12:00:00,34.82,34.94,34.67,34.7,280600.0,24.4739,24.5583,24.3685,24.3896,280600.0
2013-10-25 12:30:00,34.71,34.79,34.6,34.79,186600.0,24.3966,24.4528,24.3193,24.4528,186600.0
2013-10-25 13:00:00,34.79,34.85,34.76,34.81,119400.0,24.4528,24.495,24.4318,24.4669,119400.0
2013-10-25 13:30:00,34.8,34.85,34.78,34.84,145600.0,24.4599,24.495,24.4458,24.488,145600.0
2013-10-25 14:00:00,34.85,35.04,34.85,35.04,194600.0,24.495,24.6286,24.495,24.6286,194600.0
2013-10-25 14:30:00,35.04,35.13,35.04,35.04,449200.0,24.6286,24.6918,24.6286,24.6286,449200.0
2013-10-25 15:00:00,35.05,35.05,34.84,34.87,382400.0,24.6356,24.6356,24.488,24.5091,382400.0
2013-10-25 15:30:00,34.87,34.99,34.83,34.95,851000.0,24.5091,24.5934,24.481,24.5653,851000.0
2013-10-28 09:30:00,35.19,36.0,35.15,36.0,1134200.0,24.734,25.3033,24.7059,25.3033,1134200.0
2013-10-28 10:00:00,35.99,36.24,35.92,36.12,679200.0,25.2963,25.472,25.2471,25.3877,679200.0
2013-10-28 10:30:00,36.1,36.3,36.07,36.08,721400.0,25.3736,25.5142,25.3525,25.3595,721400.0
2013-10-28 11:00:00,36.09,36.2,36.06,36.13,383400.0,25.3666,25.4439,25.3455,25.3947,383400.0
2013-10-28 11:30:00,36.13,36.15,35.9,35.94,282400.0,25.3947,25.4087,25.233,25.2611,282400.0
2013-10-28 12:00:00,35.93,35.93,35.67,35.73,260400.0,25.2541,25.2541,25.0714,25.1135,260400.0
2013-10-28 12:30:00,35.73,35.74,35.6,35.65,169800.0,25.1135,25.1206,25.0222,25.0573,169800.0
2013-10-28 13:00:00,35.66,35.76,35.65,35.7,125000.0,25.0643,25.1346,25.0573,25.0925,125000.0
2013-10-28 13:30:00,35.71,35.73,35.6,35.68,228400.0,25.0995,25.1135,25.0222,25.0784,228400.0
2013-10-28 14:00:00,35.67,35.68,35.56,35.58,185800.0,25.0714,25.0784,24.9941,25.0081,185800.0
2013-10-28 14:30:00,35.58,35.74,35.52,35.73,205400.0,25.0081,25.1206,24.9659,25.1135,205400.0
2013-10-28 15:00:00,35.72,35.79,35.7,35.74,233000.0,25.1065,25.1557,25.0925,25.1206,233000.0
2013-10-28 15:30:00,35.74,35.77,35.55,35.6,783800.0,25.1206,25.1417,24.987,25.0222,783800.0
2013-10-29 09:30:00,35.63,36.23,35.57,36.08,682600.0,25.0433,25.465,25.0011,25.3595,682600.0
2013-10-29 10:00:00,36.09,36.17,35.7,35.72,239000.0,25.3666,25.4228,25.0925,25.1065,239000.0
2013-10-29 10:30:00,35.7,35.73,35.4,35.47,255600.0,25.0925,25.1135,24.8816,24.9308,255600.0
2013-10-29 11:00:00,35.48,35.55,35.38,35.46,220600.0,24.9378,24.987,24.8675,24.9238,220600.0
2013-10-29 11:30:00,35.46,35.46,35.3,35.37,132800.0,24.9238,24.9238,24.8113,24.8605,132800.0
2013-10-29 12:00:00,35.36,35.56,35.32,35.56,109800.0,24.8535,24.9941,24.8254,24.9941,109800.0
2013-10-29 12:30:00,35.55,35.65,35.54,35.57,123400.0,24.987,25.0573,24.98,25.0011,123400.0
2013-10-29 13:00:00,35.57,35.57,35.44,35.48,126400.0,25.0011,25.0011,24.9097,24.9378,126400.0
2013-10-29 13:30:00,35.48,35.71,35.47,35.64,141200.0,24.9378,25.0995,24.9308,25.0503,141200.0
2013-10-29 14:00:00,35.65,35.7,35.6,35.63,167200.0,25.0573,25.0925,25.0222,25.0433,167200.0
2013-10-29 14:30:00,35.63,35.64,35.47,35.47,255800.0,25.0433,25.0503,24.9308,24.9308,255800.0
2013-10-29 15:00:00,35.47,35.48,35.38,35.44,214000.0,24.9308,24.9378,24.8675,24.9097,214000.0
2013-10-29 15:30:00,35.44,35.49,35.4,35.42,594400.0,24.9097,24.9449,24.8816,24.8957,594400.0
2013-10-30 09:30:00,35.49,35.62,35.01,35.57,560800.0,24.9449,25.0362,24.6075,25.0011,560800.0
2013-10-30 10:00:00,35.58,36.04,35.54,36.01,1066200.0,25.0081,25.3314,24.98,25.3103,1066200.0
2013-10-30 10:30:00,36.01,36.21,35.96,36.11,553000.0,25.3103,25.4509,25.2752,25.3806,553000.0
2013-10-30 11:00:00,36.13,36.15,35.76,35.82,466400.0,25.3947,25.4087,25.1346,25.1768,466400.0
2013-10-30 11:30:00,35.84,35.94,35.75,35.87,493000.0,25.1909,25.2611,25.1276,25.2119,493000.0
2013-10-30 12:00:00,35.86,36.02,35.85,35.98,418800.0,25.2049,25.3174,25.1979,25.2893,418800.0
2013-10-30 12:30:00,35.99,36.04,35.95,36.0,340600.0,25.2963,25.3314,25.2682,25.3033,340600.0
2013-10-30 13:00:00,36.0,36.01,35.91,35.91,278200.0,25.3033,25.3103,25.2401,25.2401,278200.0
2013-10-30 13:30:00,35.9,36.01,35.68,35.68,166200.0,25.233,25.3103,25.0784,25.0784,166200.0
2013-10-30 14:00:00,35.7,35.78,35.3,35.38,295000.0,25.0925,25.1487,24.8113,24.8675,295000.0
2013-10-30 14:30:00,35.39,35.83,35.38,35.77,284200.0,24.8746,25.1838,24.8675,25.1417,284200.0
2013-10-30 15:00:00,35.75,35.86,35.68,35.79,394600.0,25.1276,25.2049,25.0784,25.1557,394600.0
2013-10-30 15:30:00,35.8,36.29,35.77,36.24,2113600.0,25.1627,25.5071,25.1417,25.472,2113600.0
2013-10-31 09:30:00,36.18,37.5,36.1,36.96,1836000.0,25.4298,26.3576,25.3736,25.9781,1836000.0
2013-10-31 10:00:00,36.91,37.23,36.37,37.07,1451200.0,25.9429,26.1678,25.5634,26.0554,1451200.0
2013-10-31 10:30:00,37.09,37.35,36.85,37.17,945400.0,26.0694,26.2522,25.9008,26.1257,945400.0
2013-10-31 11:00:00,37.14,37.26,36.65,36.72,817400.0,26.1046,26.1889,25.7602,25.8094,817400.0
2013-10-31 11:30:00,36.72,37.0,36.54,36.61,544000.0,25.8094,26.0062,25.6829,25.7321,544000.0
2013-10-31 12:00:00,36.6,36.69,36.38,36.5,375000.0,25.725,25.7883,25.5704,25.6547,375000.0
2013-10-31 12:30:00,36.5,36.63,36.31,36.31,193200.0,25.6547,25.7461,25.5212,25.5212,193200.0
2013-10-31 13:00:00,36.3,36.53,36.3,36.35,198800.0,25.5142,25.6758,25.5142,25.5493,198800.0
2013-10-31 13:30:00,36.36,36.37,36.14,36.27,209400.0,25.5563,25.5634,25.4017,25.4931,209400.0
2013-10-31 14:00:00,36.27,36.46,36.22,36.42,235000.0,25.4931,25.6266,25.4579,25.5985,235000.0
2013-10-31 14:30:00,36.4,36.44,36.13,36.17,340400.0,25.5845,25.6126,25.3947,25.4228,340400.0
2013-10-31 15:00:00,36.17,36.23,36.06,36.07,439800.0,25.4228,25.465,25.3455,25.3525,439800.0
2013-10-31 15:30:00,36.06,36.14,35.84,35.85,1148600.0,25.3455,25.4017,25.1909,25.1979,1148600.0
2013-11-01 09:30:00,35.92,36.02,35.2,35.66,678800.0,25.2471,25.3174,24.741,25.0643,678800.0
2013-11-01 10:00:00,35.66,35.74,35.08,35.32,583600.0,25.0643,25.1206,24.6567,24.8254,583600.0
2013-11-01 10:30:00,35.32,35.52,35.29,35.43,585000.0,24.8254,24.9659,24.8043,24.9027,585000.0
2013-11-01 11:00:00,35.43,35.5,35.38,35.5,397000.0,24.9027,24.9519,24.8675,24.9519,397000.0
2013-11-01 11:30:00,35.49,35.5,35.4,35.43,275800.0,24.9449,24.9519,24.8816,24.9027,275800.0
2013-11-01 12:00:00,35.46,35.47,35.22,35.38,339600.0,24.9238,24.9308,24.7551,24.8675,339600.0
2013-11-01 12:30:00,35.38,35.49,35.29,35.33,186800.0,24.8675,24.9449,24.8043,24.8324,186800.0
2013-11-01 13:00:00,35.31,35.41,35.25,35.41,228800.0,24.8183,24.8886,24.7762,24.8886,228800.0
2013-11-01 13:30:00,35.4,35.57,35.35,35.52,1338800.0,24.8816,25.0011,24.8464,24.9659,1338800.0
2013-11-01 14:00:00,35.54,35.6,35.27,35.3,375800.0,24.98,25.0222,24.7902,24.8113,375800.0
2013-11-01 14:30:00,35.31,35.51,35.29,35.38,402400.0,24.8183,24.9589,24.8043,24.8675,402400.0
2013-11-01 15:00:00,35.4,35.43,35.3,35.32,473800.0,24.8816,24.9027,24.8113,24.8254,473800.0
2013-11-01 15:30:00,35.32,35.48,35.3,35.44,670600.0,24.8254,24.9378,24.8113,24.9097,670600.0
2013-11-04 09:30:00,35.49,35.63,35.26,35.41,550800.0,24.9449,25.0433,24.7832,24.8886,550800.0
2013-11-04 10:00:00,35.38,35.41,35.09,35.35,329000.0,24.8675,24.8886,24.6637,24.8464,329000.0
2013-11-04 10:30:00,35.34,35.36,35.19,35.21,406400.0,24.8394,24.8535,24.734,24.748,406400.0
2013-11-04 11:00:00,35.2,35.27,35.2,35.22,249800.0,24.741,24.7902,24.741,24.7551,249800.0
2013-11-04 11:30:00,35.22,35.34,35.2,35.29,217200.0,24.7551,24.8394,24.741,24.8043,217200.0
2013-11-04 12:00:00,35.29,35.38,35.25,35.31,172000.0,24.8043,24.8675,24.7762,24.8183,172000.0
2013-11-04 12:30:00,35.31,35.37,35.26,35.29,196600.0,24.8183,24.8605,24.7832,24.8043,196600.0
2013-11-04 13:00:00,35.27,35.38,35.27,35.35,103600.0,24.7902,24.8675,24.7902,24.8464,103600.0
2013-11-04 13:30:00,35.35,35.52,35.34,35.49,167400.0,24.8464,24.9659,24.8394,24.9449,167400.0
2013-11-04 14:00:00,35.49,35.58,35.45,35.55,268800.0,24.9449,25.0081,24.9167,24.987,268800.0
2013-11-04 14:30:00,35.56,35.71,35.56,35.7,231600.0,24.9941,25.0995,24.9941,25.0925,231600.0
2013-11-04 15:00:00,35.7,35.72,35.66,35.71,251800.0,25.0925,25.1065,25.0643,25.0995,251800.0
2013-11-04 15:30:00,35.71,35.88,35.7,35.84,588400.0,25.0995,25.219,25.0925,25.1909,588400.0
2013-11-05 09:30:00,35.58,35.74,35.38,35.48,485600.0,25.0081,25.1206,24.8675,24.9378,485600.0
2013-11-05 10:00:00,35.49,35.52,35.35,35.4,396400.0,24.9449,24.9659,24.8464,24.8816,396400.0
2013-11-05 10:30:00,35.39,35.48,35.22,35.45,483800.0,24.8746,24.9378,24.7551,24.9167,483800.0
2013-11-05 11:00:00,35.44,35.56,35.34,35.35,284200.0,24.9097,24.9941,24.8394,24.8464,284200.0
2013-11-05 11:30:00,35.35,35.39,35.31,35.33,237400.0,24.8464,24.8746,24.8183,24.8324,237400.0
2013-11-05 12:00:00,35.34,35.56,35.31,35.56,383400.0,24.8394,24.9941,24.8183,24.9941,383400.0
2013-11-05 12:30:00,35.55,35.69,35.54,35.57,289200.0,24.987,25.0854,24.98,25.0011,289200.0
2013-11-05 13:00:00,35.57,35.63,35.49,35.56,154400.0,25.0011,25.0433,24.9449,24.9941,154400.0
2013-11-05 13:30:00,35.55,35.58,35.39,35.4,140800.0,24.987,25.0081,24.8746,24.8816,140800.0
2013-11-05 14:00:00,35.4,35.46,35.29,35.46,265000.0,24.8816,24.9238,24.8043,24.9238,265000.0
2013-11-05 14:30:00,35.46,35.46,35.37,35.44,232600.0,24.9238,24.9238,24.8605,24.9097,232600.0
2013-11-05 15:00:00,35.44,35.55,35.4,35.49,275000.0,24.9097,24.987,24.8816,24.9449,275000.0
2013-11-05 15:30:00,35.49,35.52,35.35,35.36,782600.0,24.9449,24.9659,24.8464,24.8535,782600.0
2013-11-06 09:30:00,35.6,35.98,35.42,35.88,503000.0,25.0222,25.2893,24.8957,25.219,503000.0
2013-11-06 10:00:00,35.88,35.9,35.72,35.73,515000.0,25.219,25.233,25.1065,25.1135,515000.0
2013-11-06 10:30:00,35.73,35.91,35.7,35.79,411000.0,25.1135,25.2401,25.0925,25.1557,411000.0
2013-11-06 11:00:00,35.77,35.81,35.71,35.81,171000.0,25.1417,25.1698,25.0995,25.1698,171000.0
2013-11-06 11:30:00,35.81,35.92,35.76,35.76,189600.0,25.1698,25.2471,25.1346,25.1346,189600.0
2013-11-06 12:00:00,35.76,35.81,35.7,35.72,427600.0,25.1346,25.1698,25.0925,25.1065,427600.0
2013-11-06 12:30:00,35.72,35.81,35.7,35.71,260400.0,25.1065,25.1698,25.0925,25.0995,260400.0
2013-11-06 13:00:00,35.71,35.72,35.47,35.53,417200.0,25.0995,25.1065,24.9308,24.973,417200.0
2013-11-06 13:30:00,35.55,35.57,35.34,35.35,247800.0,24.987,25.0011,24.8394,24.8464,247800.0
2013-11-06 14:00:00,35.36,35.37,35.13,35.24,422600.0,24.8535,24.8605,24.6918,24.7691,422600.0
2013-11-06 14:30:00,35.24,35.26,35.1,35.17,402800.0,24.7691,24.7832,24.6707,24.7199,402800.0
2013-11-06 15:00:00,35.17,35.2,35.09,35.12,313800.0,24.7199,24.741,24.6637,24.6848,313800.0
2013-11-06 15:30:00,35.13,35.23,35.06,35.2,688200.0,24.6918,24.7621,24.6426,24.741,688200.0
2013-11-07 09:30:00,35.05,35.49,35.0,35.18,1063800.0,24.6356,24.9449,24.6004,24.727,1063800.0
2013-11-07 10:00:00,35.18,35.48,35.08,35.1,568800.0,24.727,24.9378,24.6567,24.6707,568800.0
2013-11-07 10:30:00,35.1,35.12,34.69,35.05,593800.0,24.6707,24.6848,24.3826,24.6356,593800.0
2013-11-07 11:00:00,35.04,35.18,34.9,34.97,344200.0,24.6286,24.727,24.5302,24.5794,344200.0
2013-11-07 11:30:00,34.97,35.34,34.94,35.27,164800.0,24.5794,24.8394,24.5583,24.7902,164800.0
2013-11-07 12:00:00,35.27,35.46,35.2,35.41,287000.0,24.7902,24.9238,24.741,24.8886,287000.0
2013-11-07 12:30:00,35.41,35.45,35.32,35.45,364200.0,24.8886,24.9167,24.8254,24.9167,364200.0
2013-11-07 13:00:00,35.45,35.51,35.38,35.49,420200.0,24.9167,24.9589,24.8675,24.9449,420200.0
2013-11-07 13:30:00,35.48,35.54,35.22,35.25,720200.0,24.9378,24.98,24.7551,24.7762,720200.0
2013-11-07 14:00:00,35.24,35.27,34.95,34.95,306200.0,24.7691,24.7902,24.5653,24.5653,306200.0
2013-11-07 14:30:00,34.94,35.33,34.88,35.32,605800.0,24.5583,24.8324,24.5161,24.8254,605800.0
2013-11-07 15:00:00,35.33,35.49,35.3,35.3,950600.0,24.8324,24.9449,24.8113,24.8113,950600.0
2013-11-07 15:30:00,35.3,35.39,35.16,35.22,1206200.0,24.8113,24.8746,24.7129,24.7551,1206200.0
2013-11-08 09:30:00,35.2,35.37,35.05,35.19,533200.0,24.741,24.8605,24.6356,24.734,533200.0
2013-11-08 10:00:00,35.19,35.26,34.9,35.21,520800.0,24.734,24.7832,24.5302,24.748,520800.0
2013-11-08 10:30:00,35.22,35.43,35.19,35.21,410400.0,24.7551,24.9027,24.734,24.748,410400.0
2013-11-08 11:00:00,35.21,35.4,35.21,35.35,313600.0,24.748,24.8816,24.748,24.8464,313600.0
2013-11-08 11:30:00,35.35,35.44,35.31,35.36,250000.0,24.8464,24.9097,24.8183,24.8535,250000.0
2013-11-08 12:00:00,35.37,35.75,35.37,35.75,397800.0,24.8605,25.1276,24.8605,25.1276,397800.0
2013-11-08 12:30:00,35.74,35.78,35.62,35.63,239400.0,25.1206,25.1487,25.0362,25.0433,239400.0
2013-11-08 13:00:00,35.63,35.72,35.57,35.7,160200.0,25.0433,25.1065,25.0011,25.0925,160200.0
2013-11-08 13:30:00,35.7,35.79,35.65,35.65,137200.0,25.0925,25.1557,25.0573,25.0573,137200.0
2013-11-08 14:00:00,35.66,35.74,35.64,35.69,169600.0,25.0643,25.1206,25.0503,25.0854,169600.0
2013-11-08 14:30:00,35.7,35.81,35.63,35.77,494200.0,25.0925,25.1698,25.0433,25.1417,494200.0
2013-11-08 15:00:00,35.77,35.77,35.66,35.66,297000.0,25.1417,25.1417,25.0643,25.0643,297000.0
2013-11-08 15:30:00,35.66,35.94,35.63,35.84,721800.0,25.0643,25.2611,25.0433,25.1909,721800.0
2013-11-11 09:30:00,35.83,35.84,35.44,35.8,369600.0,25.1838,25.1909,24.9097,25.1627,369600.0
2013-11-11 10:00:00,35.8,35.81,35.57,35.57,239600.0,25.1627,25.1698,25.0011,25.0011,239600.0
2013-11-11 10:30:00,35.56,35.61,35.41,35.55,316800.0,24.9941,25.0292,24.8886,24.987,316800.0
2013-11-11 11:00:00,35.56,35.57,35.42,35.43,179000.0,24.9941,25.0011,24.8957,24.9027,179000.0
2013-11-11 11:30:00,35.43,35.51,35.4,35.49,172600.0,24.9027,24.9589,24.8816,24.9449,172600.0
2013-11-11 12:00:00,35.49,35.58,35.48,35.56,196400.0,24.9449,25.0081,24.9378,24.9941,196400.0
2013-11-11 12:30:00,35.56,35.65,35.54,35.64,205200.0,24.9941,25.0573,24.98,25.0503,205200.0
2013-11-11 13:00:00,35.64,35.66,35.6,35.63,178800.0,25.0503,25.0643,25.0222,25.0433,178800.0
2013-11-11 13:30:00,35.63,35.73,35.63,35.71,223800.0,25.0433,25.1135,25.0433,25.0995,223800.0
2013-11-11 14:00:00,35.71,35.84,35.71,35.84,145000.0,25.0995,25.1909,25.0995,25.1909,145000.0
2013-11-11 14:30:00,35.84,35.87,35.73,35.87,188000.0,25.1909,25.2119,25.1135,25.2119,188000.0
2013-11-11 15:00:00,35.87,36.06,35.86,36.01,485400.0,25.2119,25.3455,25.2049,25.3103,485400.0
2013-11-11 15:30:00,36.01,36.13,35.95,36.1,702400.0,25.3103,25.3947,25.2682,25.3736,702400.0
2013-11-12 09:30:00,36.15,36.79,36.02,36.73,705400.0,25.4087,25.8586,25.3174,25.8164,705400.0
2013-11-12 10:00:00,36.75,36.94,36.68,36.91,606200.0,25.8305,25.964,25.7813,25.9429,606200.0
2013-11-12 10:30:00,36.91,36.91,36.7,36.82,669600.0,25.9429,25.9429,25.7953,25.8797,669600.0
2013-11-12 11:00:00,36.81,37.09,36.71,37.05,512200.0,25.8726,26.0694,25.8024,26.0413,512200.0
2013-11-12 11:30:00,37.05,37.08,36.97,37.02,403400.0,26.0413,26.0624,25.9851,26.0202,403400.0
2013-11-12 12:00:00,37.04,37.07,36.91,37.0,364000.0,26.0343,26.0554,25.9429,26.0062,364000.0
2013-11-12 12:30:00,36.99,37.02,36.93,37.02,254000.0,25.9992,26.0202,25.957,26.0202,254000.0
2013-11-12 13:00:00,37.01,37.04,36.94,37.0,304600.0,26.0132,26.0343,25.964,26.0062,304600.0
2013-11-12 13:30:00,37.0,37.08,36.92,36.99,398600.0,26.0062,26.0624,25.95,25.9992,398600.0
2013-11-12 14:00:00,36.99,37.09,36.99,37.02,337800.0,25.9992,26.0694,25.9992,26.0202,337800.0
2013-11-12 14:30:00,37.02,37.19,37.01,37.1,443600.0,26.0202,26.1397,26.0132,26.0765,443600.0
2013-11-12 15:00:00,37.12,37.21,36.99,37.0,559800.0,26.0905,26.1538,25.9992,26.0062,559800.0
2013-11-12 15:30:00,37.0,37.06,36.99,37.01,881800.0,26.0062,26.0484,25.9992,26.0132,881800.0
2013-11-13 09:30:00,36.88,37.09,36.62,36.73,866000.0,25.9218,26.0694,25.7391,25.8164,866000.0
2013-11-13 10:00:00,36.75,36.99,36.75,36.92,417800.0,25.8305,25.9992,25.8305,25.95,417800.0
2013-11-13 10:30:00,36.91,37.16,36.89,37.07,368200.0,25.9429,26.1186,25.9289,26.0554,368200.0
2013-11-13 11:00:00,37.07,37.16,37.01,37.07,358600.0,26.0554,26.1186,26.0132,26.0554,358600.0
2013-11-13 11:30:00,37.07,37.12,36.98,36.98,265200.0,26.0554,26.0905,25.9921,25.9921,265200.0
2013-11-13 12:00:00,36.98,37.13,36.96,37.13,202200.0,25.9921,26.0976,25.9781,26.0976,202200.0
2013-11-13 12:30:00,37.13,37.19,37.04,37.19,207000.0,26.0976,26.1397,26.0343,26.1397,207000.0
2013-11-13 13:00:00,37.19,37.37,37.07,37.37,353600.0,26.1397,26.2662,26.0554,26.2662,353600.0
2013-11-13 13:30:00,37.38,37.39,37.21,37.26,312200.0,26.2733,26.2803,26.1538,26.1889,312200.0
2013-11-13 14:00:00,37.26,37.33,37.23,37.31,296200.0,26.1889,26.2381,26.1678,26.2241,296200.0
2013-11-13 14:30:00,37.32,37.32,37.15,37.2,239600.0,26.2311,26.2311,26.1116,26.1468,239600.0
2013-11-13 15:00:00,37.19,37.38,37.16,37.37,289200.0,26.1397,26.2733,26.1186,26.2662,289200.0
2013-11-13 15:30:00,37.37,37.59,37.37,37.55,913800.0,26.2662,26.4209,26.2662,26.3928,913800.0
2013-11-14 09:30:00,37.69,38.7,37.66,38.56,1322000.0,26.4912,27.2011,26.4701,27.1027,1322000.0
2013-11-14 10:00:00,38.57,38.7,38.49,38.63,1060200.0,27.1097,27.2011,27.0535,27.1519,1060200.0
2013-11-14 10:30:00,38.63,39.1,38.6,38.83,1080400.0,27.1519,27.4822,27.1308,27.2924,1080400.0
2013-11-14 11:00:00,38.82,39.17,38.7,39.12,2588200.0,27.2854,27.5314,27.2011,27.4963,2588200.0
2013-11-14 11:30:00,39.12,39.22,39.02,39.1,811200.0,27.4963,27.5666,27.426,27.4822,811200.0
2013-11-14 12:00:00,39.1,39.35,39.09,39.28,461400.0,27.4822,27.6579,27.4752,27.6087,461400.0
2013-11-14 12:30:00,39.27,39.5,39.27,39.33,788400.0,27.6017,27.7634,27.6017,27.6439,788400.0
2013-11-14 13:00:00,39.33,39.63,39.33,39.61,732000.0,27.6439,27.8547,27.6439,27.8407,732000.0
2013-11-14 13:30:00,39.61,39.7,39.49,39.59,639000.0,27.8407,27.9039,27.7563,27.8266,639000.0
2013-11-14 14:00:00,39.58,39.58,39.32,39.47,673200.0,27.8196,27.8196,27.6368,27.7423,673200.0
2013-11-14 14:30:00,39.46,39.52,39.31,39.47,734200.0,27.7352,27.7774,27.6298,27.7423,734200.0
2013-11-14 15:00:00,39.47,39.54,39.38,39.42,801800.0,27.7423,27.7915,27.679,27.7071,801800.0
2013-11-14 15:30:00,39.42,39.47,39.38,39.43,1466200.0,27.7071,27.7423,27.679,27.7142,1466200.0
2013-11-15 09:30:00,39.46,39.46,39.07,39.27,1167200.0,27.7352,27.7352,27.4611,27.6017,1167200.0
2013-11-15 10:00:00,39.27,39.31,39.03,39.03,1129200.0,27.6017,27.6298,27.433,27.433,1129200.0
2013-11-15 10:30:00,39.04,39.24,38.87,39.24,881400.0,27.44,27.5806,27.3206,27.5806,881400.0
2013-11-15 11:00:00,39.23,39.27,39.1,39.16,499400.0,27.5736,27.6017,27.4822,27.5244,499400.0
2013-11-15 11:30:00,39.16,39.21,38.91,38.97,450600.0,27.5244,27.5595,27.3487,27.3908,450600.0
2013-11-15 12:00:00,38.99,39.12,38.98,39.09,632400.0,27.4049,27.4963,27.3979,27.4752,632400.0
2013-11-15 12:30:00,39.1,39.19,39.04,39.16,249200.0,27.4822,27.5455,27.44,27.5244,249200.0
2013-11-15 13:00:00,39.16,39.17,38.91,38.94,417600.0,27.5244,27.5314,27.3487,27.3698,417600.0
2013-11-15 13:30:00,38.95,39.29,38.94,39.25,772800.0,27.3768,27.6158,27.3698,27.5876,772800.0
2013-11-15 14:00:00,39.25,39.75,39.23,39.35,775200.0,27.5876,27.9391,27.5736,27.6579,775200.0
2013-11-15 14:30:00,39.36,39.44,39.21,39.24,391600.0,27.665,27.7212,27.5595,27.5806,391600.0
2013-11-15 15:00:00,39.24,39.56,39.24,39.55,536600.0,27.5806,27.8055,27.5806,27.7985,536600.0
2013-11-15 15:30:00,39.55,39.56,39.38,39.42,673400.0,27.7985,27.8055,27.679,27.7071,673400.0
2013-11-18 09:30:00,39.33,39.58,39.24,39.51,812000.0,27.7938,27.9705,27.7302,27.921,812000.0
2013-11-18 10:00:00,39.52,39.63,39.32,39.4,708400.0,27.9281,28.0058,27.7868,27.8433,708400.0
2013-11-18 10:30:00,39.4,39.48,39.34,39.4,442400.0,27.8433,27.8998,27.8009,27.8433,442400.0
2013-11-18 11:00:00,39.4,39.42,39.25,39.27,330200.0,27.8433,27.8574,27.7373,27.7514,330200.0
2013-11-18 11:30:00,39.28,39.29,38.94,38.95,333600.0,27.7585,27.7656,27.5182,27.5253,333600.0
2013-11-18 12:00:00,38.96,39.12,38.95,38.98,348400.0,27.5323,27.6454,27.5253,27.5465,348400.0
2013-11-18 12:30:00,38.98,39.06,38.89,38.91,562000.0,27.5465,27.603,27.4829,27.497,562000.0
2013-11-18 13:00:00,38.91,38.92,38.83,38.9,292600.0,27.497,27.5041,27.4405,27.4899,292600.0
2013-11-18 13:30:00,38.88,38.91,38.84,38.85,301800.0,27.4758,27.497,27.4475,27.4546,301800.0
2013-11-18 14:00:00,38.85,39.09,38.84,39.07,393000.0,27.4546,27.6242,27.4475,27.6101,393000.0
2013-11-18 14:30:00,39.07,39.1,38.84,38.85,560400.0,27.6101,27.6313,27.4475,27.4546,560400.0
2013-11-18 15:00:00,38.85,38.88,38.63,38.64,485400.0,27.4546,27.4758,27.2991,27.3062,485400.0
2013-11-18 15:30:00,38.65,38.76,38.6,38.7,801000.0,27.3133,27.391,27.2779,27.3486,801000.0
2013-11-19 09:30:00,38.74,38.88,38.37,38.75,614600.0,27.3769,27.4758,27.1154,27.3839,614600.0
2013-11-19 10:00:00,38.77,39.6,38.73,39.29,1232000.0,27.3981,27.9846,27.3698,27.7656,1232000.0
2013-11-19 10:30:00,39.29,39.63,39.29,39.49,1149400.0,27.7656,28.0058,27.7656,27.9069,1149400.0
2013-11-19 11:00:00,39.49,39.55,39.44,39.44,419800.0,27.9069,27.9493,27.8716,27.8716,419800.0
2013-11-19 11:30:00,39.44,39.47,39.31,39.44,477400.0,27.8716,27.8928,27.7797,27.8716,477400.0
2013-11-19 12:00:00,39.43,39.69,39.43,39.66,387000.0,27.8645,28.0482,27.8645,28.027,387000.0
2013-11-19 12:30:00,39.66,39.69,39.52,39.66,299400.0,28.027,28.0482,27.9281,28.027,299400.0
2013-11-19 13:00:00,39.66,39.74,39.56,39.59,493200.0,28.027,28.0836,27.9564,27.9776,493200.0
2013-11-19 13:30:00,39.59,39.65,39.24,39.44,968800.0,27.9776,28.02,27.7302,27.8716,968800.0
2013-11-19 14:00:00,39.44,39.62,39.44,39.58,720800.0,27.8716,27.9988,27.8716,27.9705,720800.0
2013-11-19 14:30:00,39.58,39.88,39.57,39.71,866400.0,27.9705,28.1825,27.9634,28.0624,866400.0
2013-11-19 15:00:00,39.71,39.71,39.52,39.54,632200.0,28.0624,28.0624,27.9281,27.9422,632200.0
2013-11-19 15:30:00,39.54,39.54,39.37,39.42,832600.0,27.9422,27.9422,27.8221,27.8574,832600.0
2013-11-20 09:30:00,39.51,39.58,39.06,39.06,501600.0,27.921,27.9705,27.603,27.603,501600.0
2013-11-20 10:00:00,39.07,39.14,38.88,38.93,576200.0,27.6101,27.6595,27.4758,27.5111,576200.0
2013-11-20 10:30:00,38.93,39.05,38.9,38.96,449400.0,27.5111,27.5959,27.4899,27.5323,449400.0
2013-11-20 11:00:00,38.98,39.01,38.88,38.91,344600.0,27.5465,27.5677,27.4758,27.497,344600.0
2013-11-20 11:30:00,38.9,38.93,38.8,38.87,348200.0,27.4899,27.5111,27.4193,27.4687,348200.0
2013-11-20 12:00:00,38.87,38.89,38.73,38.84,556000.0,27.4687,27.4829,27.3698,27.4475,556000.0
2013-11-20 12:30:00,38.84,38.88,38.66,38.7,221600.0,27.4475,27.4758,27.3203,27.3486,221600.0
2013-11-20 13:00:00,38.7,38.84,38.69,38.83,235800.0,27.3486,27.4475,27.3415,27.4405,235800.0
2013-11-20 13:30:00,38.83,38.99,38.82,38.87,198800.0,27.4405,27.5535,27.4334,27.4687,198800.0
2013-11-20 14:00:00,38.86,38.95,38.71,38.71,446400.0,27.4617,27.5253,27.3557,27.3557,446400.0
2013-11-20 14:30:00,38.72,38.75,38.6,38.62,295800.0,27.3627,27.3839,27.2779,27.2921,295800.0
2013-11-20 15:00:00,38.62,38.62,38.43,38.51,494600.0,27.2921,27.2921,27.1578,27.2143,494600.0
2013-11-20 15:30:00,38.51,38.76,38.47,38.71,740400.0,27.2143,27.391,27.1861,27.3557,740400.0
2013-11-21 09:30:00,38.61,38.94,38.41,38.85,878000.0,27.285,27.5182,27.1437,27.4546,878000.0
2013-11-21 10:00:00,38.88,39.03,38.76,38.91,379200.0,27.4758,27.5818,27.391,27.497,379200.0
2013-11-21 10:30:00,38.93,39.1,38.93,38.98,288600.0,27.5111,27.6313,27.5111,27.5465,288600.0
2013-11-21 11:00:00,38.99,39.17,38.97,39.13,153200.0,27.5535,27.6807,27.5394,27.6525,153200.0
2013-11-21 11:30:00,39.13,39.15,39.0,39.13,170600.0,27.6525,27.6666,27.5606,27.6525,170600.0
2013-11-21 12:00:00,39.13,39.13,39.02,39.05,195200.0,27.6525,27.6525,27.5747,27.5959,195200.0
2013-11-21 12:30:00,39.06,39.08,38.99,39.08,135400.0,27.603,27.6171,27.5535,27.6171,135400.0
2013-11-21 13:00:00,39.08,39.21,39.06,39.11,200200.0,27.6171,27.709,27.603,27.6383,200200.0
2013-11-21 13:30:00,39.11,39.27,39.1,39.27,172000.0,27.6383,27.7514,27.6313,27.7514,172000.0
2013-11-21 14:00:00,39.27,39.28,39.23,39.27,181800.0,27.7514,27.7585,27.7232,27.7514,181800.0
2013-11-21 14:30:00,39.27,39.37,39.26,39.37,459800.0,27.7514,27.8221,27.7444,27.8221,459800.0
2013-11-21 15:00:00,39.37,39.46,39.34,39.44,336200.0,27.8221,27.8857,27.8009,27.8716,336200.0
2013-11-21 15:30:00,39.44,39.49,39.35,39.4,876000.0,27.8716,27.9069,27.808,27.8433,876000.0
2013-11-22 09:30:00,39.65,40.08,39.64,39.91,916400.0,28.02,28.3238,28.0129,28.2037,916400.0
2013-11-22 10:00:00,39.91,40.06,39.69,39.84,622200.0,28.2037,28.3097,28.0482,28.1542,622200.0
2013-11-22 10:30:00,39.84,40.02,39.83,39.89,465800.0,28.1542,28.2814,28.1472,28.1896,465800.0
2013-11-22 11:00:00,39.9,39.94,39.8,39.93,375000.0,28.1966,28.2249,28.126,28.2178,375000.0
2013-11-22 11:30:00,39.93,40.02,39.91,39.98,370600.0,28.2178,28.2814,28.2037,28.2532,370600.0
2013-11-22 12:00:00,39.99,40.06,39.82,39.83,285000.0,28.2602,28.3097,28.1401,28.1472,285000.0
2013-11-22 12:30:00,39.84,39.88,39.74,39.87,280400.0,28.1542,28.1825,28.0836,28.1754,280400.0
2013-11-22 13:00:00,39.87,39.92,39.8,39.91,183600.0,28.1754,28.2108,28.126,28.2037,183600.0
2013-11-22 13:30:00,39.9,39.97,39.88,39.96,198600.0,28.1966,28.2461,28.1825,28.239,198600.0
2013-11-22 14:00:00,39.96,40.17,39.9,40.06,393000.0,28.239,28.3874,28.1966,28.3097,393000.0
2013-11-22 14:30:00,40.06,40.07,39.94,40.05,621600.0,28.3097,28.3168,28.2249,28.3026,621600.0
2013-11-22 15:00:00,40.06,40.22,40.06,40.19,542800.0,28.3097,28.4228,28.3097,28.4016,542800.0
2013-11-22 15:30:00,40.18,40.21,40.1,40.13,1070600.0,28.3945,28.4157,28.338,28.3592,1070600.0
2013-11-25 09:30:00,40.27,40.38,39.87,40.04,1081600.0,28.4581,28.5358,28.1754,28.2956,1081600.0
2013-11-25 10:00:00,40.02,40.22,39.97,40.13,703800.0,28.2814,28.4228,28.2461,28.3592,703800.0
2013-11-25 10:30:00,40.13,40.29,40.1,40.24,620000.0,28.3592,28.4722,28.338,28.4369,620000.0
2013-11-25 11:00:00,40.25,40.66,40.23,40.63,640400.0,28.444,28.7337,28.4298,28.7125,640400.0
2013-11-25 11:30:00,40.63,40.94,40.62,40.91,513200.0,28.7125,28.9316,28.7054,28.9104,513200.0
2013-11-25 12:00:00,40.91,40.99,40.74,40.93,645000.0,28.9104,28.9669,28.7902,28.9245,645000.0
2013-11-25 12:30:00,40.92,41.02,40.78,40.89,495400.0,28.9174,28.9881,28.8185,28.8962,495400.0
2013-11-25 13:00:00,40.89,40.95,40.84,40.9,420000.0,28.8962,28.9386,28.8609,28.9033,420000.0
2013-11-25 13:30:00,40.89,40.98,40.87,40.93,286600.0,28.8962,28.9598,28.8821,28.9245,286600.0
2013-11-25 14:00:00,40.92,40.98,40.91,40.95,489000.0,28.9174,28.9598,28.9104,28.9386,489000.0
2013-11-25 14:30:00,40.94,41.0,40.91,40.97,377000.0,28.9316,28.974,28.9104,28.9528,377000.0
2013-11-25 15:00:00,40.97,41.05,40.8,40.87,796200.0,28.9528,29.0093,28.8326,28.8821,796200.0
2013-11-25 15:30:00,40.87,40.99,40.79,40.9,932200.0,28.8821,28.9669,28.8256,28.9033,932200.0
2013-11-26 09:30:00,41.1,41.43,40.91,41.27,1085600.0,29.0446,29.2779,28.9104,29.1648,1085600.0
2013-11-26 10:00:00,41.27,41.46,41.18,41.39,847200.0,29.1648,29.2991,29.1012,29.2496,847200.0
2013-11-26 10:30:00,41.38,41.48,41.22,41.4,413800.0,29.2425,29.3132,29.1294,29.2567,413800.0
2013-11-26 11:00:00,41.4,41.66,41.37,41.64,476000.0,29.2567,29.4404,29.2355,29.4263,476000.0
2013-11-26 11:30:00,41.63,41.63,41.2,41.22,607600.0,29.4192,29.4192,29.1153,29.1294,607600.0
2013-11-26 12:00:00,41.22,41.23,41.03,41.17,420000.0,29.1294,29.1365,28.9952,29.0941,420000.0
2013-11-26 12:30:00,41.17,41.3,41.13,41.23,540800.0,29.0941,29.186,29.0658,29.1365,540800.0
2013-11-26 13:00:00,41.23,41.3,41.2,41.24,440000.0,29.1365,29.186,29.1153,29.1436,440000.0
2013-11-26 13:30:00,41.25,41.42,41.23,41.3,372400.0,29.1506,29.2708,29.1365,29.186,372400.0
2013-11-26 14:00:00,41.3,41.31,40.91,40.95,356600.0,29.186,29.1931,28.9104,28.9386,356600.0
2013-11-26 14:30:00,40.95,41.06,40.88,40.99,356200.0,28.9386,29.0164,28.8892,28.9669,356200.0
2013-11-26 15:00:00,40.98,41.05,40.94,40.98,488400.0,28.9598,29.0093,28.9316,28.9598,488400.0
2013-11-26 15:30:00,40.98,41.01,40.77,40.79,1305000.0,28.9598,28.981,28.8114,28.8256,1305000.0
2013-11-27 09:30:00,40.77,42.46,40.77,42.3,2099000.0,28.8114,30.0057,28.8114,29.8927,2099000.0
2013-11-27 10:00:00,42.3,42.66,42.08,42.48,2020400.0,29.8927,30.1471,29.7372,30.0199,2020400.0
2013-11-27 10:30:00,42.48,42.83,42.44,42.77,934000.0,30.0199,30.2672,29.9916,30.2248,934000.0
2013-11-27 11:00:00,42.77,42.79,42.47,42.49,634200.0,30.2248,30.2389,30.0128,30.0269,634200.0
2013-11-27 11:30:00,42.49,42.62,42.25,42.27,493200.0,30.0269,30.1188,29.8573,29.8715,493200.0
2013-11-27 12:00:00,42.3,42.47,42.17,42.19,440800.0,29.8927,30.0128,29.8008,29.8149,440800.0
2013-11-27 12:30:00,42.19,42.21,41.9,41.96,459200.0,29.8149,29.8291,29.61,29.6524,459200.0
2013-11-27 13:00:00,41.96,42.5,41.96,42.48,592400.0,29.6524,30.034,29.6524,30.0199,592400.0
2013-11-27 13:30:00,42.49,42.55,42.34,42.36,617000.0,30.0269,30.0693,29.9209,29.9351,617000.0
2013-11-27 14:00:00,42.37,42.38,42.17,42.27,493600.0,29.9421,29.9492,29.8008,29.8715,493600.0
2013-11-27 14:30:00,42.28,42.35,42.22,42.22,551000.0,29.8785,29.928,29.8361,29.8361,551000.0
2013-11-27 15:00:00,42.23,42.4,42.2,42.24,505200.0,29.8432,29.9633,29.822,29.8503,505200.0
2013-11-27 15:30:00,42.24,42.24,42.13,42.17,1064200.0,29.8503,29.8503,29.7725,29.8008,1064200.0
2013-11-29 09:30:00,42.32,42.32,41.85,42.1,377800.0,29.9068,29.9068,29.5747,29.7513,377800.0
2013-11-29 10:00:00,42.1,42.3,41.85,42.09,476000.0,29.7513,29.8927,29.5747,29.7443,476000.0
2013-11-29 10:30:00,42.12,42.12,41.72,41.97,279200.0,29.7655,29.7655,29.4828,29.6595,279200.0
2013-11-29 11:00:00,41.97,41.99,41.63,41.65,277600.0,29.6595,29.6736,29.4192,29.4333,277600.0
2013-11-29 11:30:00,41.65,41.73,41.44,41.5,525800.0,29.4333,29.4899,29.2849,29.3273,525800.0
2013-11-29 12:00:00,41.51,41.63,41.38,41.5,580400.0,29.3344,29.4192,29.2425,29.3273,580400.0
2013-11-29 12:30:00,41.49,41.52,41.31,41.37,901200.0,29.3203,29.3415,29.1931,29.2355,901200.0
2013-12-02 09:30:00,41.92,42.25,41.71,41.91,1123800.0,29.6241,29.8573,29.4757,29.6171,1123800.0
2013-12-02 10:00:00,41.9,42.38,41.88,42.38,876600.0,29.61,29.9492,29.5959,29.9492,876600.0
2013-12-02 10:30:00,42.38,42.98,42.35,42.87,908600.0,29.9492,30.3732,29.928,30.2955,908600.0
2013-12-02 11:00:00,42.85,43.31,42.85,43.29,687000.0,30.2813,30.6064,30.2813,30.5923,687000.0
2013-12-02 11:30:00,43.3,43.36,43.14,43.31,726400.0,30.5993,30.6417,30.4863,30.6064,726400.0
2013-12-02 12:00:00,43.31,43.65,43.3,43.53,721000.0,30.6064,30.8467,30.5993,30.7619,721000.0
2013-12-02 12:30:00,43.54,43.72,43.45,43.52,580600.0,30.769,30.8962,30.7054,30.7548,580600.0
2013-12-02 13:00:00,43.52,43.85,43.48,43.79,525800.0,30.7548,30.988,30.7266,30.9456,525800.0
2013-12-02 13:30:00,43.78,44.12,43.68,44.08,967200.0,30.9386,31.1788,30.8679,31.1506,967200.0
2013-12-02 14:00:00,44.07,44.1,43.54,43.65,983000.0,31.1435,31.1647,30.769,30.8467,983000.0
2013-12-02 14:30:00,43.65,43.88,43.49,43.88,636000.0,30.8467,31.0092,30.7336,31.0092,636000.0
2013-12-02 15:00:00,43.88,43.92,43.67,43.75,690400.0,31.0092,31.0375,30.8608,30.9174,690400.0
2013-12-02 15:30:00,43.75,43.81,43.56,43.71,1850800.0,30.9174,30.9598,30.7831,30.8891,1850800.0
2013-12-03 09:30:00,43.46,44.15,43.35,44.12,1567600.0,30.7124,31.2,30.6347,31.1788,1567600.0
2013-12-03 10:00:00,44.13,44.13,43.65,43.96,950400.0,31.1859,31.1859,30.8467,31.0658,950400.0
2013-12-03 10:30:00,43.96,44.05,43.42,43.44,824000.0,31.0658,31.1294,30.6842,30.6983,824000.0
2013-12-03 11:00:00,43.45,43.54,43.2,43.33,764800.0,30.7054,30.769,30.5287,30.6205,764800.0
2013-12-03 11:30:00,43.32,43.54,43.26,43.48,539600.0,30.6135,30.769,30.5711,30.7266,539600.0
2013-12-03 12:00:00,43.48,43.65,43.43,43.59,607400.0,30.7266,30.8467,30.6912,30.8043,607400.0
2013-12-03 12:30:00,43.59,43.74,43.52,43.69,384200.0,30.8043,30.9103,30.7548,30.875,384200.0
2013-12-03 13:00:00,43.7,43.8,43.62,43.65,389000.0,30.882,30.9527,30.8255,30.8467,389000.0
2013-12-03 13:30:00,43.65,43.9,43.63,43.8,361200.0,30.8467,31.0234,30.8326,30.9527,361200.0
2013-12-03 14:00:00,43.81,43.82,43.6,43.7,392400.0,30.9598,30.9668,30.8114,30.882,392400.0
2013-12-03 14:30:00,43.7,43.77,43.58,43.58,443000.0,30.882,30.9315,30.7972,30.7972,443000.0
2013-12-03 15:00:00,43.59,43.63,43.35,43.43,541800.0,30.8043,30.8326,30.6347,30.6912,541800.0
2013-12-03 15:30:00,43.43,43.55,43.38,43.5,1087400.0,30.6912,30.776,30.6559,30.7407,1087400.0
2013-12-04 09:30:00,42.05,42.44,41.12,41.64,3604400.0,29.716,29.9916,29.0588,29.4263,3604400.0
2013-12-04 10:00:00,41.64,42.45,41.54,42.27,1521200.0,29.4263,29.9987,29.3556,29.8715,1521200.0
2013-12-04 10:30:00,42.27,42.78,42.12,42.57,1289000.0,29.8715,30.2319,29.7655,30.0835,1289000.0
2013-12-04 11:00:00,42.58,42.73,42.33,42.41,781400.0,30.0905,30.1965,29.9139,29.9704,781400.0
2013-12-04 11:30:00,42.43,42.92,42.43,42.82,554800.0,29.9845,30.3308,29.9845,30.2601,554800.0
2013-12-04 12:00:00,42.82,42.84,42.3,42.35,541600.0,30.2601,30.2743,29.8927,29.928,541600.0
2013-12-04 12:30:00,42.34,42.43,42.1,42.23,502200.0,29.9209,29.9845,29.7513,29.8432,502200.0
2013-12-04 13:00:00,42.24,42.34,41.65,41.67,513000.0,29.8503,29.9209,29.4333,29.4475,513000.0
2013-12-04 13:30:00,41.66,41.83,41.58,41.63,589000.0,29.4404,29.5605,29.3839,29.4192,589000.0
2013-12-04 14:00:00,41.64,41.82,41.42,41.59,706400.0,29.4263,29.5535,29.2708,29.3909,706400.0
2013-12-04 14:30:00,41.6,41.79,41.54,41.54,694800.0,29.398,29.5323,29.3556,29.3556,694800.0
2013-12-04 15:00:00,41.55,41.68,41.4,41.68,754000.0,29.3627,29.4545,29.2567,29.4545,754000.0
2013-12-04 15:30:00,41.68,41.81,41.63,41.64,1438600.0,29.4545,29.5464,29.4192,29.4263,1438600.0
2013-12-05 09:30:00,42.24,42.7,41.97,42.26,1528400.0,29.8503,30.1753,29.6595,29.8644,1528400.0
2013-12-05 10:00:00,42.27,42.33,41.88,41.93,897400.0,29.8715,29.9139,29.5959,29.6312,897400.0
2013-12-05 10:30:00,41.94,42.03,41.62,41.63,673800.0,29.6383,29.7019,29.4121,29.4192,673800.0
2013-12-05 11:00:00,41.63,41.89,41.54,41.77,589400.0,29.4192,29.6029,29.3556,29.5181,589400.0
2013-12-05 11:30:00,41.77,41.79,41.41,41.55,682400.0,29.5181,29.5323,29.2637,29.3627,682400.0
2013-12-05 12:00:00,41.56,41.84,41.56,41.75,518400.0,29.3697,29.5676,29.3697,29.504,518400.0
2013-12-05 12:30:00,41.74,41.98,41.74,41.95,577600.0,29.4969,29.6665,29.4969,29.6453,577600.0
2013-12-05 13:00:00,41.95,42.05,41.94,42.0,427000.0,29.6453,29.716,29.6383,29.6807,427000.0
2013-12-05 13:30:00,42.0,42.13,41.99,42.04,340800.0,29.6807,29.7725,29.6736,29.7089,340800.0
2013-12-05 14:00:00,42.04,42.13,42.03,42.1,386200.0,29.7089,29.7725,29.7019,29.7513,386200.0
2013-12-05 14:30:00,42.11,42.26,42.1,42.1,496800.0,29.7584,29.8644,29.7513,29.7513,496800.0
2013-12-05 15:00:00,42.1,42.13,42.02,42.06,590400.0,29.7513,29.7725,29.6948,29.7231,590400.0
2013-12-05 15:30:00,42.07,42.13,41.9,41.92,1612200.0,29.7301,29.7725,29.61,29.6241,1612200.0
2013-12-06 09:30:00,42.27,43.02,42.27,42.99,1150400.0,29.8715,30.4015,29.8715,30.3803,1150400.0
2013-12-06 10:00:00,42.99,43.2,42.83,42.96,1211600.0,30.3803,30.5287,30.2672,30.3591,1211600.0
2013-12-06 10:30:00,42.96,43.01,42.88,42.98,657200.0,30.3591,30.3944,30.3025,30.3732,657200.0
2013-12-06 11:00:00,42.98,43.01,42.92,43.0,603600.0,30.3732,30.3944,30.3308,30.3873,603600.0
2013-12-06 11:30:00,43.0,43.54,42.97,43.53,906200.0,30.3873,30.769,30.3661,30.7619,906200.0
2013-12-06 12:00:00,43.52,43.77,43.51,43.66,579000.0,30.7548,30.9315,30.7478,30.8538,579000.0
2013-12-06 12:30:00,43.66,43.69,43.48,43.49,473200.0,30.8538,30.875,30.7266,30.7336,473200.0
2013-12-06 13:00:00,43.49,43.7,43.42,43.68,410000.0,30.7336,30.882,30.6842,30.8679,410000.0
2013-12-06 13:30:00,43.67,43.82,43.6,43.8,577200.0,30.8608,30.9668,30.8114,30.9527,577200.0
2013-12-06 14:00:00,43.8,44.35,43.79,44.35,979200.0,30.9527,31.3414,30.9456,31.3414,979200.0
2013-12-06 14:30:00,44.35,44.43,44.2,44.35,833800.0,31.3414,31.3979,31.2354,31.3414,833800.0
2013-12-06 15:00:00,44.35,44.43,43.82,43.92,1091600.0,31.3414,31.3979,30.9668,31.0375,1091600.0
2013-12-06 15:30:00,43.93,43.99,43.54,43.6,2327800.0,31.0446,31.087,30.769,30.8114,2327800.0
2013-12-09 09:30:00,43.88,44.41,43.83,44.03,2208200.0,31.0092,31.3838,30.9739,31.1152,2208200.0
2013-12-09 10:00:00,44.05,44.1,43.78,43.94,1375800.0,31.1294,31.1647,30.9386,31.0516,1375800.0
2013-12-09 10:30:00,43.93,44.13,43.9,43.95,1083600.0,31.0446,31.1859,31.0234,31.0587,1083600.0
2013-12-09 11:00:00,43.95,44.04,43.92,43.96,824000.0,31.0587,31.1223,31.0375,31.0658,824000.0
2013-12-09 11:30:00,43.96,43.97,43.51,43.53,862800.0,31.0658,31.0728,30.7478,30.7619,862800.0
2013-12-09 12:00:00,43.54,43.61,43.31,43.32,573800.0,30.769,30.8184,30.6064,30.6135,573800.0
2013-12-09 12:30:00,43.32,43.63,43.3,43.49,503600.0,30.6135,30.8326,30.5993,30.7336,503600.0
2013-12-09 13:00:00,43.5,43.55,43.4,43.44,488800.0,30.7407,30.776,30.67,30.6983,488800.0
2013-12-09 13:30:00,43.45,43.48,43.2,43.24,552000.0,30.7054,30.7266,30.5287,30.5569,552000.0
2013-12-09 14:00:00,43.24,43.24,42.92,42.94,660800.0,30.5569,30.5569,30.3308,30.3449,660800.0
2013-12-09 14:30:00,42.94,42.98,42.71,42.82,779200.0,30.3449,30.3732,30.1824,30.2601,779200.0
2013-12-09 15:00:00,42.82,43.11,42.81,42.85,797600.0,30.2601,30.4651,30.2531,30.2813,797600.0
2013-12-09 15:30:00,42.84,42.92,42.73,42.78,1610800.0,30.2743,30.3308,30.1965,30.2319,1610800.0
2013-12-10 09:30:00,42.73,42.79,41.62,42.79,1844800.0,30.1965,30.2389,29.4121,30.2389,1844800.0
2013-12-10 10:00:00,42.79,43.17,42.59,42.87,1370400.0,30.2389,30.5075,30.0976,30.2955,1370400.0
2013-12-10 10:30:00,42.87,43.26,42.71,43.21,848600.0,30.2955,30.5711,30.1824,30.5357,848600.0
2013-12-10 11:00:00,43.19,43.57,43.15,43.5,742800.0,30.5216,30.7902,30.4933,30.7407,742800.0
2013-12-10 11:30:00,43.49,44.03,43.44,43.49,1061600.0,30.7336,31.1152,30.6983,30.7336,1061600.0
2013-12-10 12:00:00,43.49,43.8,43.26,43.68,746400.0,30.7336,30.9527,30.5711,30.8679,746400.0
2013-12-10 12:30:00,43.67,43.75,43.56,43.62,433800.0,30.8608,30.9174,30.7831,30.8255,433800.0
2013-12-10 13:00:00,43.61,43.74,43.52,43.7,509800.0,30.8184,30.9103,30.7548,30.882,509800.0
2013-12-10 13:30:00,43.7,43.71,43.54,43.62,455600.0,30.882,30.8891,30.769,30.8255,455600.0
2013-12-10 14:00:00,43.62,43.78,43.62,43.65,595200.0,30.8255,30.9386,30.8255,30.8467,595200.0
2013-12-10 14:30:00,43.66,43.77,43.57,43.77,616800.0,30.8538,30.9315,30.7902,30.9315,616800.0
2013-12-10 15:00:00,43.76,43.88,43.68,43.87,967200.0,30.9244,31.0092,30.8679,31.0022,967200.0
2013-12-10 15:30:00,43.87,43.94,43.73,43.75,1488600.0,31.0022,31.0516,30.9032,30.9174,1488600.0
2013-12-11 09:30:00,43.6,43.75,42.83,43.32,1119200.0,30.8114,30.9174,30.2672,30.6135,1119200.0
2013-12-11 10:00:00,43.32,43.35,42.88,42.99,614200.0,30.6135,30.6347,30.3025,30.3803,614200.0
2013-12-11 10:30:00,43.01,43.01,42.58,42.68,816000.0,30.3944,30.3944,30.0905,30.1612,816000.0
2013-12-11 11:00:00,42.67,42.8,42.58,42.74,462200.0,30.1541,30.246,30.0905,30.2036,462200.0
2013-12-11 11:30:00,42.73,42.86,42.62,42.82,426200.0,30.1965,30.2884,30.1188,30.2601,426200.0
2013-12-11 12:00:00,42.83,42.93,42.66,42.71,451200.0,30.2672,30.3379,30.1471,30.1824,451200.0
2013-12-11 12:30:00,42.71,42.99,42.68,42.96,412400.0,30.1824,30.3803,30.1612,30.3591,412400.0
2013-12-11 13:00:00,42.95,43.27,42.92,43.07,377800.0,30.352,30.5781,30.3308,30.4368,377800.0
2013-12-11 13:30:00,43.06,43.45,43.05,43.45,480400.0,30.4297,30.7054,30.4227,30.7054,480400.0
2013-12-11 14:00:00,43.45,43.5,43.29,43.4,445400.0,30.7054,30.7407,30.5923,30.67,445400.0
2013-12-11 14:30:00,43.41,43.41,43.27,43.31,343000.0,30.6771,30.6771,30.5781,30.6064,343000.0
2013-12-11 15:00:00,43.31,43.32,43.07,43.1,493000.0,30.6064,30.6135,30.4368,30.458,493000.0
2013-12-11 15:30:00,43.11,43.16,42.91,42.99,989000.0,30.4651,30.5004,30.3237,30.3803,989000.0
2013-12-12 09:30:00,43.06,43.42,42.67,42.91,1089800.0,30.4297,30.6842,30.1541,30.3237,1089800.0
2013-12-12 10:00:00,42.91,43.04,42.38,42.46,790800.0,30.3237,30.4156,29.9492,30.0057,790800.0
2013-12-12 10:30:00,42.45,42.51,42.22,42.42,906400.0,29.9987,30.0411,29.8361,29.9775,906400.0
2013-12-12 11:00:00,42.43,42.56,42.4,42.52,533000.0,29.9845,30.0764,29.9633,30.0481,533000.0
2013-12-12 11:30:00,42.49,42.75,42.48,42.63,418000.0,30.0269,30.2107,30.0199,30.1259,418000.0
2013-12-12 12:00:00,42.63,42.78,42.59,42.6,442800.0,30.1259,30.2319,30.0976,30.1047,442800.0
2013-12-12 12:30:00,42.62,42.74,42.58,42.74,247400.0,30.1188,30.2036,30.0905,30.2036,247400.0
2013-12-12 13:00:00,42.73,42.89,42.7,42.85,328600.0,30.1965,30.3096,30.1753,30.2813,328600.0
2013-12-12 13:30:00,42.85,42.97,42.75,42.77,305200.0,30.2813,30.3661,30.2107,30.2248,305200.0
2013-12-12 14:00:00,42.79,43.26,42.77,43.25,395400.0,30.2389,30.5711,30.2248,30.564,395400.0
2013-12-12 14:30:00,43.25,43.27,43.06,43.19,324400.0,30.564,30.5781,30.4297,30.5216,324400.0
2013-12-12 15:00:00,43.2,43.2,42.91,42.99,410000.0,30.5287,30.5287,30.3237,30.3803,410000.0
2013-12-12 15:30:00,42.99,43.03,42.82,42.87,938400.0,30.3803,30.4085,30.2601,30.2955,938400.0
2013-12-13 09:30:00,42.88,43.01,41.76,42.1,1504800.0,30.3025,30.3944,29.5111,29.7513,1504800.0
2013-12-13 10:00:00,42.12,42.37,42.07,42.34,827600.0,29.7655,29.9421,29.7301,29.9209,827600.0
2013-12-13 10:30:00,42.34,42.58,42.32,42.58,491800.0,29.9209,30.0905,29.9068,30.0905,491800.0
2013-12-13 11:00:00,42.58,42.59,42.28,42.37,625400.0,30.0905,30.0976,29.8785,29.9421,625400.0
2013-12-13 11:30:00,42.37,42.39,42.26,42.33,519400.0,29.9421,29.9563,29.8644,29.9139,519400.0
2013-12-13 12:00:00,42.32,42.36,42.17,42.32,281200.0,29.9068,29.9351,29.8008,29.9068,281200.0
2013-12-13 12:30:00,42.34,42.37,42.24,42.27,470600.0,29.9209,29.9421,29.8503,29.8715,470600.0
2013-12-13 13:00:00,42.29,42.46,42.26,42.42,588400.0,29.8856,30.0057,29.8644,29.9775,588400.0
2013-12-13 13:30:00,42.43,42.49,42.28,42.29,394600.0,29.9845,30.0269,29.8785,29.8856,394600.0
2013-12-13 14:00:00,42.3,42.33,42.06,42.11,464200.0,29.8927,29.9139,29.7231,29.7584,464200.0
2013-12-13 14:30:00,42.12,42.43,42.11,42.42,410800.0,29.7655,29.9845,29.7584,29.9775,410800.0
2013-12-13 15:00:00,42.42,42.68,42.36,42.68,391600.0,29.9775,30.1612,29.9351,30.1612,391600.0
2013-12-13 15:30:00,42.66,42.74,42.58,42.6,1089000.0,30.1471,30.2036,30.0905,30.1047,1089000.0
2013-12-16 09:30:00,42.72,43.68,42.72,43.33,1142000.0,30.1895,30.8679,30.1895,30.6205,1142000.0
2013-12-16 10:00:00,43.33,43.52,43.32,43.35,952800.0,30.6205,30.7548,30.6135,30.6347,952800.0
2013-12-16 10:30:00,43.35,43.36,42.97,43.2,444000.0,30.6347,30.6417,30.3661,30.5287,444000.0
2013-12-16 11:00:00,43.21,43.47,43.13,43.39,345600.0,30.5357,30.7195,30.4792,30.6629,345600.0
2013-12-16 11:30:00,43.37,43.5,43.27,43.39,366600.0,30.6488,30.7407,30.5781,30.6629,366600.0
2013-12-16 12:00:00,43.41,43.53,43.31,43.48,333200.0,30.6771,30.7619,30.6064,30.7266,333200.0
2013-12-16 12:30:00,43.49,43.49,43.28,43.36,344600.0,30.7336,30.7336,30.5852,30.6417,344600.0
2013-12-16 13:00:00,43.35,43.53,43.2,43.49,301200.0,30.6347,30.7619,30.5287,30.7336,301200.0
2013-12-16 13:30:00,43.46,43.51,43.32,43.32,382200.0,30.7124,30.7478,30.6135,30.6135,382200.0
2013-12-16 14:00:00,43.33,43.47,43.25,43.29,259800.0,30.6205,30.7195,30.564,30.5923,259800.0
2013-12-16 14:30:00,43.29,43.32,43.21,43.27,284600.0,30.5923,30.6135,30.5357,30.5781,284600.0
2013-12-16 15:00:00,43.27,43.3,43.18,43.24,377400.0,30.5781,30.5993,30.5145,30.5569,377400.0
2013-12-16 15:30:00,43.24,43.27,43.16,43.17,842400.0,30.5569,30.5781,30.5004,30.5075,842400.0
2013-12-17 09:30:00,43.17,43.49,43.07,43.37,477000.0,30.5075,30.7336,30.4368,30.6488,477000.0
2013-12-17 10:00:00,43.37,43.38,43.08,43.2,749600.0,30.6488,30.6559,30.4439,30.5287,749600.0
2013-12-17 10:30:00,43.2,43.21,42.86,42.93,703800.0,30.5287,30.5357,30.2884,30.3379,703800.0
2013-12-17 11:00:00,42.93,42.94,42.73,42.77,545400.0,30.3379,30.3449,30.1965,30.2248,545400.0
2013-12-17 11:30:00,42.78,43.08,42.69,43.06,434400.0,30.2319,30.4439,30.1683,30.4297,434400.0
2013-12-17 12:00:00,43.03,43.22,43.03,43.17,225800.0,30.4085,30.5428,30.4085,30.5075,225800.0
2013-12-17 12:30:00,43.17,43.31,43.17,43.29,206200.0,30.5075,30.6064,30.5075,30.5923,206200.0
2013-12-17 13:00:00,43.28,43.28,43.22,43.24,198200.0,30.5852,30.5852,30.5428,30.5569,198200.0
2013-12-17 13:30:00,43.23,43.29,43.22,43.24,255400.0,30.5499,30.5923,30.5428,30.5569,255400.0
2013-12-17 14:00:00,43.24,43.45,43.21,43.3,353600.0,30.5569,30.7054,30.5357,30.5993,353600.0
2013-12-17 14:30:00,43.29,43.3,43.15,43.24,225400.0,30.5923,30.5993,30.4933,30.5569,225400.0
2013-12-17 15:00:00,43.24,43.36,43.23,43.32,354800.0,30.5569,30.6417,30.5499,30.6135,354800.0
2013-12-17 15:30:00,43.32,43.34,43.02,43.05,951000.0,30.6135,30.6276,30.4015,30.4227,951000.0
2013-12-18 09:30:00,43.24,43.95,43.13,43.56,880000.0,30.5569,31.0587,30.4792,30.7831,880000.0
2013-12-18 10:00:00,43.56,43.76,43.49,43.53,590400.0,30.7831,30.9244,30.7336,30.7619,590400.0
2013-12-18 10:30:00,43.52,43.58,43.47,43.54,407200.0,30.7548,30.7972,30.7195,30.769,407200.0
2013-12-18 11:00:00,43.52,43.54,43.26,43.37,414600.0,30.7548,30.769,30.5711,30.6488,414600.0
2013-12-18 11:30:00,43.38,43.4,43.21,43.23,379000.0,30.6559,30.67,30.5357,30.5499,379000.0
2013-12-18 12:00:00,43.23,43.26,43.06,43.2,336800.0,30.5499,30.5711,30.4297,30.5287,336800.0
2013-12-18 12:30:00,43.2,43.31,43.09,43.1,393800.0,30.5287,30.6064,30.4509,30.458,393800.0
2013-12-18 13:00:00,43.09,43.1,42.95,43.01,454400.0,30.4509,30.458,30.352,30.3944,454400.0
2013-12-18 13:30:00,43.02,43.41,42.97,43.16,512200.0,30.4015,30.6771,30.3661,30.5004,512200.0
2013-12-18 14:00:00,43.15,44.13,42.72,43.49,1169000.0,30.4933,31.1859,30.1895,30.7336,1169000.0
2013-12-18 14:30:00,43.51,43.99,43.42,43.73,874200.0,30.7478,31.087,30.6842,30.9032,874200.0
2013-12-18 15:00:00,43.72,43.97,43.67,43.73,957000.0,30.8962,31.0728,30.8608,30.9032,957000.0
2013-12-18 15:30:00,43.73,43.93,43.67,43.73,1773600.0,30.9032,31.0446,30.8608,30.9032,1773600.0
2013-12-19 09:30:00,43.57,43.7,43.43,43.59,435000.0,30.7902,30.882,30.6912,30.8043,435000.0
2013-12-19 10:00:00,43.62,43.82,43.52,43.71,710800.0,30.8255,30.9668,30.7548,30.8891,710800.0
2013-12-19 10:30:00,43.72,43.78,43.66,43.71,338600.0,30.8962,30.9386,30.8538,30.8891,338600.0
2013-12-19 11:00:00,43.72,43.85,43.68,43.85,316800.0,30.8962,30.988,30.8679,30.988,316800.0
2013-12-19 11:30:00,43.85,43.91,43.73,43.78,467400.0,30.988,31.0304,30.9032,30.9386,467400.0
2013-12-19 12:00:00,43.79,43.79,43.51,43.56,307200.0,30.9456,30.9456,30.7478,30.7831,307200.0
2013-12-19 12:30:00,43.56,43.57,43.32,43.32,273800.0,30.7831,30.7902,30.6135,30.6135,273800.0
2013-12-19 13:00:00,43.32,43.36,43.08,43.1,399200.0,30.6135,30.6417,30.4439,30.458,399200.0
2013-12-19 13:30:00,43.1,43.24,43.06,43.18,332800.0,30.458,30.5569,30.4297,30.5145,332800.0
2013-12-19 14:00:00,43.17,43.43,43.17,43.39,381200.0,30.5075,30.6912,30.5075,30.6629,381200.0
2013-12-19 14:30:00,43.39,43.51,43.27,43.29,449400.0,30.6629,30.7478,30.5781,30.5923,449400.0
2013-12-19 15:00:00,43.29,43.29,42.9,42.97,770600.0,30.5923,30.5923,30.3167,30.3661,770600.0
2013-12-19 15:30:00,42.95,42.96,42.76,42.85,1684200.0,30.352,30.3591,30.2177,30.2813,1684200.0
2013-12-20 09:30:00,42.75,43.54,42.73,43.45,1212600.0,30.2107,30.769,30.1965,30.7054,1212600.0
2013-12-20 10:00:00,43.44,43.51,43.34,43.41,503200.0,30.6983,30.7478,30.6276,30.6771,503200.0
2013-12-20 10:30:00,43.43,43.45,43.31,43.34,278000.0,30.6912,30.7054,30.6064,30.6276,278000.0
2013-12-20 11:00:00,43.35,43.42,43.3,43.34,329000.0,30.6347,30.6842,30.5993,30.6276,329000.0
2013-12-20 11:30:00,43.34,43.46,43.33,43.45,374400.0,30.6276,30.7124,30.6205,30.7054,374400.0
2013-12-20 12:00:00,43.45,43.63,43.41,43.62,457400.0,30.7054,30.8326,30.6771,30.8255,457400.0
2013-12-20 12:30:00,43.62,43.72,43.54,43.69,299800.0,30.8255,30.8962,30.769,30.875,299800.0
2013-12-20 13:00:00,43.7,43.78,43.6,43.69,263000.0,30.882,30.9386,30.8114,30.875,263000.0
2013-12-20 13:30:00,43.69,43.79,43.67,43.74,256400.0,30.875,30.9456,30.8608,30.9103,256400.0
2013-12-20 14:00:00,43.74,43.88,43.71,43.88,416400.0,30.9103,31.0092,30.8891,31.0092,416400.0
2013-12-20 14:30:00,43.88,44.04,43.85,43.99,403000.0,31.0092,31.1223,30.988,31.087,403000.0
2013-12-20 15:00:00,43.99,44.0,43.87,43.92,596400.0,31.087,31.094,31.0022,31.0375,596400.0
2013-12-20 15:30:00,43.91,43.98,43.6,43.77,2340800.0,31.0304,31.0799,30.8114,30.9315,2340800.0
2013-12-23 09:30:00,44.2,44.56,43.92,44.38,700000.0,31.2354,31.4898,31.0375,31.3626,700000.0
2013-12-23 10:00:00,44.38,44.83,44.38,44.76,473800.0,31.3626,31.6806,31.3626,31.6311,473800.0
2013-12-23 10:30:00,44.76,44.98,44.67,44.72,436800.0,31.6311,31.7866,31.5675,31.6028,436800.0
2013-12-23 11:00:00,44.7,44.75,44.35,44.48,359000.0,31.5887,31.624,31.3414,31.4332,359000.0
2013-12-23 11:30:00,44.48,44.56,44.35,44.54,256800.0,31.4332,31.4898,31.3414,31.4756,256800.0
2013-12-23 12:00:00,44.54,44.54,44.27,44.33,190600.0,31.4756,31.4756,31.2848,31.3272,190600.0
2013-12-23 12:30:00,44.33,44.47,44.31,44.38,195000.0,31.3272,31.4262,31.3131,31.3626,195000.0
2013-12-23 13:00:00,44.39,44.6,44.38,44.59,211400.0,31.3696,31.518,31.3626,31.511,211400.0
2013-12-23 13:30:00,44.59,44.6,44.32,44.41,226000.0,31.511,31.518,31.3202,31.3838,226000.0
2013-12-23 14:00:00,44.42,44.51,44.33,44.38,260400.0,31.3908,31.4544,31.3272,31.3626,260400.0
2013-12-23 14:30:00,44.38,44.49,44.32,44.35,353200.0,31.3626,31.4403,31.3202,31.3414,353200.0
2013-12-23 15:00:00,44.35,44.59,44.33,44.49,394600.0,31.3414,31.511,31.3272,31.4403,394600.0
2013-12-23 15:30:00,44.49,44.51,44.37,44.38,611200.0,31.4403,31.4544,31.3555,31.3626,611200.0
2013-12-24 09:30:00,44.36,44.5,44.03,44.32,250600.0,31.3484,31.4474,31.1152,31.3202,250600.0
2013-12-24 10:00:00,44.32,44.42,44.3,44.38,197800.0,31.3202,31.3908,31.306,31.3626,197800.0
2013-12-24 10:30:00,44.38,44.46,44.37,44.42,216800.0,31.3626,31.4191,31.3555,31.3908,216800.0
2013-12-24 11:00:00,44.41,44.49,44.39,44.49,223400.0,31.3838,31.4403,31.3696,31.4403,223400.0
2013-12-24 11:30:00,44.49,44.62,44.49,44.6,231200.0,31.4403,31.5322,31.4403,31.518,231200.0
2013-12-24 12:00:00,44.6,44.69,44.6,44.66,451000.0,31.518,31.5816,31.518,31.5604,451000.0
2013-12-24 12:30:00,44.66,44.69,44.62,44.68,399000.0,31.5604,31.5816,31.5322,31.5746,399000.0
2013-12-26 09:30:00,44.57,44.7,44.46,44.59,332000.0,31.4968,31.5887,31.4191,31.511,332000.0
2013-12-26 10:00:00,44.58,44.71,44.52,44.7,281200.0,31.5039,31.5958,31.4615,31.5887,281200.0
2013-12-26 10:30:00,44.69,44.7,44.53,44.59,279600.0,31.5816,31.5887,31.4686,31.511,279600.0
2013-12-26 11:00:00,44.58,44.71,44.56,44.6,318800.0,31.5039,31.5958,31.4898,31.518,318800.0
2013-12-26 11:30:00,44.6,44.87,44.6,44.87,217400.0,31.518,31.7088,31.518,31.7088,217400.0
2013-12-26 12:00:00,44.87,44.9,44.78,44.88,192600.0,31.7088,31.73,31.6452,31.7159,192600.0
2013-12-26 12:30:00,44.9,44.91,44.81,44.84,152400.0,31.73,31.7371,31.6664,31.6876,152400.0
2013-12-26 13:00:00,44.84,44.86,44.8,44.84,140400.0,31.6876,31.7018,31.6594,31.6876,140400.0
2013-12-26 13:30:00,44.83,44.9,44.79,44.85,148400.0,31.6806,31.73,31.6523,31.6947,148400.0
2013-12-26 14:00:00,44.85,44.86,44.78,44.85,157400.0,31.6947,31.7018,31.6452,31.6947,157400.0
2013-12-26 14:30:00,44.85,44.86,44.77,44.83,155800.0,31.6947,31.7018,31.6382,31.6806,155800.0
2013-12-26 15:00:00,44.83,44.85,44.79,44.82,216600.0,31.6806,31.6947,31.6523,31.6735,216600.0
2013-12-26 15:30:00,44.82,44.83,44.72,44.77,433000.0,31.6735,31.6806,31.6028,31.6382,433000.0
2013-12-27 09:30:00,44.94,44.94,44.27,44.31,415400.0,31.7583,31.7583,31.2848,31.3131,415400.0
2013-12-27 10:00:00,44.29,44.45,44.12,44.21,339000.0,31.299,31.412,31.1788,31.2424,339000.0
2013-12-27 10:30:00,44.2,44.28,44.02,44.09,236800.0,31.2354,31.2919,31.1082,31.1576,236800.0
2013-12-27 11:00:00,44.1,44.24,43.88,44.24,434600.0,31.1647,31.2636,31.0092,31.2636,434600.0
2013-12-27 11:30:00,44.24,44.41,44.18,44.34,268800.0,31.2636,31.3838,31.2212,31.3343,268800.0
2013-12-27 12:00:00,44.32,44.32,44.14,44.18,182400.0,31.3202,31.3202,31.193,31.2212,182400.0
2013-12-27 12:30:00,44.17,44.55,44.16,44.43,272800.0,31.2142,31.4827,31.2071,31.3979,272800.0
2013-12-27 13:00:00,44.43,44.54,44.4,44.52,165000.0,31.3979,31.4756,31.3767,31.4615,165000.0
2013-12-27 13:30:00,44.52,44.58,44.45,44.5,142600.0,31.4615,31.5039,31.412,31.4474,142600.0
2013-12-27 14:00:00,44.52,44.58,44.38,44.54,171600.0,31.4615,31.5039,31.3626,31.4756,171600.0
2013-12-27 14:30:00,44.56,44.56,44.38,44.41,159200.0,31.4898,31.4898,31.3626,31.3838,159200.0
2013-12-27 15:00:00,44.41,44.57,44.4,44.55,230600.0,31.3838,31.4968,31.3767,31.4827,230600.0
2013-12-27 15:30:00,44.55,44.61,44.49,44.56,507000.0,31.4827,31.5251,31.4403,31.4898,507000.0
2013-12-30 09:30:00,44.59,44.74,44.1,44.13,342000.0,31.511,31.617,31.1647,31.1859,342000.0
2013-12-30 10:00:00,44.12,44.33,43.95,43.97,310200.0,31.1788,31.3272,31.0587,31.0728,310200.0
2013-12-30 10:30:00,43.96,44.08,43.83,43.95,298200.0,31.0658,31.1506,30.9739,31.0587,298200.0
2013-12-30 11:00:00,43.96,44.05,43.85,43.88,282200.0,31.0658,31.1294,30.988,31.0092,282200.0
2013-12-30 11:30:00,43.88,43.99,43.74,43.93,286000.0,31.0092,31.087,30.9103,31.0446,286000.0
2013-12-30 12:00:00,43.94,44.01,43.9,43.99,227000.0,31.0516,31.1011,31.0234,31.087,227000.0
2013-12-30 12:30:00,44.0,44.1,43.96,44.06,124800.0,31.094,31.1647,31.0658,31.1364,124800.0
2013-12-30 13:00:00,44.06,44.06,44.0,44.01,126000.0,31.1364,31.1364,31.094,31.1011,126000.0
2013-12-30 13:30:00,44.02,44.07,44.0,44.03,155400.0,31.1082,31.1435,31.094,31.1152,155400.0
2013-12-30 14:00:00,44.03,44.21,44.0,44.2,239400.0,31.1152,31.2424,31.094,31.2354,239400.0
2013-12-30 14:30:00,44.21,44.36,44.19,44.34,241600.0,31.2424,31.3484,31.2283,31.3343,241600.0
2013-12-30 15:00:00,44.33,44.41,44.32,44.35,306600.0,31.3272,31.3838,31.3202,31.3414,306600.0
2013-12-30 15:30:00,44.34,44.35,44.24,44.25,595800.0,31.3343,31.3414,31.2636,31.2707,595800.0
2013-12-31 09:30:00,44.53,45.46,44.51,45.15,1000600.0,31.4686,32.1258,31.4544,31.9067,1000600.0
2013-12-31 10:00:00,45.14,45.58,45.14,45.56,625600.0,31.8996,32.2106,31.8996,32.1965,625600.0
2013-12-31 10:30:00,45.55,45.92,45.55,45.85,702600.0,32.1894,32.4509,32.1894,32.4014,702600.0
2013-12-31 11:00:00,45.85,45.91,45.77,45.88,544000.0,32.4014,32.4438,32.3449,32.4226,544000.0
2013-12-31 11:30:00,45.9,45.9,45.59,45.62,527600.0,32.4367,32.4367,32.2177,32.2389,527600.0
2013-12-31 12:00:00,45.63,45.83,45.52,45.77,300600.0,32.2459,32.3873,32.1682,32.3449,300600.0
2013-12-31 12:30:00,45.78,45.95,45.74,45.93,323400.0,32.3519,32.4721,32.3237,32.4579,323400.0
2013-12-31 13:00:00,45.93,45.98,45.79,45.87,327600.0,32.4579,32.4933,32.359,32.4155,327600.0
2013-12-31 13:30:00,45.87,45.92,45.84,45.85,240600.0,32.4155,32.4509,32.3943,32.4014,240600.0
2013-12-31 14:00:00,45.87,45.9,45.69,45.75,272600.0,32.4155,32.4367,32.2883,32.3307,272600.0
2013-12-31 14:30:00,45.75,45.77,45.57,45.61,291400.0,32.3307,32.3449,32.2035,32.2318,291400.0
2013-12-31 15:00:00,45.62,45.73,45.44,45.73,321600.0,32.2389,32.3166,32.1116,32.3166,321600.0
2013-12-31 15:30:00,45.73,45.97,45.67,45.87,908600.0,32.3166,32.4862,32.2742,32.4155,908600.0
2014-01-02 09:30:00,45.74,45.91,45.48,45.55,1001000.0,32.3237,32.4438,32.1399,32.1894,1001000.0
2014-01-02 10:00:00,45.57,45.77,45.2,45.71,641200.0,32.2035,32.3449,31.942,32.3025,641200.0
2014-01-02 10:30:00,45.72,45.76,45.52,45.63,643600.0,32.3095,32.3378,32.1682,32.2459,643600.0
2014-01-02 11:00:00,45.63,45.63,45.32,45.34,325400.0,32.2459,32.2459,32.0268,32.041,325400.0
2014-01-02 11:30:00,45.33,45.44,44.85,45.04,450000.0,32.0339,32.1116,31.6947,31.829,450000.0
2014-01-02 12:00:00,45.02,45.24,44.81,44.83,398200.0,31.8148,31.9703,31.6664,31.6806,398200.0
2014-01-02 12:30:00,44.85,44.93,44.75,44.92,303400.0,31.6947,31.7512,31.624,31.7442,303400.0
2014-01-02 13:00:00,44.92,44.97,44.66,44.74,347600.0,31.7442,31.7795,31.5604,31.617,347600.0
2014-01-02 13:30:00,44.74,44.86,44.6,44.64,335600.0,31.617,31.7018,31.518,31.5463,335600.0
2014-01-02 14:00:00,44.65,44.73,44.42,44.61,508000.0,31.5534,31.6099,31.3908,31.5251,508000.0
2014-01-02 14:30:00,44.6,44.74,44.54,44.65,357200.0,31.518,31.617,31.4756,31.5534,357200.0
2014-01-02 15:00:00,44.63,44.69,44.53,44.59,448000.0,31.5392,31.5816,31.4686,31.511,448000.0
2014-01-02 15:30:00,44.59,44.87,44.58,44.74,1159600.0,31.511,31.7088,31.5039,31.617,1159600.0
2014-01-03 09:30:00,44.92,45.13,44.73,44.94,468600.0,31.7442,31.8926,31.6099,31.7583,468600.0
2014-01-03 10:00:00,44.94,44.99,44.68,44.69,462200.0,31.7583,31.7936,31.5746,31.5816,462200.0
2014-01-03 10:30:00,44.68,44.68,44.24,44.24,479800.0,31.5746,31.5746,31.2636,31.2636,479800.0
2014-01-03 11:00:00,44.25,44.49,44.16,44.17,390800.0,31.2707,31.4403,31.2071,31.2142,390800.0
2014-01-03 11:30:00,44.18,44.19,43.94,43.99,505200.0,31.2212,31.2283,31.0516,31.087,505200.0
2014-01-03 12:00:00,43.99,44.11,43.96,43.98,251200.0,31.087,31.1718,31.0658,31.0799,251200.0
2014-01-03 12:30:00,43.99,44.04,43.92,43.93,186000.0,31.087,31.1223,31.0375,31.0446,186000.0
2014-01-03 13:00:00,43.95,44.15,43.89,44.1,194600.0,31.0587,31.2,31.0163,31.1647,194600.0
2014-01-03 13:30:00,44.1,44.2,44.08,44.18,156600.0,31.1647,31.2354,31.1506,31.2212,156600.0
2014-01-03 14:00:00,44.18,44.23,44.09,44.09,219200.0,31.2212,31.2566,31.1576,31.1576,219200.0
2014-01-03 14:30:00,44.09,44.23,44.08,44.17,213800.0,31.1576,31.2566,31.1506,31.2142,213800.0
2014-01-03 15:00:00,44.17,44.31,44.13,44.21,396000.0,31.2142,31.3131,31.1859,31.2424,396000.0
2014-01-03 15:30:00,44.21,44.27,44.1,44.11,688800.0,31.2424,31.2848,31.1647,31.1718,688800.0
2014-01-06 09:30:00,44.28,45.01,44.27,44.83,548400.0,31.2919,31.8078,31.2848,31.6806,548400.0
2014-01-06 10:00:00,44.81,44.88,44.59,44.69,315400.0,31.6664,31.7159,31.511,31.5816,315400.0
2014-01-06 10:30:00,44.7,44.73,44.37,44.4,337200.0,31.5887,31.6099,31.3555,31.3767,337200.0
2014-01-06 11:00:00,44.37,44.4,44.13,44.26,393400.0,31.3555,31.3767,31.1859,31.2778,393400.0
2014-01-06 11:30:00,44.26,44.35,44.09,44.18,241000.0,31.2778,31.3414,31.1576,31.2212,241000.0
2014-01-06 12:00:00,44.19,44.21,44.09,44.13,186000.0,31.2283,31.2424,31.1576,31.1859,186000.0
2014-01-06 12:30:00,44.13,44.26,44.07,44.22,198200.0,31.1859,31.2778,31.1435,31.2495,198200.0
2014-01-06 13:00:00,44.23,44.23,44.14,44.2,215600.0,31.2566,31.2566,31.193,31.2354,215600.0
2014-01-06 13:30:00,44.19,44.35,44.14,44.33,265000.0,31.2283,31.3414,31.193,31.3272,265000.0
2014-01-06 14:00:00,44.34,44.43,44.34,44.38,260800.0,31.3343,31.3979,31.3343,31.3626,260800.0
2014-01-06 14:30:00,44.37,44.52,44.34,44.46,235000.0,31.3555,31.4615,31.3343,31.4191,235000.0
2014-01-06 15:00:00,44.46,44.49,44.35,44.48,359600.0,31.4191,31.4403,31.3414,31.4332,359600.0
2014-01-06 15:30:00,44.48,44.49,44.31,44.35,872200.0,31.4332,31.4403,31.3131,31.3414,872200.0
2014-01-07 09:30:00,44.37,44.49,43.26,43.56,1276400.0,31.3555,31.4403,30.5711,30.7831,1276400.0
2014-01-07 10:00:00,43.56,44.11,43.56,43.88,722400.0,30.7831,31.1718,30.7831,31.0092,722400.0
2014-01-07 10:30:00,43.91,44.45,43.91,44.37,534400.0,31.0304,31.412,31.0304,31.3555,534400.0
2014-01-07 11:00:00,44.37,44.38,44.16,44.23,489800.0,31.3555,31.3626,31.2071,31.2566,489800.0
2014-01-07 11:30:00,44.23,44.3,44.19,44.27,268400.0,31.2566,31.306,31.2283,31.2848,268400.0
2014-01-07 12:00:00,44.27,44.3,44.18,44.22,249000.0,31.2848,31.306,31.2212,31.2495,249000.0
2014-01-07 12:30:00,44.23,44.31,44.13,44.23,223200.0,31.2566,31.3131,31.1859,31.2566,223200.0
2014-01-07 13:00:00,44.24,44.37,44.21,44.37,613800.0,31.2636,31.3555,31.2424,31.3555,613800.0
2014-01-07 13:30:00,44.37,44.73,44.34,44.67,636000.0,31.3555,31.6099,31.3343,31.5675,636000.0
2014-01-07 14:00:00,44.67,44.67,44.49,44.51,371200.0,31.5675,31.5675,31.4403,31.4544,371200.0
2014-01-07 14:30:00,44.49,44.66,44.39,44.59,609000.0,31.4403,31.5604,31.3696,31.511,609000.0
2014-01-07 15:00:00,44.59,44.6,44.49,44.55,473800.0,31.511,31.518,31.4403,31.4827,473800.0
2014-01-07 15:30:00,44.55,44.67,44.48,44.49,1038400.0,31.4827,31.5675,31.4332,31.4403,1038400.0
2014-01-08 09:30:00,44.62,44.62,44.1,44.29,674400.0,31.5322,31.5322,31.1647,31.299,674400.0
2014-01-08 10:00:00,44.29,44.47,44.1,44.15,532400.0,31.299,31.4262,31.1647,31.2,532400.0
2014-01-08 10:30:00,44.15,44.15,43.84,44.02,452000.0,31.2,31.2,30.981,31.1082,452000.0
2014-01-08 11:00:00,44.03,44.05,43.69,43.74,783000.0,31.1152,31.1294,30.875,30.9103,783000.0
2014-01-08 11:30:00,43.74,44.02,43.61,43.77,739600.0,30.9103,31.1082,30.8184,30.9315,739600.0
2014-01-08 12:00:00,43.79,43.83,43.63,43.7,292400.0,30.9456,30.9739,30.8326,30.882,292400.0
2014-01-08 12:30:00,43.69,43.76,43.6,43.61,256600.0,30.875,30.9244,30.8114,30.8184,256600.0
2014-01-08 13:00:00,43.62,43.91,43.56,43.85,686600.0,30.8255,31.0304,30.7831,30.988,686600.0
2014-01-08 13:30:00,43.86,43.91,43.64,43.65,428000.0,30.9951,31.0304,30.8396,30.8467,428000.0
2014-01-08 14:00:00,43.65,43.89,43.64,43.73,717800.0,30.8467,31.0163,30.8396,30.9032,717800.0
2014-01-08 14:30:00,43.71,44.25,43.7,44.08,864200.0,30.8891,31.2707,30.882,31.1506,864200.0
2014-01-08 15:00:00,44.07,44.24,44.06,44.16,810200.0,31.1435,31.2636,31.1364,31.2071,810200.0
2014-01-08 15:30:00,44.16,44.38,44.14,44.34,1253200.0,31.2071,31.3626,31.193,31.3343,1253200.0
2014-01-09 09:30:00,44.52,44.73,44.35,44.63,1273400.0,31.4615,31.6099,31.3414,31.5392,1273400.0
2014-01-09 10:00:00,44.67,45.31,44.55,45.24,973400.0,31.5675,32.0198,31.4827,31.9703,973400.0
2014-01-09 10:30:00,45.24,45.69,45.24,45.61,1238800.0,31.9703,32.2883,31.9703,32.2318,1238800.0
2014-01-09 11:00:00,45.61,45.79,45.43,45.62,828000.0,32.2318,32.359,32.1046,32.2389,828000.0
2014-01-09 11:30:00,45.61,45.93,45.54,45.64,1103800.0,32.2318,32.4579,32.1823,32.253,1103800.0
2014-01-09 12:00:00,45.63,45.65,45.54,45.55,472000.0,32.2459,32.2601,32.1823,32.1894,472000.0
2014-01-09 12:30:00,45.56,45.59,45.5,45.52,419800.0,32.1965,32.2177,32.154,32.1682,419800.0
2014-01-09 13:00:00,45.52,45.55,45.45,45.45,483600.0,32.1682,32.1894,32.1187,32.1187,483600.0
2014-01-09 13:30:00,45.45,45.47,45.24,45.25,752200.0,32.1187,32.1328,31.9703,31.9774,752200.0
2014-01-09 14:00:00,45.24,45.45,45.2,45.43,894200.0,31.9703,32.1187,31.942,32.1046,894200.0
2014-01-09 14:30:00,45.42,45.44,45.26,45.43,551000.0,32.0975,32.1116,31.9844,32.1046,551000.0
2014-01-09 15:00:00,45.43,45.5,45.32,45.4,554200.0,32.1046,32.154,32.0268,32.0834,554200.0
2014-01-09 15:30:00,45.4,45.63,45.4,45.52,1834000.0,32.0834,32.2459,32.0834,32.1682,1834000.0
2014-01-10 09:30:00,45.5,45.93,45.48,45.66,698600.0,32.154,32.4579,32.1399,32.2671,698600.0
2014-01-10 10:00:00,45.66,45.7,44.93,45.0,609400.0,32.2671,32.2954,31.7512,31.8007,609400.0
2014-01-10 10:30:00,45.0,45.22,44.62,45.06,718800.0,31.8007,31.9562,31.5322,31.8431,718800.0
2014-01-10 11:00:00,45.08,45.51,45.07,45.49,534600.0,31.8572,32.1611,31.8502,32.147,534600.0
2014-01-10 11:30:00,45.49,45.56,45.37,45.49,307600.0,32.147,32.1965,32.0622,32.147,307600.0
2014-01-10 12:00:00,45.49,45.49,45.33,45.33,237400.0,32.147,32.147,32.0339,32.0339,237400.0
2014-01-10 12:30:00,45.33,45.63,45.27,45.62,548800.0,32.0339,32.2459,31.9915,32.2389,548800.0
2014-01-10 13:00:00,45.6,45.62,45.41,45.42,215000.0,32.2247,32.2389,32.0904,32.0975,215000.0
2014-01-10 13:30:00,45.4,45.45,45.37,45.43,236400.0,32.0834,32.1187,32.0622,32.1046,236400.0
2014-01-10 14:00:00,45.42,45.48,45.28,45.3,349400.0,32.0975,32.1399,31.9986,32.0127,349400.0
2014-01-10 14:30:00,45.3,45.35,45.17,45.24,417400.0,32.0127,32.048,31.9208,31.9703,417400.0
2014-01-10 15:00:00,45.26,45.43,45.22,45.38,232200.0,31.9844,32.1046,31.9562,32.0692,232200.0
2014-01-10 15:30:00,45.38,45.54,45.36,45.49,725400.0,32.0692,32.1823,32.0551,32.147,725400.0
2014-01-13 09:30:00,45.49,45.78,45.27,45.35,479000.0,32.147,32.3519,31.9915,32.048,479000.0
2014-01-13 10:00:00,45.35,45.4,45.12,45.27,571400.0,32.048,32.0834,31.8855,31.9915,571400.0
2014-01-13 10:30:00,45.27,45.3,45.06,45.2,351800.0,31.9915,32.0127,31.8431,31.942,351800.0
2014-01-13 11:00:00,45.2,45.36,45.2,45.3,281200.0,31.942,32.0551,31.942,32.0127,281200.0
2014-01-13 11:30:00,45.31,45.38,45.23,45.23,357000.0,32.0198,32.0692,31.9632,31.9632,357000.0
2014-01-13 12:00:00,45.23,45.31,45.1,45.1,264400.0,31.9632,32.0198,31.8714,31.8714,264400.0
2014-01-13 12:30:00,45.1,45.11,44.88,44.88,245200.0,31.8714,31.8784,31.7159,31.7159,245200.0
2014-01-13 13:00:00,44.88,44.91,44.7,44.89,354000.0,31.7159,31.7371,31.5887,31.723,354000.0
2014-01-13 13:30:00,44.88,44.88,44.63,44.63,288000.0,31.7159,31.7159,31.5392,31.5392,288000.0
2014-01-13 14:00:00,44.61,44.77,44.56,44.57,328000.0,31.5251,31.6382,31.4898,31.4968,328000.0
2014-01-13 14:30:00,44.57,44.59,44.27,44.29,434200.0,31.4968,31.511,31.2848,31.299,434200.0
2014-01-13 15:00:00,44.28,44.28,43.83,44.12,575000.0,31.2919,31.2919,30.9739,31.1788,575000.0
2014-01-13 15:30:00,44.12,44.13,43.93,44.07,1166000.0,31.1788,31.1859,31.0446,31.1435,1166000.0
2014-01-14 09:30:00,44.7,45.11,44.57,45.07,837800.0,31.5887,31.8784,31.4968,31.8502,837800.0
2014-01-14 10:00:00,45.1,45.22,44.87,45.08,474400.0,31.8714,31.9562,31.7088,31.8572,474400.0
2014-01-14 10:30:00,45.08,45.12,44.84,44.95,380000.0,31.8572,31.8855,31.6876,31.7654,380000.0
2014-01-14 11:00:00,44.96,44.99,44.57,44.65,471000.0,31.7724,31.7936,31.4968,31.5534,471000.0
2014-01-14 11:30:00,44.65,44.85,44.58,44.66,363200.0,31.5534,31.6947,31.5039,31.5604,363200.0
2014-01-14 12:00:00,44.66,44.68,44.38,44.43,491400.0,31.5604,31.5746,31.3626,31.3979,491400.0
2014-01-14 12:30:00,44.42,44.46,44.32,44.33,270600.0,31.3908,31.4191,31.3202,31.3272,270600.0
2014-01-14 13:00:00,44.35,44.41,44.33,44.36,256200.0,31.3414,31.3838,31.3272,31.3484,256200.0
2014-01-14 13:30:00,44.35,44.48,44.31,44.36,259200.0,31.3414,31.4332,31.3131,31.3484,259200.0
2014-01-14 14:00:00,44.35,44.37,44.2,44.31,275800.0,31.3414,31.3555,31.2354,31.3131,275800.0
2014-01-14 14:30:00,44.32,44.51,44.31,44.45,269600.0,31.3202,31.4544,31.3131,31.412,269600.0
2014-01-14 15:00:00,44.46,44.58,44.43,44.57,245800.0,31.4191,31.5039,31.3979,31.4968,245800.0
2014-01-14 15:30:00,44.56,44.61,44.52,44.55,599200.0,31.4898,31.5251,31.4615,31.4827,599200.0
2014-01-15 09:30:00,44.8,44.81,43.75,43.92,1020600.0,31.6594,31.6664,30.9174,31.0375,1020600.0
2014-01-15 10:00:00,43.92,44.25,43.81,44.05,989600.0,31.0375,31.2707,30.9598,31.1294,989600.0
2014-01-15 10:30:00,44.07,44.07,43.13,43.25,924800.0,31.1435,31.1435,30.4792,30.564,924800.0
2014-01-15 11:00:00,43.26,43.34,42.97,43.1,1103200.0,30.5711,30.6276,30.3661,30.458,1103200.0
2014-01-15 11:30:00,43.1,43.18,42.72,42.9,1098800.0,30.458,30.5145,30.1895,30.3167,1098800.0
2014-01-15 12:00:00,42.9,43.27,42.9,43.22,632400.0,30.3167,30.5781,30.3167,30.5428,632400.0
2014-01-15 12:30:00,43.23,43.23,42.88,42.88,561000.0,30.5499,30.5499,30.3025,30.3025,561000.0
2014-01-15 13:00:00,42.88,42.97,42.49,42.67,1105800.0,30.3025,30.3661,30.0269,30.1541,1105800.0
2014-01-15 13:30:00,42.68,42.91,42.63,42.88,368200.0,30.1612,30.3237,30.1259,30.3025,368200.0
2014-01-15 14:00:00,42.88,43.01,42.82,42.95,320000.0,30.3025,30.3944,30.2601,30.352,320000.0
2014-01-15 14:30:00,42.94,43.41,42.94,43.38,561600.0,30.3449,30.6771,30.3449,30.6559,561600.0
2014-01-15 15:00:00,43.38,43.5,43.21,43.3,634400.0,30.6559,30.7407,30.5357,30.5993,634400.0
2014-01-15 15:30:00,43.3,43.47,43.27,43.33,1031000.0,30.5993,30.7195,30.5781,30.6205,1031000.0
2014-01-16 09:30:00,43.13,43.4,43.0,43.13,585400.0,30.4792,30.67,30.3873,30.4792,585400.0
2014-01-16 10:00:00,43.13,43.18,42.96,43.08,479000.0,30.4792,30.5145,30.3591,30.4439,479000.0
2014-01-16 10:30:00,43.07,43.13,42.57,42.72,708000.0,30.4368,30.4792,30.0835,30.1895,708000.0
2014-01-16 11:00:00,42.73,43.0,42.71,42.9,317200.0,30.1965,30.3873,30.1824,30.3167,317200.0
2014-01-16 11:30:00,42.9,42.92,42.72,42.72,394600.0,30.3167,30.3308,30.1895,30.1895,394600.0
2014-01-16 12:00:00,42.72,42.86,42.56,42.59,629600.0,30.1895,30.2884,30.0764,30.0976,629600.0
2014-01-16 12:30:00,42.59,42.6,42.4,42.44,679600.0,30.0976,30.1047,29.9633,29.9916,679600.0
2014-01-16 13:00:00,42.44,42.59,42.38,42.41,562400.0,29.9916,30.0976,29.9492,29.9704,562400.0
2014-01-16 13:30:00,42.41,42.48,42.34,42.41,426200.0,29.9704,30.0199,29.9209,29.9704,426200.0
2014-01-16 14:00:00,42.41,42.57,42.4,42.5,569800.0,29.9704,30.0835,29.9633,30.034,569800.0
2014-01-16 14:30:00,42.5,42.97,42.45,42.96,434800.0,30.034,30.3661,29.9987,30.3591,434800.0
2014-01-16 15:00:00,42.96,43.0,42.91,42.94,372000.0,30.3591,30.3873,30.3237,30.3449,372000.0
2014-01-16 15:30:00,42.94,42.97,42.76,42.85,882400.0,30.3449,30.3661,30.2177,30.2813,882400.0
2014-01-17 09:30:00,42.75,43.33,42.65,43.06,844200.0,30.2107,30.6205,30.14,30.4297,844200.0
2014-01-17 10:00:00,43.04,43.32,43.02,43.12,486800.0,30.4156,30.6135,30.4015,30.4721,486800.0
2014-01-17 10:30:00,43.14,43.24,42.95,43.12,639800.0,30.4863,30.5569,30.352,30.4721,639800.0
2014-01-17 11:00:00,43.1,43.18,42.83,42.87,425200.0,30.458,30.5145,30.2672,30.2955,425200.0
2014-01-17 11:30:00,42.87,43.08,42.85,43.06,315600.0,30.2955,30.4439,30.2813,30.4297,315600.0
2014-01-17 12:00:00,43.06,43.06,42.96,43.02,252200.0,30.4297,30.4297,30.3591,30.4015,252200.0
2014-01-17 12:30:00,43.0,43.02,42.88,42.93,185600.0,30.3873,30.4015,30.3025,30.3379,185600.0
2014-01-17 13:00:00,42.94,42.99,42.83,42.85,176800.0,30.3449,30.3803,30.2672,30.2813,176800.0
2014-01-17 13:30:00,42.85,42.88,42.77,42.8,294800.0,30.2813,30.3025,30.2248,30.246,294800.0
2014-01-17 14:00:00,42.8,42.86,42.72,42.81,529200.0,30.246,30.2884,30.1895,30.2531,529200.0
2014-01-17 14:30:00,42.82,42.9,42.73,42.76,400400.0,30.2601,30.3167,30.1965,30.2177,400400.0
2014-01-17 15:00:00,42.76,42.77,42.52,42.65,595000.0,30.2177,30.2248,30.0481,30.14,595000.0
2014-01-17 15:30:00,42.63,42.73,42.6,42.65,1114000.0,30.1259,30.1965,30.1047,30.14,1114000.0
2014-01-21 09:30:00,43.14,43.76,43.06,43.33,839000.0,30.4863,30.9244,30.4297,30.6205,839000.0
2014-01-21 10:00:00,43.33,43.56,43.27,43.29,365800.0,30.6205,30.7831,30.5781,30.5923,365800.0
2014-01-21 10:30:00,43.27,43.29,43.02,43.09,249200.0,30.5781,30.5923,30.4015,30.4509,249200.0
2014-01-21 11:00:00,43.1,43.23,42.96,42.97,373800.0,30.458,30.5499,30.3591,30.3661,373800.0
2014-01-21 11:30:00,42.97,43.0,42.93,42.99,174600.0,30.3661,30.3873,30.3379,30.3803,174600.0
2014-01-21 12:00:00,42.98,43.24,42.91,43.24,234400.0,30.3732,30.5569,30.3237,30.5569,234400.0
2014-01-21 12:30:00,43.23,43.26,43.18,43.23,236800.0,30.5499,30.5711,30.5145,30.5499,236800.0
2014-01-21 13:00:00,43.24,43.33,43.24,43.29,198000.0,30.5569,30.6205,30.5569,30.5923,198000.0
2014-01-21 13:30:00,43.3,43.37,43.27,43.36,186800.0,30.5993,30.6488,30.5781,30.6417,186800.0
2014-01-21 14:00:00,43.35,43.37,43.14,43.15,201200.0,30.6347,30.6488,30.4863,30.4933,201200.0
2014-01-21 14:30:00,43.15,43.17,43.05,43.05,170000.0,30.4933,30.5075,30.4227,30.4227,170000.0
2014-01-21 15:00:00,43.06,43.12,43.0,43.02,209000.0,30.4297,30.4721,30.3873,30.4015,209000.0
2014-01-21 15:30:00,43.02,43.21,43.01,43.17,708400.0,30.4015,30.5357,30.3944,30.5075,708400.0
2014-01-22 09:30:00,43.38,43.46,43.17,43.3,395200.0,30.6559,30.7124,30.5075,30.5993,395200.0
2014-01-22 10:00:00,43.31,43.35,42.95,43.0,296200.0,30.6064,30.6347,30.352,30.3873,296200.0
2014-01-22 10:30:00,43.01,43.01,42.68,42.74,308000.0,30.3944,30.3944,30.1612,30.2036,308000.0
2014-01-22 11:00:00,42.74,42.78,42.54,42.62,336400.0,30.2036,30.2319,30.0623,30.1188,336400.0
2014-01-22 11:30:00,42.62,42.63,42.34,42.38,289000.0,30.1188,30.1259,29.9209,29.9492,289000.0
2014-01-22 12:00:00,42.37,42.63,42.24,42.54,402800.0,29.9421,30.1259,29.8503,30.0623,402800.0
2014-01-22 12:30:00,42.52,42.57,42.51,42.54,201400.0,30.0481,30.0835,30.0411,30.0623,201400.0
2014-01-22 13:00:00,42.54,42.57,42.48,42.54,231400.0,30.0623,30.0835,30.0199,30.0623,231400.0
2014-01-22 13:30:00,42.54,42.56,42.42,42.49,188400.0,30.0623,30.0764,29.9775,30.0269,188400.0
2014-01-22 14:00:00,42.49,42.56,42.48,42.55,250200.0,30.0269,30.0764,30.0199,30.0693,250200.0
2014-01-22 14:30:00,42.55,42.73,42.54,42.73,334400.0,30.0693,30.1965,30.0623,30.1965,334400.0
2014-01-22 15:00:00,42.73,42.91,42.65,42.91,420200.0,30.1965,30.3237,30.14,30.3237,420200.0
2014-01-22 15:30:00,42.91,42.91,42.74,42.79,717200.0,30.3237,30.3237,30.2036,30.2389,717200.0
2014-01-23 09:30:00,43.13,43.43,42.69,43.17,1554000.0,30.4792,30.6912,30.1683,30.5075,1554000.0
2014-01-23 10:00:00,43.18,43.21,42.46,42.51,616600.0,30.5145,30.5357,30.0057,30.0411,616600.0
2014-01-23 10:30:00,42.53,42.66,42.11,42.25,863400.0,30.0552,30.1471,29.7584,29.8573,863400.0
2014-01-23 11:00:00,42.26,42.45,42.13,42.21,560200.0,29.8644,29.9987,29.7725,29.8291,560200.0
2014-01-23 11:30:00,42.21,42.21,41.9,42.08,564400.0,29.8291,29.8291,29.61,29.7372,564400.0
2014-01-23 12:00:00,42.08,42.16,41.88,42.06,531600.0,29.7372,29.7937,29.5959,29.7231,531600.0
2014-01-23 12:30:00,42.05,42.1,41.94,41.97,287400.0,29.716,29.7513,29.6383,29.6595,287400.0
2014-01-23 13:00:00,41.98,42.06,41.89,42.04,185800.0,29.6665,29.7231,29.6029,29.7089,185800.0
2014-01-23 13:30:00,42.05,42.07,41.93,41.93,182600.0,29.716,29.7301,29.6312,29.6312,182600.0
2014-01-23 14:00:00,41.93,42.26,41.9,42.25,356600.0,29.6312,29.8644,29.61,29.8573,356600.0
2014-01-23 14:30:00,42.26,42.47,42.24,42.44,361000.0,29.8644,30.0128,29.8503,29.9916,361000.0
2014-01-23 15:00:00,42.44,42.54,42.42,42.48,352400.0,29.9916,30.0623,29.9775,30.0199,352400.0
2014-01-23 15:30:00,42.48,42.74,42.48,42.72,892600.0,30.0199,30.2036,30.0199,30.1895,892600.0
2014-01-24 09:30:00,42.17,42.25,41.86,42.09,503400.0,29.8008,29.8573,29.5817,29.7443,503400.0
2014-01-24 10:00:00,42.06,42.24,41.69,41.79,312600.0,29.7231,29.8503,29.4616,29.5323,312600.0
2014-01-24 10:30:00,41.77,41.78,41.36,41.4,558000.0,29.5181,29.5252,29.2284,29.2567,558000.0
2014-01-24 11:00:00,41.4,41.45,41.02,41.05,344000.0,29.2567,29.292,28.9881,29.0093,344000.0
2014-01-24 11:30:00,41.05,41.59,41.04,41.59,342400.0,29.0093,29.3909,29.0022,29.3909,342400.0
2014-01-24 12:00:00,41.58,41.74,41.35,41.6,319600.0,29.3839,29.4969,29.2213,29.398,319600.0
2014-01-24 12:30:00,41.62,41.72,41.5,41.69,145400.0,29.4121,29.4828,29.3273,29.4616,145400.0
2014-01-24 13:00:00,41.69,41.91,41.69,41.8,303800.0,29.4616,29.6171,29.4616,29.5393,303800.0
2014-01-24 13:30:00,41.8,41.9,41.63,41.63,186200.0,29.5393,29.61,29.4192,29.4192,186200.0
2014-01-24 14:00:00,41.63,41.68,41.47,41.52,228400.0,29.4192,29.4545,29.3061,29.3415,228400.0
2014-01-24 14:30:00,41.52,41.61,41.45,41.52,221600.0,29.3415,29.4051,29.292,29.3415,221600.0
2014-01-24 15:00:00,41.52,41.62,41.42,41.5,265000.0,29.3415,29.4121,29.2708,29.3273,265000.0
2014-01-24 15:30:00,41.5,41.58,41.43,41.49,701200.0,29.3273,29.3839,29.2779,29.3203,701200.0
2014-01-27 09:30:00,41.49,41.93,41.4,41.69,616800.0,29.3203,29.6312,29.2567,29.4616,616800.0
2014-01-27 10:00:00,41.67,41.7,40.91,40.93,419000.0,29.4475,29.4687,28.9104,28.9245,419000.0
2014-01-27 10:30:00,40.96,41.27,40.91,41.17,671600.0,28.9457,29.1648,28.9104,29.0941,671600.0
2014-01-27 11:00:00,41.17,41.21,40.95,41.1,382200.0,29.0941,29.1224,28.9386,29.0446,382200.0
2014-01-27 11:30:00,41.12,41.15,40.85,40.91,361000.0,29.0588,29.08,28.868,28.9104,361000.0
2014-01-27 12:00:00,40.92,40.99,40.72,40.72,358000.0,28.9174,28.9669,28.7761,28.7761,358000.0
2014-01-27 12:30:00,40.72,40.99,40.69,40.75,575800.0,28.7761,28.9669,28.7549,28.7973,575800.0
2014-01-27 13:00:00,40.77,41.27,40.74,41.16,385400.0,28.8114,29.1648,28.7902,29.087,385400.0
2014-01-27 13:30:00,41.18,41.27,41.13,41.15,726200.0,29.1012,29.1648,29.0658,29.08,726200.0
2014-01-27 14:00:00,41.16,41.49,41.15,41.49,365000.0,29.087,29.3203,29.08,29.3203,365000.0
2014-01-27 14:30:00,41.49,41.76,41.48,41.75,572400.0,29.3203,29.5111,29.3132,29.504,572400.0
2014-01-27 15:00:00,41.74,41.92,41.7,41.79,463000.0,29.4969,29.6241,29.4687,29.5323,463000.0
2014-01-27 15:30:00,41.78,41.99,41.73,41.75,1254800.0,29.5252,29.6736,29.4899,29.504,1254800.0
2014-01-28 09:30:00,41.67,41.67,41.0,41.48,550000.0,29.4475,29.4475,28.974,29.3132,550000.0
2014-01-28 10:00:00,41.49,41.69,41.39,41.39,295600.0,29.3203,29.4616,29.2496,29.2496,295600.0
2014-01-28 10:30:00,41.41,41.47,41.23,41.37,337600.0,29.2637,29.3061,29.1365,29.2355,337600.0
2014-01-28 11:00:00,41.37,41.45,41.22,41.27,449200.0,29.2355,29.292,29.1294,29.1648,449200.0
2014-01-28 11:30:00,41.27,41.42,41.19,41.27,285200.0,29.1648,29.2708,29.1082,29.1648,285200.0
2014-01-28 12:00:00,41.27,41.35,41.16,41.31,223600.0,29.1648,29.2213,29.087,29.1931,223600.0
2014-01-28 12:30:00,41.32,41.64,41.32,41.52,208800.0,29.2001,29.4263,29.2001,29.3415,208800.0
2014-01-28 13:00:00,41.54,41.72,41.52,41.72,265600.0,29.3556,29.4828,29.3415,29.4828,265600.0
2014-01-28 13:30:00,41.71,41.76,41.52,41.56,230600.0,29.4757,29.5111,29.3415,29.3697,230600.0
2014-01-28 14:00:00,41.57,41.66,41.51,41.6,268200.0,29.3768,29.4404,29.3344,29.398,268200.0
2014-01-28 14:30:00,41.6,41.65,41.52,41.65,266200.0,29.398,29.4333,29.3415,29.4333,266200.0
2014-01-28 15:00:00,41.64,41.7,41.45,41.48,432200.0,29.4263,29.4687,29.292,29.3132,432200.0
2014-01-28 15:30:00,41.48,41.63,41.47,41.59,605000.0,29.3132,29.4192,29.3061,29.3909,605000.0
2014-01-29 09:30:00,42.19,42.19,41.01,42.07,1581400.0,29.8149,29.8149,28.981,29.7301,1581400.0
2014-01-29 10:00:00,42.07,42.88,41.96,42.84,1202200.0,29.7301,30.3025,29.6524,30.2743,1202200.0
2014-01-29 10:30:00,42.8,43.74,42.8,43.33,1657800.0,30.246,30.9103,30.246,30.6205,1657800.0
2014-01-29 11:00:00,43.33,43.52,43.2,43.42,613800.0,30.6205,30.7548,30.5287,30.6842,613800.0
2014-01-29 11:30:00,43.43,43.81,43.42,43.76,861000.0,30.6912,30.9598,30.6842,30.9244,861000.0
2014-01-29 12:00:00,43.76,44.1,43.64,43.73,1001000.0,30.9244,31.1647,30.8396,30.9032,1001000.0
2014-01-29 12:30:00,43.74,43.8,43.63,43.71,814400.0,30.9103,30.9527,30.8326,30.8891,814400.0
2014-01-29 13:00:00,43.71,43.72,42.94,43.49,895600.0,30.8891,30.8962,30.3449,30.7336,895600.0
2014-01-29 13:30:00,43.49,43.55,43.24,43.44,661000.0,30.7336,30.776,30.5569,30.6983,661000.0
2014-01-29 14:00:00,43.41,43.63,43.13,43.55,1377000.0,30.6771,30.8326,30.4792,30.776,1377000.0
2014-01-29 14:30:00,43.55,44.0,43.44,43.56,1082000.0,30.776,31.094,30.6983,30.7831,1082000.0
2014-01-29 15:00:00,43.57,43.58,43.1,43.31,950200.0,30.7902,30.7972,30.458,30.6064,950200.0
2014-01-29 15:30:00,43.31,43.51,43.18,43.26,1278000.0,30.6064,30.7478,30.5145,30.5711,1278000.0
2014-01-30 09:30:00,43.93,44.47,43.26,43.46,728000.0,31.0446,31.4262,30.5711,30.7124,728000.0
2014-01-30 10:00:00,43.48,43.48,42.89,43.07,370800.0,30.7266,30.7266,30.3096,30.4368,370800.0
2014-01-30 10:30:00,43.08,43.35,43.06,43.26,442000.0,30.4439,30.6347,30.4297,30.5711,442000.0
2014-01-30 11:00:00,43.26,43.48,43.19,43.42,344800.0,30.5711,30.7266,30.5216,30.6842,344800.0
2014-01-30 11:30:00,43.42,43.72,43.32,43.64,475200.0,30.6842,30.8962,30.6135,30.8396,475200.0
2014-01-30 12:00:00,43.66,43.72,43.52,43.59,244200.0,30.8538,30.8962,30.7548,30.8043,244200.0
2014-01-30 12:30:00,43.59,43.76,43.59,43.67,149200.0,30.8043,30.9244,30.8043,30.8608,149200.0
2014-01-30 13:00:00,43.67,43.75,43.62,43.74,272200.0,30.8608,30.9174,30.8255,30.9103,272200.0
2014-01-30 13:30:00,43.74,43.75,43.57,43.61,144800.0,30.9103,30.9174,30.7902,30.8184,144800.0
2014-01-30 14:00:00,43.6,43.65,43.52,43.65,382800.0,30.8114,30.8467,30.7548,30.8467,382800.0
2014-01-30 14:30:00,43.64,43.75,43.63,43.72,330600.0,30.8396,30.9174,30.8326,30.8962,330600.0
2014-01-30 15:00:00,43.73,43.8,43.7,43.74,543000.0,30.9032,30.9527,30.882,30.9103,543000.0
2014-01-30 15:30:00,43.75,43.87,43.63,43.75,1041600.0,30.9174,31.0022,30.8326,30.9174,1041600.0
2014-01-31 09:30:00,43.4,44.38,43.1,44.15,656400.0,30.67,31.3626,30.458,31.2,656400.0
2014-01-31 10:00:00,44.17,44.3,43.9,43.96,403200.0,31.2142,31.306,31.0234,31.0658,403200.0
2014-01-31 10:30:00,43.98,44.28,43.79,44.07,505200.0,31.0799,31.2919,30.9456,31.1435,505200.0
2014-01-31 11:00:00,44.06,44.29,44.01,44.17,1098400.0,31.1364,31.299,31.1011,31.2142,1098400.0
2014-01-31 11:30:00,44.16,44.21,43.7,43.76,331800.0,31.2071,31.2424,30.882,30.9244,331800.0
2014-01-31 12:00:00,43.77,43.99,43.74,43.97,329600.0,30.9315,31.087,30.9103,31.0728,329600.0
2014-01-31 12:30:00,43.97,44.0,43.79,43.85,232200.0,31.0728,31.094,30.9456,30.988,232200.0
2014-01-31 13:00:00,43.86,43.91,43.72,43.76,321400.0,30.9951,31.0304,30.8962,30.9244,321400.0
2014-01-31 13:30:00,43.76,43.96,43.73,43.92,244600.0,30.9244,31.0658,30.9032,31.0375,244600.0
2014-01-31 14:00:00,43.91,44.12,43.87,44.03,396600.0,31.0304,31.1788,31.0022,31.1152,396600.0
2014-01-31 14:30:00,44.04,44.09,43.91,43.92,266200.0,31.1223,31.1576,31.0304,31.0375,266200.0
2014-01-31 15:00:00,43.92,43.92,43.48,43.6,519200.0,31.0375,31.0375,30.7266,30.8114,519200.0
2014-01-31 15:30:00,43.6,43.66,43.4,43.52,890400.0,30.8114,30.8538,30.67,30.7548,890400.0
2014-02-03 09:30:00,43.54,43.55,42.79,43.02,1240200.0,30.769,30.776,30.2389,30.4015,1240200.0
2014-02-03 10:00:00,43.02,43.02,42.38,42.68,855800.0,30.4015,30.4015,29.9492,30.1612,855800.0
2014-02-03 10:30:00,42.68,43.23,42.59,42.97,593400.0,30.1612,30.5499,30.0976,30.3661,593400.0
2014-02-03 11:00:00,42.98,42.99,42.63,42.96,504600.0,30.3732,30.3803,30.1259,30.3591,504600.0
2014-02-03 11:30:00,42.96,43.08,42.68,42.71,388000.0,30.3591,30.4439,30.1612,30.1824,388000.0
2014-02-03 12:00:00,42.7,43.0,42.42,42.98,358600.0,30.1753,30.3873,29.9775,30.3732,358600.0
2014-02-03 12:30:00,42.99,43.05,42.85,42.94,226200.0,30.3803,30.4227,30.2813,30.3449,226200.0
2014-02-03 13:00:00,42.91,42.94,42.65,42.7,335000.0,30.3237,30.3449,30.14,30.1753,335000.0
2014-02-03 13:30:00,42.69,42.79,42.35,42.38,428000.0,30.1683,30.2389,29.928,29.9492,428000.0
2014-02-03 14:00:00,42.35,42.37,42.04,42.2,536200.0,29.928,29.9421,29.7089,29.822,536200.0
2014-02-03 14:30:00,42.19,42.21,41.8,41.8,586600.0,29.8149,29.8291,29.5393,29.5393,586600.0
2014-02-03 15:00:00,41.8,41.98,41.79,41.98,591400.0,29.5393,29.6665,29.5323,29.6665,591400.0
2014-02-03 15:30:00,41.98,42.22,41.96,42.17,1351800.0,29.6665,29.8361,29.6524,29.8008,1351800.0
2014-02-04 09:30:00,42.28,42.33,40.6,41.33,2022000.0,29.8785,29.9139,28.6913,29.2072,2022000.0
2014-02-04 10:00:00,41.37,41.63,41.05,41.19,1117400.0,29.2355,29.4192,29.0093,29.1082,1117400.0
2014-02-04 10:30:00,41.2,41.44,40.88,41.01,484400.0,29.1153,29.2849,28.8892,28.981,484400.0
2014-02-04 11:00:00,41.03,41.79,41.01,41.77,696800.0,28.9952,29.5323,28.981,29.5181,696800.0
2014-02-04 11:30:00,41.77,41.85,41.6,41.79,491600.0,29.5181,29.5747,29.398,29.5323,491600.0
2014-02-04 12:00:00,41.79,41.88,41.56,41.69,360200.0,29.5323,29.5959,29.3697,29.4616,360200.0
2014-02-04 12:30:00,41.69,42.23,41.67,42.17,384600.0,29.4616,29.8432,29.4475,29.8008,384600.0
2014-02-04 13:00:00,42.19,42.34,41.82,41.99,424200.0,29.8149,29.9209,29.5535,29.6736,424200.0
2014-02-04 13:30:00,41.98,42.04,41.78,41.78,378600.0,29.6665,29.7089,29.5252,29.5252,378600.0
2014-02-04 14:00:00,41.78,41.83,41.6,41.83,366600.0,29.5252,29.5605,29.398,29.5605,366600.0
2014-02-04 14:30:00,41.82,42.13,41.8,41.96,338800.0,29.5535,29.7725,29.5393,29.6524,338800.0
2014-02-04 15:00:00,41.96,42.05,41.66,41.68,394800.0,29.6524,29.716,29.4404,29.4545,394800.0
2014-02-04 15:30:00,41.68,42.01,41.6,41.62,1247200.0,29.4545,29.6877,29.398,29.4121,1247200.0
2014-02-05 09:30:00,41.3,41.3,40.46,40.74,941200.0,29.186,29.186,28.5924,28.7902,941200.0
2014-02-05 10:00:00,40.71,41.01,40.34,40.39,673400.0,28.769,28.981,28.5076,28.5429,673400.0
2014-02-05 10:30:00,40.42,40.69,40.34,40.64,908800.0,28.5641,28.7549,28.5076,28.7196,908800.0
2014-02-05 11:00:00,40.64,41.15,40.49,41.15,688800.0,28.7196,29.08,28.6136,29.08,688800.0
2014-02-05 11:30:00,41.15,41.47,41.02,41.42,437600.0,29.08,29.3061,28.9881,29.2708,437600.0
2014-02-05 12:00:00,41.42,41.47,41.07,41.19,232600.0,29.2708,29.3061,29.0234,29.1082,232600.0
2014-02-05 12:30:00,41.16,41.35,41.13,41.2,295400.0,29.087,29.2213,29.0658,29.1153,295400.0
2014-02-05 13:00:00,41.2,41.43,41.07,41.13,420800.0,29.1153,29.2779,29.0234,29.0658,420800.0
2014-02-05 13:30:00,41.14,41.22,41.08,41.15,400600.0,29.0729,29.1294,29.0305,29.08,400600.0
2014-02-05 14:00:00,41.15,41.23,41.1,41.16,404000.0,29.08,29.1365,29.0446,29.087,404000.0
2014-02-05 14:30:00,41.17,41.24,41.12,41.16,431400.0,29.0941,29.1436,29.0588,29.087,431400.0
2014-02-05 15:00:00,41.16,41.24,41.05,41.21,496200.0,29.087,29.1436,29.0093,29.1224,496200.0
2014-02-05 15:30:00,41.22,41.3,41.11,41.17,954600.0,29.1294,29.186,29.0517,29.0941,954600.0
2014-02-06 09:30:00,41.21,41.35,40.83,41.15,571200.0,29.1224,29.2213,28.8538,29.08,571200.0
2014-02-06 10:00:00,41.17,41.24,41.07,41.21,370200.0,29.0941,29.1436,29.0234,29.1224,370200.0
2014-02-06 10:30:00,41.21,41.38,41.14,41.23,449400.0,29.1224,29.2425,29.0729,29.1365,449400.0
2014-02-06 11:00:00,41.25,41.29,41.19,41.2,326000.0,29.1506,29.1789,29.1082,29.1153,326000.0
2014-02-06 11:30:00,41.21,41.34,41.19,41.32,260600.0,29.1224,29.2143,29.1082,29.2001,260600.0
2014-02-06 12:00:00,41.32,41.37,41.23,41.27,192200.0,29.2001,29.2355,29.1365,29.1648,192200.0
2014-02-06 12:30:00,41.27,41.32,41.2,41.23,235600.0,29.1648,29.2001,29.1153,29.1365,235600.0
2014-02-06 13:00:00,41.23,41.34,41.22,41.28,252400.0,29.1365,29.2143,29.1294,29.1718,252400.0
2014-02-06 13:30:00,41.27,41.48,41.27,41.35,267400.0,29.1648,29.3132,29.1648,29.2213,267400.0
2014-02-06 14:00:00,41.36,41.6,41.35,41.51,252400.0,29.2284,29.398,29.2213,29.3344,252400.0
2014-02-06 14:30:00,41.51,41.6,41.44,41.49,261400.0,29.3344,29.398,29.2849,29.3203,261400.0
2014-02-06 15:00:00,41.49,41.74,41.46,41.73,421400.0,29.3203,29.4969,29.2991,29.4899,421400.0
2014-02-06 15:30:00,41.72,41.74,41.58,41.66,643800.0,29.4828,29.4969,29.3839,29.4404,643800.0
2014-02-07 09:30:00,41.88,42.34,41.85,42.22,410000.0,29.5959,29.9209,29.5747,29.8361,410000.0
2014-02-07 10:00:00,42.23,42.35,41.78,41.87,231200.0,29.8432,29.928,29.5252,29.5888,231200.0
2014-02-07 10:30:00,41.88,42.58,41.88,42.54,529800.0,29.5959,30.0905,29.5959,30.0623,529800.0
2014-02-07 11:00:00,42.55,42.65,42.25,42.63,336600.0,30.0693,30.14,29.8573,30.1259,336600.0
2014-02-07 11:30:00,42.65,42.76,42.59,42.74,310400.0,30.14,30.2177,30.0976,30.2036,310400.0
2014-02-07 12:00:00,42.75,42.75,42.29,42.31,259400.0,30.2107,30.2107,29.8856,29.8997,259400.0
2014-02-07 12:30:00,42.32,42.44,42.19,42.4,222200.0,29.9068,29.9916,29.8149,29.9633,222200.0
2014-02-07 13:00:00,42.41,42.44,42.18,42.21,213200.0,29.9704,29.9916,29.8079,29.8291,213200.0
2014-02-07 13:30:00,42.23,42.38,42.17,42.27,316800.0,29.8432,29.9492,29.8008,29.8715,316800.0
2014-02-07 14:00:00,42.27,42.28,42.08,42.1,198200.0,29.8715,29.8785,29.7372,29.7513,198200.0
2014-02-07 14:30:00,42.1,42.23,42.1,42.19,194600.0,29.7513,29.8432,29.7513,29.8149,194600.0
2014-02-07 15:00:00,42.19,42.35,42.16,42.26,375200.0,29.8149,29.928,29.7937,29.8644,375200.0
2014-02-07 15:30:00,42.26,42.37,42.18,42.22,712600.0,29.8644,29.9421,29.8079,29.8361,712600.0
2014-02-10 09:30:00,42.19,42.25,41.27,41.65,562600.0,29.8149,29.8573,29.1648,29.4333,562600.0
2014-02-10 10:00:00,41.67,41.85,41.51,41.77,463400.0,29.4475,29.5747,29.3344,29.5181,463400.0
2014-02-10 10:30:00,41.77,41.79,41.27,41.43,310200.0,29.5181,29.5323,29.1648,29.2779,310200.0
2014-02-10 11:00:00,41.41,41.49,41.35,41.39,259800.0,29.2637,29.3203,29.2213,29.2496,259800.0
2014-02-10 11:30:00,41.4,41.45,41.2,41.3,335400.0,29.2567,29.292,29.1153,29.186,335400.0
2014-02-10 12:00:00,41.3,41.32,41.04,41.04,364200.0,29.186,29.2001,29.0022,29.0022,364200.0
2014-02-10 12:30:00,41.05,41.28,41.02,41.28,378400.0,29.0093,29.1718,28.9881,29.1718,378400.0
2014-02-10 13:00:00,41.26,41.26,41.09,41.19,207800.0,29.1577,29.1577,29.0376,29.1082,207800.0
2014-02-10 13:30:00,41.19,41.22,41.12,41.17,306000.0,29.1082,29.1294,29.0588,29.0941,306000.0
2014-02-10 14:00:00,41.16,41.22,41.14,41.16,273600.0,29.087,29.1294,29.0729,29.087,273600.0
2014-02-10 14:30:00,41.16,41.24,41.15,41.2,331800.0,29.087,29.1436,29.08,29.1153,331800.0
2014-02-10 15:00:00,41.21,41.22,41.13,41.17,528200.0,29.1224,29.1294,29.0658,29.0941,528200.0
2014-02-10 15:30:00,41.17,41.28,41.13,41.27,808000.0,29.0941,29.1718,29.0658,29.1648,808000.0
2014-02-11 09:30:00,41.25,42.02,41.18,41.71,752800.0,29.1506,29.6948,29.1012,29.4757,752800.0
2014-02-11 10:00:00,41.71,41.96,41.45,41.94,558200.0,29.4757,29.6524,29.292,29.6383,558200.0
2014-02-11 10:30:00,41.95,42.37,41.82,41.87,1087000.0,29.6453,29.9421,29.5535,29.5888,1087000.0
2014-02-11 11:00:00,41.86,42.17,41.77,42.13,331000.0,29.5817,29.8008,29.5181,29.7725,331000.0
2014-02-11 11:30:00,42.16,42.44,42.09,42.4,518400.0,29.7937,29.9916,29.7443,29.9633,518400.0
2014-02-11 12:00:00,42.39,42.45,42.32,42.4,444400.0,29.9563,29.9987,29.9068,29.9633,444400.0
2014-02-11 12:30:00,42.4,42.41,41.86,41.91,314400.0,29.9633,29.9704,29.5817,29.6171,314400.0
2014-02-11 13:00:00,41.92,42.15,41.91,42.14,179000.0,29.6241,29.7867,29.6171,29.7796,179000.0
2014-02-11 13:30:00,42.15,42.17,42.02,42.05,210000.0,29.7867,29.8008,29.6948,29.716,210000.0
2014-02-11 14:00:00,42.08,42.17,41.9,42.07,364600.0,29.7372,29.8008,29.61,29.7301,364600.0
2014-02-11 14:30:00,42.06,42.13,41.99,42.12,209200.0,29.7231,29.7725,29.6736,29.7655,209200.0
2014-02-11 15:00:00,42.13,42.4,42.11,42.27,407000.0,29.7725,29.9633,29.7584,29.8715,407000.0
2014-02-11 15:30:00,42.29,42.36,42.15,42.22,684800.0,29.8856,29.9351,29.7867,29.8361,684800.0
2014-02-12 09:30:00,42.29,42.81,42.25,42.43,507600.0,29.8856,30.2531,29.8573,29.9845,507600.0
2014-02-12 10:00:00,42.46,42.47,42.06,42.27,408800.0,30.0057,30.0128,29.7231,29.8715,408800.0
2014-02-12 10:30:00,42.3,42.3,41.93,42.15,338400.0,29.8927,29.8927,29.6312,29.7867,338400.0
2014-02-12 11:00:00,42.16,42.49,42.15,42.46,342600.0,29.7937,30.0269,29.7867,30.0057,342600.0
2014-02-12 11:30:00,42.46,42.54,42.25,42.27,287200.0,30.0057,30.0623,29.8573,29.8715,287200.0
2014-02-12 12:00:00,42.27,42.41,42.21,42.39,225800.0,29.8715,29.9704,29.8291,29.9563,225800.0
2014-02-12 12:30:00,42.42,42.52,42.35,42.38,274800.0,29.9775,30.0481,29.928,29.9492,274800.0
2014-02-12 13:00:00,42.38,42.42,42.27,42.35,275800.0,29.9492,29.9775,29.8715,29.928,275800.0
2014-02-12 13:30:00,42.34,42.43,42.34,42.38,268400.0,29.9209,29.9845,29.9209,29.9492,268400.0
2014-02-12 14:00:00,42.39,42.41,42.13,42.13,312800.0,29.9563,29.9704,29.7725,29.7725,312800.0
2014-02-12 14:30:00,42.13,42.15,42.03,42.1,239000.0,29.7725,29.7867,29.7019,29.7513,239000.0
2014-02-12 15:00:00,42.1,42.14,42.02,42.08,252400.0,29.7513,29.7796,29.6948,29.7372,252400.0
2014-02-12 15:30:00,42.08,42.1,42.02,42.1,531800.0,29.7372,29.7513,29.6948,29.7513,531800.0
2014-02-13 09:30:00,41.98,42.64,41.95,42.49,480400.0,29.6665,30.1329,29.6453,30.0269,480400.0
2014-02-13 10:00:00,42.49,42.49,42.13,42.37,449400.0,30.0269,30.0269,29.7725,29.9421,449400.0
2014-02-13 10:30:00,42.37,42.43,42.27,42.33,236000.0,29.9421,29.9845,29.8715,29.9139,236000.0
2014-02-13 11:00:00,42.34,42.38,42.22,42.35,250200.0,29.9209,29.9492,29.8361,29.928,250200.0
2014-02-13 11:30:00,42.36,42.68,42.36,42.57,301200.0,29.9351,30.1612,29.9351,30.0835,301200.0
2014-02-13 12:00:00,42.57,42.6,42.53,42.59,151600.0,30.0835,30.1047,30.0552,30.0976,151600.0
2014-02-13 12:30:00,42.58,42.58,42.44,42.54,397600.0,30.0905,30.0905,29.9916,30.0623,397600.0
2014-02-13 13:00:00,42.54,42.72,42.54,42.68,217600.0,30.0623,30.1895,30.0623,30.1612,217600.0
2014-02-13 13:30:00,42.68,42.81,42.68,42.72,380800.0,30.1612,30.2531,30.1612,30.1895,380800.0
2014-02-13 14:00:00,42.72,42.74,42.55,42.58,223800.0,30.1895,30.2036,30.0693,30.0905,223800.0
2014-02-13 14:30:00,42.55,42.74,42.55,42.71,190200.0,30.0693,30.2036,30.0693,30.1824,190200.0
2014-02-13 15:00:00,42.72,42.87,42.63,42.86,367400.0,30.1895,30.2955,30.1259,30.2884,367400.0
2014-02-13 15:30:00,42.86,42.93,42.77,42.79,827000.0,30.2884,30.3379,30.2248,30.2389,827000.0
2014-02-14 09:30:00,42.79,43.31,42.44,43.3,559800.0,30.3837,30.753,30.1352,30.7459,559800.0
2014-02-14 10:00:00,43.3,43.99,43.24,43.98,641800.0,30.7459,31.2358,30.7033,31.2287,641800.0
2014-02-14 10:30:00,43.97,44.33,43.88,44.23,821800.0,31.2216,31.4772,31.1577,31.4062,821800.0
2014-02-14 11:00:00,44.22,44.24,43.79,43.81,446800.0,31.3991,31.4133,31.0938,31.108,446800.0
2014-02-14 11:30:00,43.8,43.85,43.69,43.74,320600.0,31.1009,31.1364,31.0228,31.0583,320600.0
2014-02-14 12:00:00,43.75,43.79,43.63,43.65,217800.0,31.0654,31.0938,30.9802,30.9944,217800.0
2014-02-14 12:30:00,43.65,43.65,43.53,43.55,134000.0,30.9944,30.9944,30.9092,30.9234,134000.0
2014-02-14 13:00:00,43.54,43.62,43.38,43.58,148200.0,30.9163,30.9731,30.8027,30.9447,148200.0
2014-02-14 13:30:00,43.58,43.79,43.53,43.73,193200.0,30.9447,31.0938,30.9092,31.0512,193200.0
2014-02-14 14:00:00,43.74,43.99,43.74,43.85,268200.0,31.0583,31.2358,31.0583,31.1364,268200.0
2014-02-14 14:30:00,43.86,43.92,43.8,43.9,285800.0,31.1435,31.1861,31.1009,31.1719,285800.0
2014-02-14 15:00:00,43.9,43.9,43.79,43.79,376600.0,31.1719,31.1719,31.0938,31.0938,376600.0
2014-02-14 15:30:00,43.79,43.85,43.76,43.85,646600.0,31.0938,31.1364,31.0725,31.1364,646600.0
2014-02-18 09:30:00,43.99,44.57,43.99,44.46,618600.0,31.2358,31.6477,31.2358,31.5696,618600.0
2014-02-18 10:00:00,44.49,44.49,43.88,44.01,336200.0,31.5909,31.5909,31.1577,31.25,336200.0
2014-02-18 10:30:00,44.0,44.09,43.96,43.99,248600.0,31.2429,31.3068,31.2145,31.2358,248600.0
2014-02-18 11:00:00,44.0,44.18,43.98,44.17,244600.0,31.2429,31.3707,31.2287,31.3636,244600.0
2014-02-18 11:30:00,44.18,44.39,44.15,44.31,285000.0,31.3707,31.5198,31.3494,31.463,285000.0
2014-02-18 12:00:00,44.31,44.38,44.06,44.09,205200.0,31.463,31.5127,31.2855,31.3068,205200.0
2014-02-18 12:30:00,44.09,44.11,43.99,44.02,155000.0,31.3068,31.321,31.2358,31.2571,155000.0
2014-02-18 13:00:00,44.02,44.06,43.84,43.87,195600.0,31.2571,31.2855,31.1293,31.1506,195600.0
2014-02-18 13:30:00,43.86,43.86,43.64,43.67,292000.0,31.1435,31.1435,30.9873,31.0086,292000.0
2014-02-18 14:00:00,43.69,43.69,43.52,43.63,274000.0,31.0228,31.0228,30.9021,30.9802,274000.0
2014-02-18 14:30:00,43.63,43.8,43.62,43.8,265600.0,30.9802,31.1009,30.9731,31.1009,265600.0
2014-02-18 15:00:00,43.8,43.9,43.71,43.9,357800.0,31.1009,31.1719,31.037,31.1719,357800.0
2014-02-18 15:30:00,43.9,43.94,43.82,43.85,769800.0,31.1719,31.2003,31.1151,31.1364,769800.0
2014-02-19 09:30:00,43.74,44.42,43.74,44.02,403000.0,31.0583,31.5411,31.0583,31.2571,403000.0
2014-02-19 10:00:00,44.02,44.45,43.95,44.44,287000.0,31.2571,31.5624,31.2074,31.5553,287000.0
2014-02-19 10:30:00,44.44,44.54,44.31,44.52,490600.0,31.5553,31.6264,31.463,31.6122,490600.0
2014-02-19 11:00:00,44.53,44.55,44.01,44.04,242000.0,31.6193,31.6335,31.25,31.2713,242000.0
2014-02-19 11:30:00,44.04,44.13,43.88,43.93,196000.0,31.2713,31.3352,31.1577,31.1932,196000.0
2014-02-19 12:00:00,43.91,43.95,43.77,43.85,182000.0,31.179,31.2074,31.0796,31.1364,182000.0
2014-02-19 12:30:00,43.85,44.05,43.85,44.05,149200.0,31.1364,31.2784,31.1364,31.2784,149200.0
2014-02-19 13:00:00,44.05,44.15,44.05,44.11,175200.0,31.2784,31.3494,31.2784,31.321,175200.0
2014-02-19 13:30:00,44.1,44.13,43.83,43.85,194000.0,31.3139,31.3352,31.1222,31.1364,194000.0
2014-02-19 14:00:00,43.86,44.0,43.68,43.74,250800.0,31.1435,31.2429,31.0157,31.0583,250800.0
2014-02-19 14:30:00,43.74,43.76,43.56,43.65,274000.0,31.0583,31.0725,30.9305,30.9944,274000.0
2014-02-19 15:00:00,43.66,43.71,43.52,43.54,359200.0,31.0015,31.037,30.9021,30.9163,359200.0
2014-02-19 15:30:00,43.54,43.61,43.41,43.52,979800.0,30.9163,30.966,30.824,30.9021,979800.0
2014-02-20 09:30:00,43.69,44.09,43.47,43.83,398200.0,31.0228,31.3068,30.8666,31.1222,398200.0
2014-02-20 10:00:00,43.81,43.88,43.2,43.42,463200.0,31.108,31.1577,30.6749,30.8311,463200.0
2014-02-20 10:30:00,43.42,43.82,43.42,43.82,410800.0,30.8311,31.1151,30.8311,31.1151,410800.0
2014-02-20 11:00:00,43.83,43.88,43.65,43.85,365400.0,31.1222,31.1577,30.9944,31.1364,365400.0
2014-02-20 11:30:00,43.85,44.21,43.82,44.19,335000.0,31.1364,31.392,31.1151,31.3778,335000.0
2014-02-20 12:00:00,44.19,44.25,44.06,44.25,245000.0,31.3778,31.4204,31.2855,31.4204,245000.0
2014-02-20 12:30:00,44.26,44.33,44.23,44.3,186400.0,31.4275,31.4772,31.4062,31.4559,186400.0
2014-02-20 13:00:00,44.31,44.37,44.16,44.17,170000.0,31.463,31.5056,31.3565,31.3636,170000.0
2014-02-20 13:30:00,44.16,44.21,44.15,44.21,151600.0,31.3565,31.392,31.3494,31.392,151600.0
2014-02-20 14:00:00,44.2,44.28,44.11,44.22,261200.0,31.3849,31.4417,31.321,31.3991,261200.0
2014-02-20 14:30:00,44.23,44.27,44.07,44.11,257400.0,31.4062,31.4346,31.2926,31.321,257400.0
2014-02-20 15:00:00,44.11,44.23,44.09,44.17,534600.0,31.321,31.4062,31.3068,31.3636,534600.0
2014-02-20 15:30:00,44.17,44.23,43.96,43.96,813600.0,31.3636,31.4062,31.2145,31.2145,813600.0
2014-02-21 09:30:00,43.96,44.21,43.77,43.93,552800.0,31.2145,31.392,31.0796,31.1932,552800.0
2014-02-21 10:00:00,43.94,43.96,43.65,43.85,375600.0,31.2003,31.2145,30.9944,31.1364,375600.0
2014-02-21 10:30:00,43.87,44.19,43.85,44.14,312400.0,31.1506,31.3778,31.1364,31.3423,312400.0
2014-02-21 11:00:00,44.15,44.16,43.98,44.01,357400.0,31.3494,31.3565,31.2287,31.25,357400.0
2014-02-21 11:30:00,44.01,44.06,43.94,43.97,283400.0,31.25,31.2855,31.2003,31.2216,283400.0
2014-02-21 12:00:00,43.99,44.24,43.98,44.13,225400.0,31.2358,31.4133,31.2287,31.3352,225400.0
2014-02-21 12:30:00,44.13,44.19,44.06,44.06,219600.0,31.3352,31.3778,31.2855,31.2855,219600.0
2014-02-21 13:00:00,44.06,44.13,43.91,43.93,260000.0,31.2855,31.3352,31.179,31.1932,260000.0
2014-02-21 13:30:00,43.93,44.02,43.78,44.02,206000.0,31.1932,31.2571,31.0867,31.2571,206000.0
2014-02-21 14:00:00,44.01,44.07,43.84,43.85,239800.0,31.25,31.2926,31.1293,31.1364,239800.0
2014-02-21 14:30:00,43.85,43.85,43.62,43.71,185600.0,31.1364,31.1364,30.9731,31.037,185600.0
2014-02-21 15:00:00,43.71,43.9,43.71,43.84,248200.0,31.037,31.1719,31.037,31.1293,248200.0
2014-02-21 15:30:00,43.85,43.85,43.59,43.65,757000.0,31.1364,31.1364,30.9518,30.9944,757000.0
2014-02-24 09:30:00,44.01,44.74,44.01,44.55,1010000.0,31.25,31.7684,31.25,31.6335,1010000.0
2014-02-24 10:00:00,44.57,44.64,44.08,44.19,434200.0,31.6477,31.6974,31.2997,31.3778,434200.0
2014-02-24 10:30:00,44.19,44.39,44.16,44.34,302600.0,31.3778,31.5198,31.3565,31.4843,302600.0
2014-02-24 11:00:00,44.34,44.46,44.27,44.45,267400.0,31.4843,31.5696,31.4346,31.5624,267400.0
2014-02-24 11:30:00,44.46,44.65,44.42,44.63,467000.0,31.5696,31.7045,31.5411,31.6903,467000.0
2014-02-24 12:00:00,44.64,44.77,44.55,44.7,341000.0,31.6974,31.7897,31.6335,31.74,341000.0
2014-02-24 12:30:00,44.7,44.71,44.51,44.53,193200.0,31.74,31.7471,31.6051,31.6193,193200.0
2014-02-24 13:00:00,44.53,44.6,44.42,44.51,191000.0,31.6193,31.669,31.5411,31.6051,191000.0
2014-02-24 13:30:00,44.51,44.52,44.4,44.42,155800.0,31.6051,31.6122,31.5269,31.5411,155800.0
2014-02-24 14:00:00,44.43,44.47,44.37,44.37,161400.0,31.5482,31.5767,31.5056,31.5056,161400.0
2014-02-24 14:30:00,44.35,44.43,44.23,44.4,247000.0,31.4914,31.5482,31.4062,31.5269,247000.0
2014-02-24 15:00:00,44.4,44.4,44.14,44.15,378200.0,31.5269,31.5269,31.3423,31.3494,378200.0
2014-02-24 15:30:00,44.15,44.18,44.06,44.06,667200.0,31.3494,31.3707,31.2855,31.2855,667200.0
2014-02-25 09:30:00,44.07,44.38,43.86,44.09,560600.0,31.2926,31.5127,31.1435,31.3068,560600.0
2014-02-25 10:00:00,44.09,44.94,44.04,44.77,921000.0,31.3068,31.9104,31.2713,31.7897,921000.0
2014-02-25 10:30:00,44.77,45.42,44.67,45.21,1297000.0,31.7897,32.2512,31.7187,32.1021,1297000.0
2014-02-25 11:00:00,45.23,45.39,45.15,45.24,622400.0,32.1163,32.2299,32.0595,32.1234,622400.0
2014-02-25 11:30:00,45.26,45.33,44.97,44.97,935200.0,32.1376,32.1873,31.9317,31.9317,935200.0
2014-02-25 12:00:00,44.97,45.22,44.82,45.17,625200.0,31.9317,32.1092,31.8252,32.0737,625200.0
2014-02-25 12:30:00,45.17,45.49,45.14,45.49,499400.0,32.0737,32.3009,32.0524,32.3009,499400.0
2014-02-25 13:00:00,45.49,45.54,45.15,45.18,395000.0,32.3009,32.3364,32.0595,32.0808,395000.0
2014-02-25 13:30:00,45.18,45.25,44.93,45.1,545400.0,32.0808,32.1305,31.9033,32.024,545400.0
2014-02-25 14:00:00,45.11,45.18,44.9,44.94,369400.0,32.0311,32.0808,31.882,31.9104,369400.0
2014-02-25 14:30:00,44.92,45.01,44.79,44.89,360200.0,31.8962,31.9601,31.8039,31.8749,360200.0
2014-02-25 15:00:00,44.87,45.06,44.82,44.91,385000.0,31.8607,31.9956,31.8252,31.8891,385000.0
2014-02-25 15:30:00,44.92,44.99,44.81,44.95,801000.0,31.8962,31.9459,31.8181,31.9175,801000.0
2014-02-26 09:30:00,44.87,45.46,44.7,45.06,526600.0,31.8607,32.2796,31.74,31.9956,526600.0
2014-02-26 10:00:00,45.06,45.21,44.85,45.15,261800.0,31.9956,32.1021,31.8465,32.0595,261800.0
2014-02-26 10:30:00,45.17,45.33,45.13,45.23,319600.0,32.0737,32.1873,32.0453,32.1163,319600.0
2014-02-26 11:00:00,45.23,45.32,45.17,45.19,229000.0,32.1163,32.1802,32.0737,32.0879,229000.0
2014-02-26 11:30:00,45.21,45.22,44.52,44.55,423200.0,32.1021,32.1092,31.6122,31.6335,423200.0
2014-02-26 12:00:00,44.56,44.68,44.38,44.4,214400.0,31.6406,31.7258,31.5127,31.5269,214400.0
2014-02-26 12:30:00,44.41,44.62,44.38,44.44,251800.0,31.534,31.6832,31.5127,31.5553,251800.0
2014-02-26 13:00:00,44.44,44.45,44.2,44.37,466800.0,31.5553,31.5624,31.3849,31.5056,466800.0
2014-02-26 13:30:00,44.37,44.45,44.32,44.33,358200.0,31.5056,31.5624,31.4701,31.4772,358200.0
2014-02-26 14:00:00,44.34,44.4,43.88,43.9,618800.0,31.4843,31.5269,31.1577,31.1719,618800.0
2014-02-26 14:30:00,43.89,44.02,43.84,43.99,413400.0,31.1648,31.2571,31.1293,31.2358,413400.0
2014-02-26 15:00:00,43.99,44.02,43.77,43.94,583400.0,31.2358,31.2571,31.0796,31.2003,583400.0
2014-02-26 15:30:00,43.94,44.06,43.91,44.02,910200.0,31.2003,31.2855,31.179,31.2571,910200.0
2014-02-27 09:30:00,44.0,44.0,42.77,43.14,1566800.0,31.2429,31.2429,30.3695,30.6323,1566800.0
2014-02-27 10:00:00,43.15,43.24,42.86,42.96,937200.0,30.6394,30.7033,30.4334,30.5045,937200.0
2014-02-27 10:30:00,42.95,43.12,42.75,42.82,713400.0,30.4974,30.6181,30.3553,30.405,713400.0
2014-02-27 11:00:00,42.83,42.88,42.63,42.73,811400.0,30.4121,30.4476,30.2701,30.3411,811400.0
2014-02-27 11:30:00,42.74,42.79,42.52,42.53,610000.0,30.3482,30.3837,30.192,30.1991,610000.0
2014-02-27 12:00:00,42.52,42.64,42.44,42.48,646200.0,30.192,30.2772,30.1352,30.1636,646200.0
2014-02-27 12:30:00,42.48,42.52,42.13,42.15,882800.0,30.1636,30.192,29.9151,29.9293,882800.0
2014-02-27 13:00:00,42.15,42.47,42.13,42.38,601600.0,29.9293,30.1565,29.9151,30.0926,601600.0
2014-02-27 13:30:00,42.39,42.52,42.24,42.25,637400.0,30.0997,30.192,29.9932,30.0003,637400.0
2014-02-27 14:00:00,42.26,42.31,41.68,41.74,846000.0,30.0074,30.0429,29.5956,29.6382,846000.0
2014-02-27 14:30:00,41.75,42.2,41.73,42.08,803800.0,29.6453,29.9648,29.6311,29.8796,803800.0
2014-02-27 15:00:00,42.07,42.2,41.78,42.13,1756400.0,29.8725,29.9648,29.6666,29.9151,1756400.0
2014-02-27 15:30:00,42.13,42.25,41.9,42.09,1733000.0,29.9151,30.0003,29.7518,29.8867,1733000.0
2014-02-28 09:30:00,41.98,42.59,41.95,42.38,730400.0,29.8086,30.2417,29.7873,30.0926,730400.0
2014-02-28 10:00:00,42.37,42.58,42.06,42.48,458600.0,30.0855,30.2346,29.8654,30.1636,458600.0
2014-02-28 10:30:00,42.47,42.52,42.04,42.13,429200.0,30.1565,30.192,29.8512,29.9151,429200.0
2014-02-28 11:00:00,42.12,42.27,42.11,42.16,243800.0,29.908,30.0145,29.9009,29.9364,243800.0
2014-02-28 11:30:00,42.16,42.26,42.08,42.26,314400.0,29.9364,30.0074,29.8796,30.0074,314400.0
2014-02-28 12:00:00,42.26,42.48,42.24,42.48,187600.0,30.0074,30.1636,29.9932,30.1636,187600.0
2014-02-28 12:30:00,42.47,42.48,42.32,42.33,177400.0,30.1565,30.1636,30.05,30.0571,177400.0
2014-02-28 13:00:00,42.34,42.35,42.18,42.21,142000.0,30.0642,30.0713,29.9506,29.9719,142000.0
2014-02-28 13:30:00,42.2,42.37,42.18,42.31,132200.0,29.9648,30.0855,29.9506,30.0429,132200.0
2014-02-28 14:00:00,42.3,42.31,42.1,42.15,275800.0,30.0358,30.0429,29.8938,29.9293,275800.0
2014-02-28 14:30:00,42.15,42.17,41.91,41.98,415200.0,29.9293,29.9435,29.7589,29.8086,415200.0
2014-02-28 15:00:00,41.98,41.99,41.77,41.98,516800.0,29.8086,29.8157,29.6595,29.8086,516800.0
2014-02-28 15:30:00,41.99,42.23,41.97,42.01,1026400.0,29.8157,29.9861,29.8015,29.8299,1026400.0
2014-03-03 09:30:00,41.88,42.74,41.81,42.71,903000.0,29.7376,30.3482,29.6879,30.3269,903000.0
2014-03-03 10:00:00,42.72,42.73,42.1,42.31,440000.0,30.334,30.3411,29.8938,30.0429,440000.0
2014-03-03 10:30:00,42.28,42.32,42.0,42.08,289400.0,30.0216,30.05,29.8228,29.8796,289400.0
2014-03-03 11:00:00,42.08,42.11,41.68,41.77,337200.0,29.8796,29.9009,29.5956,29.6595,337200.0
2014-03-03 11:30:00,41.77,41.95,41.74,41.83,265400.0,29.6595,29.7873,29.6382,29.7021,265400.0
2014-03-03 12:00:00,41.82,41.95,41.71,41.84,256000.0,29.695,29.7873,29.6169,29.7092,256000.0
2014-03-03 12:30:00,41.83,41.9,41.74,41.88,185000.0,29.7021,29.7518,29.6382,29.7376,185000.0
2014-03-03 13:00:00,41.87,41.94,41.74,41.74,156200.0,29.7305,29.7802,29.6382,29.6382,156200.0
2014-03-03 13:30:00,41.76,41.92,41.7,41.85,224200.0,29.6524,29.766,29.6098,29.7163,224200.0
2014-03-03 14:00:00,41.85,41.9,41.55,41.57,298200.0,29.7163,29.7518,29.5033,29.5175,298200.0
2014-03-03 14:30:00,41.59,41.78,41.44,41.76,431800.0,29.5317,29.6666,29.4251,29.6524,431800.0
2014-03-03 15:00:00,41.76,41.77,41.59,41.65,455600.0,29.6524,29.6595,29.5317,29.5743,455600.0
2014-03-03 15:30:00,41.65,41.77,41.55,41.68,971200.0,29.5743,29.6595,29.5033,29.5956,971200.0
2014-03-04 09:30:00,42.05,42.05,41.45,41.84,549800.0,29.8583,29.8583,29.4323,29.7092,549800.0
2014-03-04 10:00:00,41.84,41.91,41.61,41.65,319400.0,29.7092,29.7589,29.5459,29.5743,319400.0
2014-03-04 10:30:00,41.64,41.9,41.6,41.77,836400.0,29.5672,29.7518,29.5388,29.6595,836400.0
2014-03-04 11:00:00,41.76,42.01,41.72,41.95,654200.0,29.6524,29.8299,29.624,29.7873,654200.0
2014-03-04 11:30:00,41.95,41.99,41.74,41.75,329000.0,29.7873,29.8157,29.6382,29.6453,329000.0
2014-03-04 12:00:00,41.75,42.01,41.68,41.98,387400.0,29.6453,29.8299,29.5956,29.8086,387400.0
2014-03-04 12:30:00,41.98,42.3,41.83,42.3,388200.0,29.8086,30.0358,29.7021,30.0358,388200.0
2014-03-04 13:00:00,42.3,42.46,42.19,42.35,321800.0,30.0358,30.1494,29.9577,30.0713,321800.0
2014-03-04 13:30:00,42.34,42.41,42.07,42.21,203200.0,30.0642,30.1139,29.8725,29.9719,203200.0
2014-03-04 14:00:00,42.21,42.33,42.17,42.32,267000.0,29.9719,30.0571,29.9435,30.05,267000.0
2014-03-04 14:30:00,42.32,42.38,42.14,42.24,494600.0,30.05,30.0926,29.9222,29.9932,494600.0
2014-03-04 15:00:00,42.24,42.45,42.22,42.43,464400.0,29.9932,30.1423,29.979,30.1281,464400.0
2014-03-04 15:30:00,42.44,42.46,42.28,42.34,679600.0,30.1352,30.1494,30.0216,30.0642,679600.0
2014-03-05 09:30:00,42.1,42.55,42.05,42.28,478200.0,29.8938,30.2133,29.8583,30.0216,478200.0
2014-03-05 10:00:00,42.31,42.57,42.17,42.57,387400.0,30.0429,30.2275,29.9435,30.2275,387400.0
2014-03-05 10:30:00,42.59,42.7,42.37,42.66,354400.0,30.2417,30.3198,30.0855,30.2914,354400.0
2014-03-05 11:00:00,42.67,43.0,42.67,42.81,493600.0,30.2985,30.5329,30.2985,30.3979,493600.0
2014-03-05 11:30:00,42.79,43.23,42.79,43.18,522600.0,30.3837,30.6962,30.3837,30.6607,522600.0
2014-03-05 12:00:00,43.17,43.23,42.9,42.91,413000.0,30.6536,30.6962,30.4618,30.4689,413000.0
2014-03-05 12:30:00,42.9,43.2,42.88,43.15,216800.0,30.4618,30.6749,30.4476,30.6394,216800.0
2014-03-05 13:00:00,43.14,43.38,43.12,43.33,373400.0,30.6323,30.8027,30.6181,30.7672,373400.0
2014-03-05 13:30:00,43.32,43.34,43.13,43.21,261800.0,30.7601,30.7743,30.6252,30.682,261800.0
2014-03-05 14:00:00,43.22,43.26,43.07,43.08,292600.0,30.6891,30.7175,30.5826,30.5897,292600.0
2014-03-05 14:30:00,43.08,43.24,43.01,43.21,446000.0,30.5897,30.7033,30.54,30.682,446000.0
2014-03-05 15:00:00,43.21,43.21,43.0,43.11,318000.0,30.682,30.682,30.5329,30.611,318000.0
2014-03-05 15:30:00,43.13,43.13,43.01,43.09,605000.0,30.6252,30.6252,30.54,30.5968,605000.0
2014-03-06 09:30:00,43.26,44.24,43.26,44.24,912800.0,30.7175,31.4133,30.7175,31.4133,912800.0
2014-03-06 10:00:00,44.24,44.52,43.9,44.32,1098400.0,31.4133,31.6122,31.1719,31.4701,1098400.0
2014-03-06 10:30:00,44.32,44.74,44.3,44.58,1006000.0,31.4701,31.7684,31.4559,31.6548,1006000.0
2014-03-06 11:00:00,44.57,44.82,44.39,44.77,566800.0,31.6477,31.8252,31.5198,31.7897,566800.0
2014-03-06 11:30:00,44.77,44.93,44.62,44.77,512400.0,31.7897,31.9033,31.6832,31.7897,512400.0
2014-03-06 12:00:00,44.76,44.97,44.66,44.94,402400.0,31.7826,31.9317,31.7116,31.9104,402400.0
2014-03-06 12:30:00,44.94,44.94,44.64,44.88,336200.0,31.9104,31.9104,31.6974,31.8678,336200.0
2014-03-06 13:00:00,44.88,44.93,44.71,44.77,251800.0,31.8678,31.9033,31.7471,31.7897,251800.0
2014-03-06 13:30:00,44.76,44.87,44.54,44.72,335000.0,31.7826,31.8607,31.6264,31.7542,335000.0
2014-03-06 14:00:00,44.72,44.88,44.63,44.67,600600.0,31.7542,31.8678,31.6903,31.7187,600600.0
2014-03-06 14:30:00,44.67,44.85,44.61,44.78,347000.0,31.7187,31.8465,31.6761,31.7968,347000.0
2014-03-06 15:00:00,44.77,45.0,44.74,44.88,499800.0,31.7897,31.953,31.7684,31.8678,499800.0
2014-03-06 15:30:00,44.88,45.0,44.72,44.75,1172000.0,31.8678,31.953,31.7542,31.7755,1172000.0
2014-03-07 09:30:00,45.0,45.3,44.74,45.23,885000.0,31.953,32.166,31.7684,32.1163,885000.0
2014-03-07 10:00:00,45.22,45.3,44.98,45.02,723000.0,32.1092,32.166,31.9388,31.9672,723000.0
2014-03-07 10:30:00,45.04,45.1,44.77,44.79,895400.0,31.9814,32.024,31.7897,31.8039,895400.0
2014-03-07 11:00:00,44.8,45.08,44.7,44.99,734400.0,31.811,32.0098,31.74,31.9459,734400.0
2014-03-07 11:30:00,44.99,45.0,44.69,44.9,525800.0,31.9459,31.953,31.7329,31.882,525800.0
2014-03-07 12:00:00,44.91,45.21,44.88,45.09,329200.0,31.8891,32.1021,31.8678,32.0169,329200.0
2014-03-07 12:30:00,45.09,45.13,45.02,45.04,338600.0,32.0169,32.0453,31.9672,31.9814,338600.0
2014-03-07 13:00:00,45.03,45.1,44.99,45.02,356800.0,31.9743,32.024,31.9459,31.9672,356800.0
2014-03-07 13:30:00,45.02,45.08,44.97,44.98,344800.0,31.9672,32.0098,31.9317,31.9388,344800.0
2014-03-07 14:00:00,45.0,45.02,44.65,44.7,431400.0,31.953,31.9672,31.7045,31.74,431400.0
2014-03-07 14:30:00,44.7,44.98,44.6,44.95,410600.0,31.74,31.9388,31.669,31.9175,410600.0
2014-03-07 15:00:00,44.94,45.1,44.89,45.06,457600.0,31.9104,32.024,31.8749,31.9956,457600.0
2014-03-07 15:30:00,45.05,45.07,44.92,45.0,836000.0,31.9885,32.0027,31.8962,31.953,836000.0
2014-03-10 09:30:00,45.0,45.88,45.0,45.81,910600.0,31.953,32.5778,31.953,32.5281,910600.0
2014-03-10 10:00:00,45.84,45.96,45.13,45.15,903200.0,32.5494,32.6346,32.0453,32.0595,903200.0
2014-03-10 10:30:00,45.16,45.33,44.93,45.26,672000.0,32.0666,32.1873,31.9033,32.1376,672000.0
2014-03-10 11:00:00,45.24,45.48,45.14,45.27,498400.0,32.1234,32.2938,32.0524,32.1447,498400.0
2014-03-10 11:30:00,45.27,45.4,45.1,45.21,573000.0,32.1447,32.237,32.024,32.1021,573000.0
2014-03-10 12:00:00,45.2,45.37,45.13,45.23,453400.0,32.095,32.2157,32.0453,32.1163,453400.0
2014-03-10 12:30:00,45.23,45.54,45.13,45.52,480400.0,32.1163,32.3364,32.0453,32.3222,480400.0
2014-03-10 13:00:00,45.54,45.6,45.39,45.56,301000.0,32.3364,32.379,32.2299,32.3506,301000.0
2014-03-10 13:30:00,45.55,45.6,45.33,45.6,288000.0,32.3435,32.379,32.1873,32.379,288000.0
2014-03-10 14:00:00,45.59,45.71,45.55,45.59,360000.0,32.3719,32.4571,32.3435,32.3719,360000.0
2014-03-10 14:30:00,45.58,45.62,45.46,45.62,363800.0,32.3648,32.3932,32.2796,32.3932,363800.0
2014-03-10 15:00:00,45.62,45.62,45.34,45.5,440800.0,32.3932,32.3932,32.1944,32.308,440800.0
2014-03-10 15:30:00,45.5,45.62,45.49,45.54,882800.0,32.308,32.3932,32.3009,32.3364,882800.0
2014-03-11 09:30:00,45.62,45.67,45.07,45.38,540000.0,32.3932,32.4287,32.0027,32.2228,540000.0
2014-03-11 10:00:00,45.38,45.78,45.27,45.65,545000.0,32.2228,32.5068,32.1447,32.4145,545000.0
2014-03-11 10:30:00,45.66,45.69,45.33,45.41,541600.0,32.4216,32.4429,32.1873,32.2441,541600.0
2014-03-11 11:00:00,45.41,45.5,45.33,45.38,382400.0,32.2441,32.308,32.1873,32.2228,382400.0
2014-03-11 11:30:00,45.4,45.41,44.93,44.96,499800.0,32.237,32.2441,31.9033,31.9246,499800.0
2014-03-11 12:00:00,44.96,45.1,44.89,45.05,459200.0,31.9246,32.024,31.8749,31.9885,459200.0
2014-03-11 12:30:00,45.05,45.2,45.01,45.17,442000.0,31.9885,32.095,31.9601,32.0737,442000.0
2014-03-11 13:00:00,45.18,45.38,45.09,45.3,352400.0,32.0808,32.2228,32.0169,32.166,352400.0
2014-03-11 13:30:00,45.29,45.6,45.25,45.59,360400.0,32.1589,32.379,32.1305,32.3719,360400.0
2014-03-11 14:00:00,45.58,45.78,45.45,45.69,319400.0,32.3648,32.5068,32.2725,32.4429,319400.0
2014-03-11 14:30:00,45.68,45.68,45.47,45.51,319400.0,32.4358,32.4358,32.2867,32.3151,319400.0
2014-03-11 15:00:00,45.51,45.71,45.27,45.71,513000.0,32.3151,32.4571,32.1447,32.4571,513000.0
2014-03-11 15:30:00,45.69,45.87,45.55,45.65,931000.0,32.4429,32.5707,32.3435,32.4145,931000.0
2014-03-12 09:30:00,45.59,47.1,45.56,46.59,1636800.0,32.3719,33.4441,32.3506,33.082,1636800.0
2014-03-12 10:00:00,46.56,46.56,46.11,46.13,541800.0,33.0607,33.0607,32.7412,32.7554,541800.0
2014-03-12 10:30:00,46.13,46.83,46.13,46.74,853000.0,32.7554,33.2524,32.7554,33.1885,853000.0
2014-03-12 11:00:00,46.74,46.96,46.57,46.85,728600.0,33.1885,33.3447,33.0678,33.2666,728600.0
2014-03-12 11:30:00,46.85,46.87,46.65,46.65,392400.0,33.2666,33.2808,33.1246,33.1246,392400.0
2014-03-12 12:00:00,46.67,46.8,46.57,46.74,422200.0,33.1388,33.2311,33.0678,33.1885,422200.0
2014-03-12 12:30:00,46.74,47.16,46.58,47.16,657200.0,33.1885,33.4867,33.0749,33.4867,657200.0
2014-03-12 13:00:00,47.15,47.2,46.88,47.03,629800.0,33.4796,33.5151,33.2879,33.3944,629800.0
2014-03-12 13:30:00,47.04,47.24,47.01,47.21,590400.0,33.4015,33.5435,33.3802,33.5222,590400.0
2014-03-12 14:00:00,47.19,47.34,47.12,47.17,630800.0,33.508,33.6145,33.4583,33.4938,630800.0
2014-03-12 14:30:00,47.17,47.26,47.04,47.17,450000.0,33.4938,33.5577,33.4015,33.4938,450000.0
2014-03-12 15:00:00,47.17,47.3,47.13,47.2,681400.0,33.4938,33.5861,33.4654,33.5151,681400.0
2014-03-12 15:30:00,47.2,47.33,47.15,47.24,1173400.0,33.5151,33.6074,33.4796,33.5435,1173400.0
2014-03-13 09:30:00,47.19,47.27,46.38,46.42,1150800.0,33.508,33.5648,32.9329,32.9613,1150800.0
2014-03-13 10:00:00,46.45,46.72,46.35,46.59,529800.0,32.9826,33.1743,32.9116,33.082,529800.0
2014-03-13 10:30:00,46.57,46.91,46.52,46.72,791400.0,33.0678,33.3092,33.0323,33.1743,791400.0
2014-03-13 11:00:00,46.72,46.79,46.66,46.7,370600.0,33.1743,33.224,33.1317,33.1601,370600.0
2014-03-13 11:30:00,46.7,46.79,46.66,46.71,274400.0,33.1601,33.224,33.1317,33.1672,274400.0
2014-03-13 12:00:00,46.71,46.75,46.6,46.73,417600.0,33.1672,33.1956,33.0891,33.1814,417600.0
2014-03-13 12:30:00,46.73,46.77,46.4,46.4,617200.0,33.1814,33.2098,32.9471,32.9471,617200.0
2014-03-13 13:00:00,46.41,46.42,46.15,46.39,312200.0,32.9542,32.9613,32.7696,32.94,312200.0
2014-03-13 13:30:00,46.38,46.57,46.34,46.57,382200.0,32.9329,33.0678,32.9045,33.0678,382200.0
2014-03-13 14:00:00,46.56,46.59,46.07,46.15,464800.0,33.0607,33.082,32.7128,32.7696,464800.0
2014-03-13 14:30:00,46.14,46.3,46.09,46.12,325000.0,32.7625,32.8761,32.727,32.7483,325000.0
2014-03-13 15:00:00,46.12,46.32,46.07,46.32,491600.0,32.7483,32.8903,32.7128,32.8903,491600.0
2014-03-13 15:30:00,46.32,46.41,46.24,46.27,1147800.0,32.8903,32.9542,32.8335,32.8548,1147800.0
2014-03-14 09:30:00,46.26,47.34,46.21,46.94,710400.0,32.8477,33.6145,32.8122,33.3305,710400.0
2014-03-14 10:00:00,46.95,47.31,46.93,47.13,651800.0,33.3376,33.5932,33.3234,33.4654,651800.0
2014-03-14 10:30:00,47.12,47.25,47.0,47.04,307200.0,33.4583,33.5506,33.3731,33.4015,307200.0
2014-03-14 11:00:00,47.05,47.13,46.9,46.96,446600.0,33.4086,33.4654,33.3021,33.3447,446600.0
2014-03-14 11:30:00,46.96,47.22,46.92,47.06,305400.0,33.3447,33.5293,33.3163,33.4157,305400.0
2014-03-14 12:00:00,47.07,47.21,46.93,47.18,351200.0,33.4228,33.5222,33.3234,33.5009,351200.0
2014-03-14 12:30:00,47.16,47.19,47.01,47.1,362200.0,33.4867,33.508,33.3802,33.4441,362200.0
2014-03-14 13:00:00,47.12,47.21,46.97,46.97,393400.0,33.4583,33.5222,33.3518,33.3518,393400.0
2014-03-14 13:30:00,46.97,47.02,46.88,47.01,222600.0,33.3518,33.3873,33.2879,33.3802,222600.0
2014-03-14 14:00:00,47.01,47.16,46.99,47.08,294000.0,33.3802,33.4867,33.366,33.4299,294000.0
2014-03-14 14:30:00,47.08,47.09,46.88,46.88,344600.0,33.4299,33.437,33.2879,33.2879,344600.0
2014-03-14 15:00:00,46.89,47.05,46.89,46.95,394800.0,33.295,33.4086,33.295,33.3376,394800.0
2014-03-14 15:30:00,46.95,47.02,46.92,46.99,706400.0,33.3376,33.3873,33.3163,33.366,706400.0
2014-03-17 09:30:00,47.14,47.44,47.0,47.1,940600.0,33.4725,33.6855,33.3731,33.4441,940600.0
2014-03-17 10:00:00,47.12,47.16,46.66,46.69,868000.0,33.4583,33.4867,33.1317,33.153,868000.0
2014-03-17 10:30:00,46.73,46.94,46.67,46.82,488200.0,33.1814,33.3305,33.1388,33.2453,488200.0
2014-03-17 11:00:00,46.79,47.12,46.79,46.92,479600.0,33.224,33.4583,33.224,33.3163,479600.0
2014-03-17 11:30:00,46.92,46.96,46.76,46.88,303000.0,33.3163,33.3447,33.2027,33.2879,303000.0
2014-03-17 12:00:00,46.91,46.94,46.84,46.86,412200.0,33.3092,33.3305,33.2595,33.2737,412200.0
2014-03-17 12:30:00,46.86,46.93,46.79,46.87,732400.0,33.2737,33.3234,33.224,33.2808,732400.0
2014-03-17 13:00:00,46.88,47.02,46.85,46.98,356800.0,33.2879,33.3873,33.2666,33.3589,356800.0
2014-03-17 13:30:00,46.97,47.03,46.85,46.91,509000.0,33.3518,33.3944,33.2666,33.3092,509000.0
2014-03-17 14:00:00,46.91,47.06,46.87,46.95,265400.0,33.3092,33.4157,33.2808,33.3376,265400.0
2014-03-17 14:30:00,46.95,46.99,46.85,46.96,254600.0,33.3376,33.366,33.2666,33.3447,254600.0
2014-03-17 15:00:00,46.95,46.99,46.85,46.88,284600.0,33.3376,33.366,33.2666,33.2879,284600.0
2014-03-17 15:30:00,46.88,46.89,46.69,46.79,895800.0,33.2879,33.295,33.153,33.224,895800.0
2014-03-18 09:30:00,46.8,46.8,46.43,46.55,677000.0,33.2311,33.2311,32.9684,33.0536,677000.0
2014-03-18 10:00:00,46.55,46.75,46.38,46.7,679600.0,33.0536,33.1956,32.9329,33.1601,679600.0
2014-03-18 10:30:00,46.7,46.77,46.41,46.42,642000.0,33.1601,33.2098,32.9542,32.9613,642000.0
2014-03-18 11:00:00,46.41,46.73,46.41,46.73,317000.0,32.9542,33.1814,32.9542,33.1814,317000.0
2014-03-18 11:30:00,46.73,47.0,46.73,46.93,231400.0,33.1814,33.3731,33.1814,33.3234,231400.0
2014-03-18 12:00:00,46.94,47.0,46.77,46.85,435600.0,33.3305,33.3731,33.2098,33.2666,435600.0
2014-03-18 12:30:00,46.89,46.96,46.68,46.88,294800.0,33.295,33.3447,33.1459,33.2879,294800.0
2014-03-18 13:00:00,46.87,47.33,46.85,47.24,224200.0,33.2808,33.6074,33.2666,33.5435,224200.0
2014-03-18 13:30:00,47.22,47.23,46.98,47.01,345800.0,33.5293,33.5364,33.3589,33.3802,345800.0
2014-03-18 14:00:00,47.0,47.09,46.9,46.98,281600.0,33.3731,33.437,33.3021,33.3589,281600.0
2014-03-18 14:30:00,46.97,47.1,46.93,47.06,241400.0,33.3518,33.4441,33.3234,33.4157,241400.0
2014-03-18 15:00:00,47.07,47.16,47.05,47.06,290000.0,33.4228,33.4867,33.4086,33.4157,290000.0
2014-03-18 15:30:00,47.06,47.13,47.06,47.08,500000.0,33.4157,33.4654,33.4157,33.4299,500000.0
2014-03-19 09:30:00,46.95,47.0,45.88,46.07,753400.0,33.3376,33.3731,32.5778,32.7128,753400.0
2014-03-19 10:00:00,46.05,46.24,46.03,46.2,409800.0,32.6986,32.8335,32.6844,32.8051,409800.0
2014-03-19 10:30:00,46.2,46.44,46.2,46.29,650600.0,32.8051,32.9755,32.8051,32.869,650600.0
2014-03-19 11:00:00,46.31,46.38,46.23,46.33,277000.0,32.8832,32.9329,32.8264,32.8974,277000.0
2014-03-19 11:30:00,46.33,46.33,46.07,46.1,248600.0,32.8974,32.8974,32.7128,32.7341,248600.0
2014-03-19 12:00:00,46.1,46.36,46.1,46.34,158000.0,32.7341,32.9187,32.7341,32.9045,158000.0
2014-03-19 12:30:00,46.34,46.48,46.34,46.47,216200.0,32.9045,33.0039,32.9045,32.9968,216200.0
2014-03-19 13:00:00,46.47,46.6,46.46,46.6,160800.0,32.9968,33.0891,32.9897,33.0891,160800.0
2014-03-19 13:30:00,46.6,46.63,46.44,46.52,128000.0,33.0891,33.1104,32.9755,33.0323,128000.0
2014-03-19 14:00:00,46.52,46.52,46.11,46.24,273200.0,33.0323,33.0323,32.7412,32.8335,273200.0
2014-03-19 14:30:00,46.24,46.31,46.08,46.09,255000.0,32.8335,32.8832,32.7199,32.727,255000.0
2014-03-19 15:00:00,46.11,46.15,45.63,45.83,417400.0,32.7412,32.7696,32.4003,32.5423,417400.0
2014-03-19 15:30:00,45.81,45.99,45.79,45.82,715800.0,32.5281,32.656,32.5139,32.5352,715800.0
2014-03-20 09:30:00,45.75,45.97,45.37,45.95,328600.0,32.4855,32.6418,32.2157,32.6275,328600.0
2014-03-20 10:00:00,45.98,46.0,45.71,45.71,292800.0,32.6489,32.6631,32.4571,32.4571,292800.0
2014-03-20 10:30:00,45.7,45.93,45.51,45.91,659600.0,32.45,32.6133,32.3151,32.5991,659600.0
2014-03-20 11:00:00,45.91,46.15,45.9,46.0,271800.0,32.5991,32.7696,32.592,32.6631,271800.0
2014-03-20 11:30:00,46.01,46.09,45.91,45.98,177000.0,32.6702,32.727,32.5991,32.6489,177000.0
2014-03-20 12:00:00,45.97,46.04,45.87,45.97,146800.0,32.6418,32.6915,32.5707,32.6418,146800.0
2014-03-20 12:30:00,45.99,46.22,45.79,46.2,611800.0,32.656,32.8193,32.5139,32.8051,611800.0
2014-03-20 13:00:00,46.22,46.28,45.99,46.05,327600.0,32.8193,32.8619,32.656,32.6986,327600.0
2014-03-20 13:30:00,46.06,46.26,46.05,46.24,148600.0,32.7057,32.8477,32.6986,32.8335,148600.0
2014-03-20 14:00:00,46.24,46.27,46.04,46.05,140200.0,32.8335,32.8548,32.6915,32.6986,140200.0
2014-03-20 14:30:00,46.05,46.18,46.0,46.0,168200.0,32.6986,32.7909,32.6631,32.6631,168200.0
2014-03-20 15:00:00,46.01,46.01,45.76,45.77,407200.0,32.6702,32.6702,32.4926,32.4997,407200.0
2014-03-20 15:30:00,45.77,46.01,45.77,45.96,676000.0,32.4997,32.6702,32.4997,32.6346,676000.0
2014-03-21 09:30:00,46.34,46.79,45.99,46.06,1063600.0,32.9045,33.224,32.656,32.7057,1063600.0
2014-03-21 10:00:00,46.05,46.05,45.68,45.68,332800.0,32.6986,32.6986,32.4358,32.4358,332800.0
2014-03-21 10:30:00,45.66,45.79,45.54,45.74,255600.0,32.4216,32.5139,32.3364,32.4784,255600.0
2014-03-21 11:00:00,45.74,45.81,45.66,45.74,209400.0,32.4784,32.5281,32.4216,32.4784,209400.0
2014-03-21 11:30:00,45.75,45.77,45.4,45.44,322000.0,32.4855,32.4997,32.237,32.2654,322000.0
2014-03-21 12:00:00,45.45,45.56,45.4,45.46,211600.0,32.2725,32.3506,32.237,32.2796,211600.0
2014-03-21 12:30:00,45.47,45.49,45.27,45.38,322200.0,32.2867,32.3009,32.1447,32.2228,322200.0
2014-03-21 13:00:00,45.38,45.4,45.19,45.23,220000.0,32.2228,32.237,32.0879,32.1163,220000.0
2014-03-21 13:30:00,45.21,45.5,45.16,45.47,344800.0,32.1021,32.308,32.0666,32.2867,344800.0
2014-03-21 14:00:00,45.47,45.54,45.38,45.38,277200.0,32.2867,32.3364,32.2228,32.2228,277200.0
2014-03-21 14:30:00,45.38,45.48,45.34,45.41,275800.0,32.2228,32.2938,32.1944,32.2441,275800.0
2014-03-21 15:00:00,45.4,45.45,45.27,45.44,415200.0,32.237,32.2725,32.1447,32.2654,415200.0
2014-03-21 15:30:00,45.43,45.44,45.27,45.32,1029600.0,32.2583,32.2654,32.1447,32.1802,1029600.0
2014-03-24 09:30:00,45.49,45.92,45.37,45.51,390600.0,32.3009,32.6062,32.2157,32.3151,390600.0
2014-03-24 10:00:00,45.52,45.56,45.1,45.26,416000.0,32.3222,32.3506,32.024,32.1376,416000.0
2014-03-24 10:30:00,45.26,45.31,45.1,45.19,549600.0,32.1376,32.1731,32.024,32.0879,549600.0
2014-03-24 11:00:00,45.18,45.24,45.0,45.13,371600.0,32.0808,32.1234,31.953,32.0453,371600.0
2014-03-24 11:30:00,45.12,45.13,44.56,44.59,469000.0,32.0382,32.0453,31.6406,31.6619,469000.0
2014-03-24 12:00:00,44.59,44.79,44.57,44.62,276600.0,31.6619,31.8039,31.6477,31.6832,276600.0
2014-03-24 12:30:00,44.62,44.65,44.54,44.54,249400.0,31.6832,31.7045,31.6264,31.6264,249400.0
2014-03-24 13:00:00,44.54,44.67,44.54,44.63,352600.0,31.6264,31.7187,31.6264,31.6903,352600.0
2014-03-24 13:30:00,44.65,44.8,44.65,44.73,326400.0,31.7045,31.811,31.7045,31.7613,326400.0
2014-03-24 14:00:00,44.73,44.79,44.66,44.71,341600.0,31.7613,31.8039,31.7116,31.7471,341600.0
2014-03-24 14:30:00,44.72,44.74,44.55,44.56,301400.0,31.7542,31.7684,31.6335,31.6406,301400.0
2014-03-24 15:00:00,44.58,44.72,44.55,44.72,253000.0,31.6548,31.7542,31.6335,31.7542,253000.0
2014-03-24 15:30:00,44.73,44.99,44.73,44.8,1352000.0,31.7613,31.9459,31.7613,31.811,1352000.0
2014-03-25 09:30:00,45.01,45.87,44.99,45.44,733600.0,31.9601,32.5707,31.9459,32.2654,733600.0
2014-03-25 10:00:00,45.43,45.6,45.14,45.19,433800.0,32.2583,32.379,32.0524,32.0879,433800.0
2014-03-25 10:30:00,45.22,45.47,45.15,45.37,377400.0,32.1092,32.2867,32.0595,32.2157,377400.0
2014-03-25 11:00:00,45.37,45.53,45.29,45.52,255800.0,32.2157,32.3293,32.1589,32.3222,255800.0
2014-03-25 11:30:00,45.52,45.59,45.27,45.52,230200.0,32.3222,32.3719,32.1447,32.3222,230200.0
2014-03-25 12:00:00,45.52,45.63,45.3,45.4,288000.0,32.3222,32.4003,32.166,32.237,288000.0
2014-03-25 12:30:00,45.4,45.48,45.3,45.38,210600.0,32.237,32.2938,32.166,32.2228,210600.0
2014-03-25 13:00:00,45.38,45.47,45.3,45.45,209000.0,32.2228,32.2867,32.166,32.2725,209000.0
2014-03-25 13:30:00,45.45,45.63,45.39,45.55,175400.0,32.2725,32.4003,32.2299,32.3435,175400.0
2014-03-25 14:00:00,45.55,45.58,45.3,45.32,173400.0,32.3435,32.3648,32.166,32.1802,173400.0
2014-03-25 14:30:00,45.32,45.42,45.3,45.3,129400.0,32.1802,32.2512,32.166,32.166,129400.0
2014-03-25 15:00:00,45.3,45.42,45.28,45.35,231600.0,32.166,32.2512,32.1518,32.2015,231600.0
2014-03-25 15:30:00,45.36,45.42,45.29,45.32,684200.0,32.2086,32.2512,32.1589,32.1802,684200.0
2014-03-26 09:30:00,45.43,45.79,45.37,45.63,380000.0,32.2583,32.5139,32.2157,32.4003,380000.0
2014-03-26 10:00:00,45.61,45.64,45.46,45.52,399200.0,32.3861,32.4074,32.2796,32.3222,399200.0
2014-03-26 10:30:00,45.48,45.55,45.37,45.4,250800.0,32.2938,32.3435,32.2157,32.237,250800.0
2014-03-26 11:00:00,45.39,45.54,45.28,45.51,218200.0,32.2299,32.3364,32.1518,32.3151,218200.0
2014-03-26 11:30:00,45.51,45.52,45.26,45.31,284000.0,32.3151,32.3222,32.1376,32.1731,284000.0
2014-03-26 12:00:00,45.32,45.42,45.27,45.34,114600.0,32.1802,32.2512,32.1447,32.1944,114600.0
2014-03-26 12:30:00,45.33,45.37,45.27,45.3,132600.0,32.1873,32.2157,32.1447,32.166,132600.0
2014-03-26 13:00:00,45.3,45.3,44.91,44.95,206200.0,32.166,32.166,31.8891,31.9175,206200.0
2014-03-26 13:30:00,44.94,44.99,44.81,44.92,319600.0,31.9104,31.9459,31.8181,31.8962,319600.0
2014-03-26 14:00:00,44.92,44.99,44.79,44.91,274400.0,31.8962,31.9459,31.8039,31.8891,274400.0
2014-03-26 14:30:00,44.91,44.92,44.66,44.74,247200.0,31.8891,31.8962,31.7116,31.7684,247200.0
2014-03-26 15:00:00,44.73,44.81,44.56,44.62,324200.0,31.7613,31.8181,31.6406,31.6832,324200.0
2014-03-26 15:30:00,44.61,44.71,44.51,44.56,892800.0,31.6761,31.7471,31.6051,31.6406,892800.0
2014-03-27 09:30:00,44.38,44.47,43.48,43.83,1120800.0,31.5127,31.5767,30.8737,31.1222,1120800.0
2014-03-27 10:00:00,43.79,44.43,43.77,44.27,779000.0,31.0938,31.5482,31.0796,31.4346,779000.0
2014-03-27 10:30:00,44.27,44.32,44.06,44.13,431400.0,31.4346,31.4701,31.2855,31.3352,431400.0
2014-03-27 11:00:00,44.13,44.13,43.96,43.98,255200.0,31.3352,31.3352,31.2145,31.2287,255200.0
2014-03-27 11:30:00,43.96,43.97,43.54,43.58,360600.0,31.2145,31.2216,30.9163,30.9447,360600.0
2014-03-27 12:00:00,43.6,43.62,43.44,43.49,370200.0,30.9589,30.9731,30.8453,30.8808,370200.0
2014-03-27 12:30:00,43.5,43.64,43.37,43.59,309000.0,30.8879,30.9873,30.7956,30.9518,309000.0
2014-03-27 13:00:00,43.59,43.7,43.57,43.67,186800.0,30.9518,31.0299,30.9376,31.0086,186800.0
2014-03-27 13:30:00,43.67,43.7,43.57,43.68,146800.0,31.0086,31.0299,30.9376,31.0157,146800.0
2014-03-27 14:00:00,43.69,43.84,43.63,43.77,537200.0,31.0228,31.1293,30.9802,31.0796,537200.0
2014-03-27 14:30:00,43.78,43.86,43.71,43.74,239600.0,31.0867,31.1435,31.037,31.0583,239600.0
2014-03-27 15:00:00,43.76,43.79,43.62,43.7,259600.0,31.0725,31.0938,30.9731,31.0299,259600.0
2014-03-27 15:30:00,43.7,43.76,43.6,43.65,774400.0,31.0299,31.0725,30.9589,30.9944,774400.0
2014-03-28 09:30:00,43.88,43.97,43.57,43.7,320600.0,31.1577,31.2216,30.9376,31.0299,320600.0
2014-03-28 10:00:00,43.73,44.06,43.71,43.94,323800.0,31.0512,31.2855,31.037,31.2003,323800.0
2014-03-28 10:30:00,43.96,44.15,43.92,44.13,249200.0,31.2145,31.3494,31.1861,31.3352,249200.0
2014-03-28 11:00:00,44.13,44.19,44.06,44.1,181800.0,31.3352,31.3778,31.2855,31.3139,181800.0
2014-03-28 11:30:00,44.1,44.15,43.79,43.96,211600.0,31.3139,31.3494,31.0938,31.2145,211600.0
2014-03-28 12:00:00,43.97,44.0,43.8,43.85,187800.0,31.2216,31.2429,31.1009,31.1364,187800.0
2014-03-28 12:30:00,43.85,43.91,43.8,43.9,143200.0,31.1364,31.179,31.1009,31.1719,143200.0
2014-03-28 13:00:00,43.9,43.99,43.86,43.91,181800.0,31.1719,31.2358,31.1435,31.179,181800.0
2014-03-28 13:30:00,43.93,44.02,43.9,43.92,189800.0,31.1932,31.2571,31.1719,31.1861,189800.0
2014-03-28 14:00:00,43.92,43.93,43.81,43.87,202400.0,31.1861,31.1932,31.108,31.1506,202400.0
2014-03-28 14:30:00,43.87,43.88,43.76,43.85,138200.0,31.1506,31.1577,31.0725,31.1364,138200.0
2014-03-28 15:00:00,43.85,43.87,43.7,43.77,553000.0,31.1364,31.1506,31.0299,31.0796,553000.0
2014-03-28 15:30:00,43.77,43.85,43.74,43.83,834200.0,31.0796,31.1364,31.0583,31.1222,834200.0
2014-03-31 09:30:00,44.0,44.22,43.79,43.87,704200.0,31.2429,31.3991,31.0938,31.1506,704200.0
2014-03-31 10:00:00,43.86,43.86,43.51,43.75,418600.0,31.1435,31.1435,30.895,31.0654,418600.0
2014-03-31 10:30:00,43.74,43.77,43.52,43.56,295800.0,31.0583,31.0796,30.9021,30.9305,295800.0
2014-03-31 11:00:00,43.58,43.62,43.52,43.53,167400.0,30.9447,30.9731,30.9021,30.9092,167400.0
2014-03-31 11:30:00,43.55,43.57,43.4,43.41,207800.0,30.9234,30.9376,30.8169,30.824,207800.0
2014-03-31 12:00:00,43.42,43.7,43.42,43.62,113200.0,30.8311,31.0299,30.8311,30.9731,113200.0
2014-03-31 12:30:00,43.64,43.68,43.57,43.63,290800.0,30.9873,31.0157,30.9376,30.9802,290800.0
2014-03-31 13:00:00,43.63,43.71,43.6,43.71,246400.0,30.9802,31.037,30.9589,31.037,246400.0
2014-03-31 13:30:00,43.71,43.71,43.6,43.7,129400.0,31.037,31.037,30.9589,31.0299,129400.0
2014-03-31 14:00:00,43.7,43.71,43.63,43.66,102200.0,31.0299,31.037,30.9802,31.0015,102200.0
2014-03-31 14:30:00,43.66,43.67,43.57,43.61,151000.0,31.0015,31.0086,30.9376,30.966,151000.0
2014-03-31 15:00:00,43.6,43.63,43.48,43.48,283200.0,30.9589,30.9802,30.8737,30.8737,283200.0
2014-03-31 15:30:00,43.48,43.56,43.45,43.53,1112800.0,30.8737,30.9305,30.8524,30.9092,1112800.0
2014-04-01 09:30:00,43.58,43.82,43.54,43.69,1474000.0,30.9447,31.1151,30.9163,31.0228,1474000.0
2014-04-01 10:00:00,43.71,44.0,43.66,43.92,885400.0,31.037,31.2429,31.0015,31.1861,885400.0
2014-04-01 10:30:00,43.9,43.97,43.86,43.92,527800.0,31.1719,31.2216,31.1435,31.1861,527800.0
2014-04-01 11:00:00,43.92,44.1,43.91,44.04,459200.0,31.1861,31.3139,31.179,31.2713,459200.0
2014-04-01 11:30:00,44.04,44.1,43.96,43.98,517600.0,31.2713,31.3139,31.2145,31.2287,517600.0
2014-04-01 12:00:00,43.99,44.05,43.87,44.04,377200.0,31.2358,31.2784,31.1506,31.2713,377200.0
2014-04-01 12:30:00,44.04,44.14,44.02,44.12,405600.0,31.2713,31.3423,31.2571,31.3281,405600.0
2014-04-01 13:00:00,44.12,44.3,44.09,44.23,364000.0,31.3281,31.4559,31.3068,31.4062,364000.0
2014-04-01 13:30:00,44.25,44.45,44.2,44.41,460400.0,31.4204,31.5624,31.3849,31.534,460400.0
2014-04-01 14:00:00,44.41,44.6,44.35,44.47,426800.0,31.534,31.669,31.4914,31.5767,426800.0
2014-04-01 14:30:00,44.46,44.72,44.46,44.62,459000.0,31.5696,31.7542,31.5696,31.6832,459000.0
2014-04-01 15:00:00,44.61,44.65,44.51,44.63,418000.0,31.6761,31.7045,31.6051,31.6903,418000.0
2014-04-01 15:30:00,44.65,44.8,44.57,44.76,1031400.0,31.7045,31.811,31.6477,31.7826,1031400.0
2014-04-02 09:30:00,44.33,44.33,43.71,43.91,1145400.0,31.4772,31.4772,31.037,31.179,1145400.0
2014-04-02 10:00:00,43.93,43.98,43.54,43.65,698200.0,31.1932,31.2287,30.9163,30.9944,698200.0
2014-04-02 10:30:00,43.65,43.7,43.38,43.53,561000.0,30.9944,31.0299,30.8027,30.9092,561000.0
2014-04-02 11:00:00,43.53,43.63,43.42,43.52,398000.0,30.9092,30.9802,30.8311,30.9021,398000.0
2014-04-02 11:30:00,43.52,43.6,43.44,43.6,306400.0,30.9021,30.9589,30.8453,30.9589,306400.0
2014-04-02 12:00:00,43.6,43.65,43.52,43.58,260800.0,30.9589,30.9944,30.9021,30.9447,260800.0
2014-04-02 12:30:00,43.58,43.64,43.54,43.57,220000.0,30.9447,30.9873,30.9163,30.9376,220000.0
2014-04-02 13:00:00,43.57,43.6,43.52,43.58,182600.0,30.9376,30.9589,30.9021,30.9447,182600.0
2014-04-02 13:30:00,43.58,43.6,43.51,43.51,196400.0,30.9447,30.9589,30.895,30.895,196400.0
2014-04-02 14:00:00,43.51,43.73,43.46,43.6,350000.0,30.895,31.0512,30.8595,30.9589,350000.0
2014-04-02 14:30:00,43.59,43.66,43.56,43.66,331400.0,30.9518,31.0015,30.9305,31.0015,331400.0
2014-04-02 15:00:00,43.67,43.67,43.59,43.65,386800.0,31.0086,31.0086,30.9518,30.9944,386800.0
2014-04-02 15:30:00,43.65,43.65,43.5,43.58,1308400.0,30.9944,30.9944,30.8879,30.9447,1308400.0
2014-04-03 09:30:00,43.78,43.88,43.66,43.76,709600.0,31.0867,31.1577,31.0015,31.0725,709600.0
2014-04-03 10:00:00,43.76,43.78,43.64,43.7,542800.0,31.0725,31.0867,30.9873,31.0299,542800.0
2014-04-03 10:30:00,43.71,43.73,43.57,43.64,331800.0,31.037,31.0512,30.9376,30.9873,331800.0
2014-04-03 11:00:00,43.63,43.69,43.62,43.66,228200.0,30.9802,31.0228,30.9731,31.0015,228200.0
2014-04-03 11:30:00,43.65,43.69,43.64,43.66,372600.0,30.9944,31.0228,30.9873,31.0015,372600.0
2014-04-03 12:00:00,43.65,43.67,43.57,43.64,370600.0,30.9944,31.0086,30.9376,30.9873,370600.0
2014-04-03 12:30:00,43.64,43.67,43.62,43.62,170400.0,30.9873,31.0086,30.9731,30.9731,170400.0
2014-04-03 13:00:00,43.62,43.68,43.54,43.63,146000.0,30.9731,31.0157,30.9163,30.9802,146000.0
2014-04-03 13:30:00,43.63,43.78,43.63,43.65,126000.0,30.9802,31.0867,30.9802,30.9944,126000.0
2014-04-03 14:00:00,43.65,43.72,43.63,43.65,199400.0,30.9944,31.0441,30.9802,30.9944,199400.0
2014-04-03 14:30:00,43.64,43.66,43.58,43.61,208000.0,30.9873,31.0015,30.9447,30.966,208000.0
2014-04-03 15:00:00,43.62,43.72,43.62,43.69,399600.0,30.9731,31.0441,30.9731,31.0228,399600.0
2014-04-03 15:30:00,43.69,43.7,43.56,43.57,555200.0,31.0228,31.0299,30.9305,30.9376,555200.0
2014-04-04 09:30:00,43.94,44.2,43.81,43.85,595200.0,31.2003,31.3849,31.108,31.1364,595200.0
2014-04-04 10:00:00,43.85,44.1,43.79,44.07,806000.0,31.1364,31.3139,31.0938,31.2926,806000.0
2014-04-04 10:30:00,44.07,44.12,44.0,44.03,472800.0,31.2926,31.3281,31.2429,31.2642,472800.0
2014-04-04 11:00:00,44.03,44.04,43.75,43.81,513400.0,31.2642,31.2713,31.0654,31.108,513400.0
2014-04-04 11:30:00,43.81,43.82,43.29,43.42,321000.0,31.108,31.1151,30.7388,30.8311,321000.0
2014-04-04 12:00:00,43.42,43.45,43.24,43.4,286600.0,30.8311,30.8524,30.7033,30.8169,286600.0
2014-04-04 12:30:00,43.4,43.6,43.4,43.5,198200.0,30.8169,30.9589,30.8169,30.8879,198200.0
2014-04-04 13:00:00,43.5,43.59,43.35,43.57,298600.0,30.8879,30.9518,30.7814,30.9376,298600.0
2014-04-04 13:30:00,43.55,43.61,43.51,43.61,182400.0,30.9234,30.966,30.895,30.966,182400.0
2014-04-04 14:00:00,43.62,43.66,43.51,43.53,225000.0,30.9731,31.0015,30.895,30.9092,225000.0
2014-04-04 14:30:00,43.52,43.57,43.44,43.57,213000.0,30.9021,30.9376,30.8453,30.9376,213000.0
2014-04-04 15:00:00,43.56,43.6,43.47,43.58,318600.0,30.9305,30.9589,30.8666,30.9447,318600.0
2014-04-04 15:30:00,43.58,43.58,43.48,43.56,638800.0,30.9447,30.9447,30.8737,30.9305,638800.0
2014-04-07 09:30:00,43.4,43.48,42.95,43.47,533000.0,30.8169,30.8737,30.4974,30.8666,533000.0
2014-04-07 10:00:00,43.49,43.56,43.18,43.22,284600.0,30.8808,30.9305,30.6607,30.6891,284600.0
2014-04-07 10:30:00,43.2,43.23,42.97,42.98,227400.0,30.6749,30.6962,30.5116,30.5187,227400.0
2014-04-07 11:00:00,42.98,43.03,42.8,42.88,229800.0,30.5187,30.5542,30.3908,30.4476,229800.0
2014-04-07 11:30:00,42.88,42.97,42.77,42.8,144000.0,30.4476,30.5116,30.3695,30.3908,144000.0
2014-04-07 12:00:00,42.8,42.81,42.58,42.6,179600.0,30.3908,30.3979,30.2346,30.2488,179600.0
2014-04-07 12:30:00,42.61,42.76,42.6,42.69,145800.0,30.2559,30.3624,30.2488,30.3127,145800.0
2014-04-07 13:00:00,42.68,42.69,42.55,42.58,159200.0,30.3056,30.3127,30.2133,30.2346,159200.0
2014-04-07 13:30:00,42.58,42.59,42.33,42.34,288400.0,30.2346,30.2417,30.0571,30.0642,288400.0
2014-04-07 14:00:00,42.34,42.35,42.08,42.17,453200.0,30.0642,30.0713,29.8796,29.9435,453200.0
2014-04-07 14:30:00,42.17,42.62,42.13,42.58,391200.0,29.9435,30.263,29.9151,30.2346,391200.0
2014-04-07 15:00:00,42.58,42.68,42.45,42.68,357200.0,30.2346,30.3056,30.1423,30.3056,357200.0
2014-04-07 15:30:00,42.68,42.68,42.52,42.54,592000.0,30.3056,30.3056,30.192,30.2062,592000.0
2014-04-08 09:30:00,42.6,42.74,42.19,42.19,497800.0,30.2488,30.3482,29.9577,29.9577,497800.0
2014-04-08 10:00:00,42.19,42.27,41.88,41.88,608600.0,29.9577,30.0145,29.7376,29.7376,608600.0
2014-04-08 10:30:00,41.87,41.94,41.67,41.77,611400.0,29.7305,29.7802,29.5885,29.6595,611400.0
2014-04-08 11:00:00,41.77,41.93,41.6,41.77,530600.0,29.6595,29.7731,29.5388,29.6595,530600.0
2014-04-08 11:30:00,41.76,41.84,41.53,41.56,508000.0,29.6524,29.7092,29.4891,29.5104,508000.0
2014-04-08 12:00:00,41.57,41.6,41.41,41.51,340600.0,29.5175,29.5388,29.4038,29.4749,340600.0
2014-04-08 12:30:00,41.51,41.7,41.49,41.68,352200.0,29.4749,29.6098,29.4607,29.5956,352200.0
2014-04-08 13:00:00,41.67,41.85,41.57,41.79,317800.0,29.5885,29.7163,29.5175,29.6737,317800.0
2014-04-08 13:30:00,41.8,42.01,41.71,42.01,426200.0,29.6808,29.8299,29.6169,29.8299,426200.0
2014-04-08 14:00:00,42.01,42.02,41.83,41.98,294200.0,29.8299,29.837,29.7021,29.8086,294200.0
2014-04-08 14:30:00,41.99,42.0,41.74,41.87,448400.0,29.8157,29.8228,29.6382,29.7305,448400.0
2014-04-08 15:00:00,41.88,41.88,41.82,41.87,354400.0,29.7376,29.7376,29.695,29.7305,354400.0
2014-04-08 15:30:00,41.87,41.99,41.85,41.96,1014400.0,29.7305,29.8157,29.7163,29.7944,1014400.0
2014-04-09 09:30:00,41.95,42.08,41.65,41.88,495200.0,29.7873,29.8796,29.5743,29.7376,495200.0
2014-04-09 10:00:00,41.88,42.15,41.83,41.85,529000.0,29.7376,29.9293,29.7021,29.7163,529000.0
2014-04-09 10:30:00,41.85,42.49,41.83,42.37,394000.0,29.7163,30.1707,29.7021,30.0855,394000.0
2014-04-09 11:00:00,42.37,42.4,42.35,42.35,315200.0,30.0855,30.1068,30.0713,30.0713,315200.0
2014-04-09 11:30:00,42.35,42.37,42.3,42.31,185200.0,30.0713,30.0855,30.0358,30.0429,185200.0
2014-04-09 12:00:00,42.31,42.72,42.31,42.7,273600.0,30.0429,30.334,30.0429,30.3198,273600.0
2014-04-09 12:30:00,42.7,42.85,42.56,42.66,438400.0,30.3198,30.4263,30.2204,30.2914,438400.0
2014-04-09 13:00:00,42.66,42.74,42.63,42.7,130200.0,30.2914,30.3482,30.2701,30.3198,130200.0
2014-04-09 13:30:00,42.69,42.81,42.64,42.77,245200.0,30.3127,30.3979,30.2772,30.3695,245200.0
2014-04-09 14:00:00,42.77,43.19,42.77,43.02,898600.0,30.3695,30.6678,30.3695,30.5471,898600.0
2014-04-09 14:30:00,43.02,43.05,42.55,42.58,506600.0,30.5471,30.5684,30.2133,30.2346,506600.0
2014-04-09 15:00:00,42.58,42.71,42.5,42.53,387800.0,30.2346,30.3269,30.1778,30.1991,387800.0
2014-04-09 15:30:00,42.53,42.59,42.5,42.56,558200.0,30.1991,30.2417,30.1778,30.2204,558200.0
2014-04-10 09:30:00,42.48,42.99,42.34,42.88,502400.0,30.1636,30.5258,30.0642,30.4476,502400.0
2014-04-10 10:00:00,42.88,43.37,42.82,42.97,659400.0,30.4476,30.7956,30.405,30.5116,659400.0
2014-04-10 10:30:00,42.97,43.02,42.74,42.74,445800.0,30.5116,30.5471,30.3482,30.3482,445800.0
2014-04-10 11:00:00,42.73,42.78,42.36,42.37,246000.0,30.3411,30.3766,30.0784,30.0855,246000.0
2014-04-10 11:30:00,42.37,42.56,42.32,42.52,335800.0,30.0855,30.2204,30.05,30.192,335800.0
2014-04-10 12:00:00,42.5,42.5,42.2,42.37,413000.0,30.1778,30.1778,29.9648,30.0855,413000.0
2014-04-10 12:30:00,42.37,42.43,42.15,42.15,193600.0,30.0855,30.1281,29.9293,29.9293,193600.0
2014-04-10 13:00:00,42.17,42.18,41.97,42.04,367600.0,29.9435,29.9506,29.8015,29.8512,367600.0
2014-04-10 13:30:00,42.02,42.18,41.99,42.18,253000.0,29.837,29.9506,29.8157,29.9506,253000.0
2014-04-10 14:00:00,42.18,42.64,42.17,42.47,377600.0,29.9506,30.2772,29.9435,30.1565,377600.0
2014-04-10 14:30:00,42.46,42.6,42.4,42.4,275800.0,30.1494,30.2488,30.1068,30.1068,275800.0
2014-04-10 15:00:00,42.38,42.42,42.16,42.3,508000.0,30.0926,30.121,29.9364,30.0358,508000.0
2014-04-10 15:30:00,42.3,42.4,42.25,42.27,1068200.0,30.0358,30.1068,30.0003,30.0145,1068200.0
2014-04-11 09:30:00,42.17,42.61,41.92,42.26,615600.0,29.9435,30.2559,29.766,30.0074,615600.0
2014-04-11 10:00:00,42.25,42.27,41.69,41.88,636000.0,30.0003,30.0145,29.6027,29.7376,636000.0
2014-04-11 10:30:00,41.88,42.04,41.79,41.97,380200.0,29.7376,29.8512,29.6737,29.8015,380200.0
2014-04-11 11:00:00,41.96,41.96,41.76,41.8,234400.0,29.7944,29.7944,29.6524,29.6808,234400.0
2014-04-11 11:30:00,41.81,41.9,41.77,41.87,225200.0,29.6879,29.7518,29.6595,29.7305,225200.0
2014-04-11 12:00:00,41.88,41.9,41.71,41.77,163000.0,29.7376,29.7518,29.6169,29.6595,163000.0
2014-04-11 12:30:00,41.77,41.81,41.72,41.75,166200.0,29.6595,29.6879,29.624,29.6453,166200.0
2014-04-11 13:00:00,41.75,41.78,41.62,41.66,219200.0,29.6453,29.6666,29.553,29.5814,219200.0
2014-04-11 13:30:00,41.65,41.69,41.56,41.66,189200.0,29.5743,29.6027,29.5104,29.5814,189200.0
2014-04-11 14:00:00,41.67,41.76,41.48,41.52,252800.0,29.5885,29.6524,29.4536,29.482,252800.0
2014-04-11 14:30:00,41.52,41.52,41.33,41.44,378000.0,29.482,29.482,29.347,29.4251,378000.0
2014-04-11 15:00:00,41.44,41.6,41.36,41.58,536600.0,29.4251,29.5388,29.3683,29.5246,536600.0
2014-04-11 15:30:00,41.58,41.66,41.48,41.65,1078000.0,29.5246,29.5814,29.4536,29.5743,1078000.0
2014-04-14 09:30:00,41.97,42.18,41.66,41.93,430600.0,29.8015,29.9506,29.5814,29.7731,430600.0
2014-04-14 10:00:00,41.93,42.27,41.92,42.14,467600.0,29.7731,30.0145,29.766,29.9222,467600.0
2014-04-14 10:30:00,42.14,42.21,42.05,42.18,314000.0,29.9222,29.9719,29.8583,29.9506,314000.0
2014-04-14 11:00:00,42.18,42.35,42.17,42.3,508600.0,29.9506,30.0713,29.9435,30.0358,508600.0
2014-04-14 11:30:00,42.3,42.3,42.18,42.23,163800.0,30.0358,30.0358,29.9506,29.9861,163800.0
2014-04-14 12:00:00,42.22,42.26,42.02,42.08,291600.0,29.979,30.0074,29.837,29.8796,291600.0
2014-04-14 12:30:00,42.07,42.17,42.06,42.1,158000.0,29.8725,29.9435,29.8654,29.8938,158000.0
2014-04-14 13:00:00,42.1,42.13,42.01,42.02,156800.0,29.8938,29.9151,29.8299,29.837,156800.0
2014-04-14 13:30:00,42.02,42.33,42.01,42.33,236600.0,29.837,30.0571,29.8299,30.0571,236600.0
2014-04-14 14:00:00,42.33,42.42,42.24,42.26,230800.0,30.0571,30.121,29.9932,30.0074,230800.0
2014-04-14 14:30:00,42.25,42.33,42.21,42.22,239800.0,30.0003,30.0571,29.9719,29.979,239800.0
2014-04-14 15:00:00,42.22,42.23,42.08,42.15,470800.0,29.979,29.9861,29.8796,29.9293,470800.0
2014-04-14 15:30:00,42.15,42.34,42.15,42.28,864200.0,29.9293,30.0642,29.9293,30.0216,864200.0
2014-04-15 09:30:00,42.4,42.95,42.31,42.91,576200.0,30.1068,30.4974,30.0429,30.4689,576200.0
2014-04-15 10:00:00,42.9,43.05,42.52,42.54,864800.0,30.4618,30.5684,30.192,30.2062,864800.0
2014-04-15 10:30:00,42.53,42.88,42.43,42.71,507000.0,30.1991,30.4476,30.1281,30.3269,507000.0
2014-04-15 11:00:00,42.7,42.7,42.42,42.63,558600.0,30.3198,30.3198,30.121,30.2701,558600.0
2014-04-15 11:30:00,42.64,42.8,42.49,42.55,279200.0,30.2772,30.3908,30.1707,30.2133,279200.0
2014-04-15 12:00:00,42.54,42.71,42.45,42.71,203600.0,30.2062,30.3269,30.1423,30.3269,203600.0
2014-04-15 12:30:00,42.68,42.7,42.5,42.51,231400.0,30.3056,30.3198,30.1778,30.1849,231400.0
2014-04-15 13:00:00,42.51,42.71,42.43,42.7,255800.0,30.1849,30.3269,30.1281,30.3198,255800.0
2014-04-15 13:30:00,42.71,42.94,42.68,42.94,279600.0,30.3269,30.4902,30.3056,30.4902,279600.0
2014-04-15 14:00:00,42.95,43.21,42.95,43.06,475000.0,30.4974,30.682,30.4974,30.5755,475000.0
2014-04-15 14:30:00,43.06,43.2,43.03,43.1,448200.0,30.5755,30.6749,30.5542,30.6039,448200.0
2014-04-15 15:00:00,43.1,43.26,43.08,43.26,389600.0,30.6039,30.7175,30.5897,30.7175,389600.0
2014-04-15 15:30:00,43.25,43.33,43.15,43.29,1067800.0,30.7104,30.7672,30.6394,30.7388,1067800.0
2014-04-16 09:30:00,43.59,44.02,43.22,43.5,526600.0,30.9518,31.2571,30.6891,30.8879,526600.0
2014-04-16 10:00:00,43.48,43.53,43.33,43.41,332800.0,30.8737,30.9092,30.7672,30.824,332800.0
2014-04-16 10:30:00,43.4,43.76,43.3,43.74,524000.0,30.8169,31.0725,30.7459,31.0583,524000.0
2014-04-16 11:00:00,43.73,43.98,43.64,43.91,306400.0,31.0512,31.2287,30.9873,31.179,306400.0
2014-04-16 11:30:00,43.9,44.02,43.81,43.88,211200.0,31.1719,31.2571,31.108,31.1577,211200.0
2014-04-16 12:00:00,43.88,43.99,43.87,43.93,150800.0,31.1577,31.2358,31.1506,31.1932,150800.0
2014-04-16 12:30:00,43.93,44.04,43.87,43.95,411200.0,31.1932,31.2713,31.1506,31.2074,411200.0
2014-04-16 13:00:00,43.95,44.16,43.85,44.04,397800.0,31.2074,31.3565,31.1364,31.2713,397800.0
2014-04-16 13:30:00,44.04,44.05,43.82,43.94,160000.0,31.2713,31.2784,31.1151,31.2003,160000.0
2014-04-16 14:00:00,43.93,44.02,43.83,43.95,241000.0,31.1932,31.2571,31.1222,31.2074,241000.0
2014-04-16 14:30:00,43.96,44.35,43.93,44.33,316600.0,31.2145,31.4914,31.1932,31.4772,316600.0
2014-04-16 15:00:00,44.33,44.47,44.2,44.33,452000.0,31.4772,31.5767,31.3849,31.4772,452000.0
2014-04-16 15:30:00,44.34,44.4,44.18,44.39,1036200.0,31.4843,31.5269,31.3707,31.5198,1036200.0
2014-04-17 09:30:00,44.27,44.79,44.23,44.54,583400.0,31.4346,31.8039,31.4062,31.6264,583400.0
2014-04-17 10:00:00,44.55,44.59,44.27,44.48,310600.0,31.6335,31.6619,31.4346,31.5838,310600.0
2014-04-17 10:30:00,44.46,44.95,44.46,44.95,337000.0,31.5696,31.9175,31.5696,31.9175,337000.0
2014-04-17 11:00:00,44.95,45.02,44.74,44.8,331600.0,31.9175,31.9672,31.7684,31.811,331600.0
2014-04-17 11:30:00,44.8,45.1,44.77,44.92,302000.0,31.811,32.024,31.7897,31.8962,302000.0
2014-04-17 12:00:00,44.9,44.94,44.8,44.93,225800.0,31.882,31.9104,31.811,31.9033,225800.0
2014-04-17 12:30:00,44.93,45.14,44.91,44.98,276800.0,31.9033,32.0524,31.8891,31.9388,276800.0
2014-04-17 13:00:00,44.98,45.06,44.9,44.98,221800.0,31.9388,31.9956,31.882,31.9388,221800.0
2014-04-17 13:30:00,44.98,45.09,44.95,45.01,182600.0,31.9388,32.0169,31.9175,31.9601,182600.0
2014-04-17 14:00:00,45.01,45.21,45.0,45.08,334800.0,31.9601,32.1021,31.953,32.0098,334800.0
2014-04-17 14:30:00,45.08,45.13,44.95,44.95,233200.0,32.0098,32.0453,31.9175,31.9175,233200.0
2014-04-17 15:00:00,44.95,45.06,44.94,45.05,372600.0,31.9175,31.9956,31.9104,31.9885,372600.0
2014-04-17 15:30:00,45.05,45.06,44.87,44.96,980400.0,31.9885,31.9956,31.8607,31.9246,980400.0
2014-04-21 09:30:00,44.44,44.95,44.3,44.95,318000.0,31.5553,31.9175,31.4559,31.9175,318000.0
2014-04-21 10:00:00,44.95,45.27,44.9,45.01,338400.0,31.9175,32.1447,31.882,31.9601,338400.0
2014-04-21 10:30:00,45.01,45.08,44.74,44.9,213800.0,31.9601,32.0098,31.7684,31.882,213800.0
2014-04-21 11:00:00,44.9,44.93,44.73,44.92,140400.0,31.882,31.9033,31.7613,31.8962,140400.0
2014-04-21 11:30:00,44.91,45.0,44.84,45.0,182400.0,31.8891,31.953,31.8394,31.953,182400.0
2014-04-21 12:00:00,44.99,45.13,44.96,45.1,183400.0,31.9459,32.0453,31.9246,32.024,183400.0
2014-04-21 12:30:00,45.1,45.16,45.06,45.1,156600.0,32.024,32.0666,31.9956,32.024,156600.0
2014-04-21 13:00:00,45.1,45.12,44.92,44.92,114600.0,32.024,32.0382,31.8962,31.8962,114600.0
2014-04-21 13:30:00,44.92,44.94,44.77,44.92,97000.0,31.8962,31.9104,31.7897,31.8962,97000.0
2014-04-21 14:00:00,44.92,44.95,44.83,44.9,121000.0,31.8962,31.9175,31.8323,31.882,121000.0
2014-04-21 14:30:00,44.9,44.99,44.89,44.9,167600.0,31.882,31.9459,31.8749,31.882,167600.0
2014-04-21 15:00:00,44.91,44.97,44.87,44.92,157600.0,31.8891,31.9317,31.8607,31.8962,157600.0
2014-04-21 15:30:00,44.92,45.1,44.92,45.07,421600.0,31.8962,32.024,31.8962,32.0027,421600.0
2014-04-22 09:30:00,44.76,44.76,43.9,44.26,557400.0,31.7826,31.7826,31.1719,31.4275,557400.0
2014-04-22 10:00:00,44.26,44.55,44.18,44.36,684800.0,31.4275,31.6335,31.3707,31.4985,684800.0
2014-04-22 10:30:00,44.35,44.73,44.35,44.71,571000.0,31.4914,31.7613,31.4914,31.7471,571000.0
2014-04-22 11:00:00,44.72,45.05,44.57,45.05,547000.0,31.7542,31.9885,31.6477,31.9885,547000.0
2014-04-22 11:30:00,45.03,45.27,44.99,45.17,507000.0,31.9743,32.1447,31.9459,32.0737,507000.0
2014-04-22 12:00:00,45.17,45.35,45.13,45.31,384800.0,32.0737,32.2015,32.0453,32.1731,384800.0
2014-04-22 12:30:00,45.31,45.34,45.21,45.31,183200.0,32.1731,32.1944,32.1021,32.1731,183200.0
2014-04-22 13:00:00,45.32,45.34,45.14,45.18,222600.0,32.1802,32.1944,32.0524,32.0808,222600.0
2014-04-22 13:30:00,45.17,45.34,45.13,45.27,230200.0,32.0737,32.1944,32.0453,32.1447,230200.0
2014-04-22 14:00:00,45.27,45.34,45.23,45.29,282600.0,32.1447,32.1944,32.1163,32.1589,282600.0
2014-04-22 14:30:00,45.3,45.63,45.26,45.62,361000.0,32.166,32.4003,32.1376,32.3932,361000.0
2014-04-22 15:00:00,45.62,45.63,45.33,45.35,325600.0,32.3932,32.4003,32.1873,32.2015,325600.0
2014-04-22 15:30:00,45.35,45.42,45.17,45.2,550200.0,32.2015,32.2512,32.0737,32.095,550200.0
2014-04-23 09:30:00,45.19,45.71,45.19,45.67,574200.0,32.0879,32.4571,32.0879,32.4287,574200.0
2014-04-23 10:00:00,45.65,45.65,45.44,45.62,642800.0,32.4145,32.4145,32.2654,32.3932,642800.0
2014-04-23 10:30:00,45.64,45.74,45.54,45.7,454000.0,32.4074,32.4784,32.3364,32.45,454000.0
2014-04-23 11:00:00,45.71,45.72,45.15,45.24,365400.0,32.4571,32.4642,32.0595,32.1234,365400.0
2014-04-23 11:30:00,45.24,45.51,45.24,45.5,114200.0,32.1234,32.3151,32.1234,32.308,114200.0
2014-04-23 12:00:00,45.51,45.6,45.4,45.49,157400.0,32.3151,32.379,32.237,32.3009,157400.0
2014-04-23 12:30:00,45.47,45.59,45.26,45.29,264000.0,32.2867,32.3719,32.1376,32.1589,264000.0
2014-04-23 13:00:00,45.29,45.32,45.19,45.27,138000.0,32.1589,32.1802,32.0879,32.1447,138000.0
2014-04-23 13:30:00,45.29,45.37,45.26,45.26,161200.0,32.1589,32.2157,32.1376,32.1376,161200.0
2014-04-23 14:00:00,45.27,45.37,45.23,45.37,185800.0,32.1447,32.2157,32.1163,32.2157,185800.0
2014-04-23 14:30:00,45.37,45.4,45.3,45.36,101800.0,32.2157,32.237,32.166,32.2086,101800.0
2014-04-23 15:00:00,45.36,45.43,45.33,45.4,98000.0,32.2086,32.2583,32.1873,32.237,98000.0
2014-04-23 15:30:00,45.4,45.43,45.33,45.42,357400.0,32.237,32.2583,32.1873,32.2512,357400.0
2014-04-24 09:30:00,45.52,45.75,45.01,45.08,458600.0,32.3222,32.4855,31.9601,32.0098,458600.0
2014-04-24 10:00:00,45.09,45.3,44.93,45.3,284600.0,32.0169,32.166,31.9033,32.166,284600.0
2014-04-24 10:30:00,45.3,45.4,45.2,45.21,185800.0,32.166,32.237,32.095,32.1021,185800.0
2014-04-24 11:00:00,45.2,45.55,45.19,45.55,305000.0,32.095,32.3435,32.0879,32.3435,305000.0
2014-04-24 11:30:00,45.53,45.59,45.42,45.45,269000.0,32.3293,32.3719,32.2512,32.2725,269000.0
2014-04-24 12:00:00,45.45,45.48,45.4,45.45,176200.0,32.2725,32.2938,32.237,32.2725,176200.0
2014-04-24 12:30:00,45.45,45.59,45.42,45.57,165600.0,32.2725,32.3719,32.2512,32.3577,165600.0
2014-04-24 13:00:00,45.56,45.77,45.56,45.76,252000.0,32.3506,32.4997,32.3506,32.4926,252000.0
2014-04-24 13:30:00,45.75,45.76,45.51,45.52,135200.0,32.4855,32.4926,32.3151,32.3222,135200.0
2014-04-24 14:00:00,45.53,45.6,45.48,45.57,152400.0,32.3293,32.379,32.2938,32.3577,152400.0
2014-04-24 14:30:00,45.57,45.63,45.49,45.51,139600.0,32.3577,32.4003,32.3009,32.3151,139600.0
2014-04-24 15:00:00,45.52,45.63,45.49,45.53,299400.0,32.3222,32.4003,32.3009,32.3293,299400.0
2014-04-24 15:30:00,45.53,45.56,45.35,45.38,726600.0,32.3293,32.3506,32.2015,32.2228,726600.0
2014-04-25 09:30:00,45.24,45.72,45.23,45.42,457000.0,32.1234,32.4642,32.1163,32.2512,457000.0
2014-04-25 10:00:00,45.42,45.83,45.37,45.63,329600.0,32.2512,32.5423,32.2157,32.4003,329600.0
2014-04-25 10:30:00,45.63,45.72,45.49,45.52,236400.0,32.4003,32.4642,32.3009,32.3222,236400.0
2014-04-25 11:00:00,45.51,45.55,45.31,45.55,247600.0,32.3151,32.3435,32.1731,32.3435,247600.0
2014-04-25 11:30:00,45.57,45.76,45.52,45.66,287200.0,32.3577,32.4926,32.3222,32.4216,287200.0
2014-04-25 12:00:00,45.65,45.65,45.54,45.59,152000.0,32.4145,32.4145,32.3364,32.3719,152000.0
2014-04-25 12:30:00,45.6,45.61,45.46,45.46,103000.0,32.379,32.3861,32.2796,32.2796,103000.0
2014-04-25 13:00:00,45.46,45.47,45.31,45.34,87000.0,32.2796,32.2867,32.1731,32.1944,87000.0
2014-04-25 13:30:00,45.33,45.5,45.32,45.47,100000.0,32.1873,32.308,32.1802,32.2867,100000.0
2014-04-25 14:00:00,45.47,45.6,45.45,45.58,219200.0,32.2867,32.379,32.2725,32.3648,219200.0
2014-04-25 14:30:00,45.57,45.64,45.48,45.48,287400.0,32.3577,32.4074,32.2938,32.2938,287400.0
2014-04-25 15:00:00,45.49,45.53,45.31,45.35,224000.0,32.3009,32.3293,32.1731,32.2015,224000.0
2014-04-25 15:30:00,45.35,45.49,45.27,45.35,765200.0,32.2015,32.3009,32.1447,32.2015,765200.0
2014-04-28 09:30:00,45.55,46.03,45.07,45.98,688600.0,32.3435,32.6844,32.0027,32.6489,688600.0
2014-04-28 10:00:00,45.97,46.17,45.83,46.05,261000.0,32.6418,32.7838,32.5423,32.6986,261000.0
2014-04-28 10:30:00,46.05,46.6,46.05,46.53,568400.0,32.6986,33.0891,32.6986,33.0394,568400.0
2014-04-28 11:00:00,46.52,47.08,46.3,46.43,922600.0,33.0323,33.4299,32.8761,32.9684,922600.0
2014-04-28 11:30:00,46.42,46.6,46.37,46.41,333000.0,32.9613,33.0891,32.9258,32.9542,333000.0
2014-04-28 12:00:00,46.4,46.46,45.92,46.1,315400.0,32.9471,32.9897,32.6062,32.7341,315400.0
2014-04-28 12:30:00,46.1,46.31,46.05,46.29,227800.0,32.7341,32.8832,32.6986,32.869,227800.0
2014-04-28 13:00:00,46.28,46.3,45.96,46.05,277200.0,32.8619,32.8761,32.6346,32.6986,277200.0
2014-04-28 13:30:00,46.05,46.27,45.98,46.12,227200.0,32.6986,32.8548,32.6489,32.7483,227200.0
2014-04-28 14:00:00,46.12,46.28,45.96,46.23,226200.0,32.7483,32.8619,32.6346,32.8264,226200.0
2014-04-28 14:30:00,46.23,46.46,46.22,46.35,244000.0,32.8264,32.9897,32.8193,32.9116,244000.0
2014-04-28 15:00:00,46.35,46.65,46.35,46.63,432000.0,32.9116,33.1246,32.9116,33.1104,432000.0
2014-04-28 15:30:00,46.63,46.69,46.46,46.47,883000.0,33.1104,33.153,32.9897,32.9968,883000.0
2014-04-29 09:30:00,46.86,47.3,46.62,46.81,760800.0,33.2737,33.5861,33.1033,33.2382,760800.0
2014-04-29 10:00:00,46.81,47.08,46.72,46.72,395000.0,33.2382,33.4299,33.1743,33.1743,395000.0
2014-04-29 10:30:00,46.73,46.83,46.66,46.76,253800.0,33.1814,33.2524,33.1317,33.2027,253800.0
2014-04-29 11:00:00,46.75,47.05,46.64,47.04,290800.0,33.1956,33.4086,33.1175,33.4015,290800.0
2014-04-29 11:30:00,47.04,47.17,46.93,47.04,358800.0,33.4015,33.4938,33.3234,33.4015,358800.0
2014-04-29 12:00:00,47.04,47.11,46.98,47.04,198200.0,33.4015,33.4512,33.3589,33.4015,198200.0
2014-04-29 12:30:00,47.05,47.22,47.02,47.1,215200.0,33.4086,33.5293,33.3873,33.4441,215200.0
2014-04-29 13:00:00,47.11,47.17,46.84,46.87,237000.0,33.4512,33.4938,33.2595,33.2808,237000.0
2014-04-29 13:30:00,46.87,46.93,46.72,46.73,201200.0,33.2808,33.3234,33.1743,33.1814,201200.0
2014-04-29 14:00:00,46.72,46.73,46.54,46.57,225000.0,33.1743,33.1814,33.0465,33.0678,225000.0
2014-04-29 14:30:00,46.56,46.75,46.56,46.69,190000.0,33.0607,33.1956,33.0607,33.153,190000.0
2014-04-29 15:00:00,46.67,46.85,46.63,46.8,197600.0,33.1388,33.2666,33.1104,33.2311,197600.0
2014-04-29 15:30:00,46.81,46.81,46.6,46.7,458800.0,33.2382,33.2382,33.0891,33.1601,458800.0
2014-04-30 09:30:00,46.66,46.97,46.4,46.7,491800.0,33.1317,33.3518,32.9471,33.1601,491800.0
2014-04-30 10:00:00,46.72,47.14,46.68,46.91,510000.0,33.1743,33.4725,33.1459,33.3092,510000.0
2014-04-30 10:30:00,46.91,46.95,46.64,46.72,306800.0,33.3092,33.3376,33.1175,33.1743,306800.0
2014-04-30 11:00:00,46.73,46.9,46.61,46.67,286000.0,33.1814,33.3021,33.0962,33.1388,286000.0
2014-04-30 11:30:00,46.64,46.79,46.6,46.74,192000.0,33.1175,33.224,33.0891,33.1885,192000.0
2014-04-30 12:00:00,46.73,46.79,46.67,46.74,159600.0,33.1814,33.224,33.1388,33.1885,159600.0
2014-04-30 12:30:00,46.75,46.84,46.71,46.79,139400.0,33.1956,33.2595,33.1672,33.224,139400.0
2014-04-30 13:00:00,46.79,46.85,46.72,46.73,137800.0,33.224,33.2666,33.1743,33.1814,137800.0
2014-04-30 13:30:00,46.71,46.8,46.61,46.7,152400.0,33.1672,33.2311,33.0962,33.1601,152400.0
2014-04-30 14:00:00,46.68,46.84,46.6,46.77,257200.0,33.1459,33.2595,33.0891,33.2098,257200.0
2014-04-30 14:30:00,46.76,46.85,46.73,46.84,261000.0,33.2027,33.2666,33.1814,33.2595,261000.0
2014-04-30 15:00:00,46.82,46.87,46.52,46.52,444200.0,33.2453,33.2808,33.0323,33.0323,444200.0
2014-04-30 15:30:00,46.53,46.68,46.45,46.49,788800.0,33.0394,33.1459,32.9826,33.011,788800.0
2014-05-01 09:30:00,44.5,46.31,44.37,46.04,2176000.0,31.598,32.8832,31.5056,32.6915,2176000.0
2014-05-01 10:00:00,46.05,46.55,45.82,46.49,835200.0,32.6986,33.0536,32.5352,33.011,835200.0
2014-05-01 10:30:00,46.47,48.0,46.46,47.77,1425200.0,32.9968,34.0832,32.9897,33.9199,1425200.0
2014-05-01 11:00:00,47.74,48.19,47.43,47.49,907000.0,33.8986,34.2181,33.6784,33.7211,907000.0
2014-05-01 11:30:00,47.49,48.44,47.49,48.27,481600.0,33.7211,34.3956,33.7211,34.2749,481600.0
2014-05-01 12:00:00,48.24,48.64,47.95,48.04,534600.0,34.2536,34.5376,34.0477,34.1116,534600.0
2014-05-01 12:30:00,48.02,48.2,47.78,48.12,290800.0,34.0974,34.2252,33.927,34.1684,290800.0
2014-05-01 13:00:00,48.13,48.34,47.88,48.15,260400.0,34.1755,34.3246,33.998,34.1897,260400.0
2014-05-01 13:30:00,48.15,48.22,47.95,48.06,254000.0,34.1897,34.2394,34.0477,34.1258,254000.0
2014-05-01 14:00:00,48.06,48.11,47.95,48.03,372400.0,34.1258,34.1613,34.0477,34.1045,372400.0
2014-05-01 14:30:00,48.01,48.02,47.69,47.72,374600.0,34.0903,34.0974,33.8631,33.8844,374600.0
2014-05-01 15:00:00,47.7,48.0,47.69,47.83,433200.0,33.8702,34.0832,33.8631,33.9625,433200.0
2014-05-01 15:30:00,47.84,47.88,47.56,47.72,1221000.0,33.9696,33.998,33.7708,33.8844,1221000.0
2014-05-02 09:30:00,47.82,48.48,47.21,48.04,1032800.0,33.9554,34.424,33.5222,34.1116,1032800.0
2014-05-02 10:00:00,48.02,48.5,48.02,48.4,585200.0,34.0974,34.4382,34.0974,34.3672,585200.0
2014-05-02 10:30:00,48.42,48.44,48.05,48.05,465200.0,34.3814,34.3956,34.1187,34.1187,465200.0
2014-05-02 11:00:00,48.05,48.09,47.59,47.63,313800.0,34.1187,34.1471,33.7921,33.8205,313800.0
2014-05-02 11:30:00,47.6,47.99,47.58,47.99,233600.0,33.7992,34.0761,33.785,34.0761,233600.0
2014-05-02 12:00:00,47.98,48.08,47.84,48.05,188000.0,34.069,34.14,33.9696,34.1187,188000.0
2014-05-02 12:30:00,48.05,48.06,47.77,47.85,125200.0,34.1187,34.1258,33.9199,33.9767,125200.0
2014-05-02 13:00:00,47.85,47.89,47.69,47.72,140600.0,33.9767,34.0051,33.8631,33.8844,140600.0
2014-05-02 13:30:00,47.7,47.99,47.66,47.79,191800.0,33.8702,34.0761,33.8418,33.9341,191800.0
2014-05-02 14:00:00,47.77,47.85,47.67,47.74,183200.0,33.9199,33.9767,33.8489,33.8986,183200.0
2014-05-02 14:30:00,47.74,47.91,47.74,47.79,242800.0,33.8986,34.0193,33.8986,33.9341,242800.0
2014-05-02 15:00:00,47.79,47.93,47.76,47.84,258200.0,33.9341,34.0335,33.9128,33.9696,258200.0
2014-05-02 15:30:00,47.84,47.85,47.72,47.83,592600.0,33.9696,33.9767,33.8844,33.9625,592600.0
2014-05-05 09:30:00,47.67,47.7,47.22,47.37,652600.0,33.8489,33.8702,33.5293,33.6358,652600.0
2014-05-05 10:00:00,47.37,47.79,47.35,47.58,415400.0,33.6358,33.9341,33.6216,33.785,415400.0
2014-05-05 10:30:00,47.58,47.94,47.58,47.79,237200.0,33.785,34.0406,33.785,33.9341,237200.0
2014-05-05 11:00:00,47.79,47.82,47.55,47.7,206400.0,33.9341,33.9554,33.7637,33.8702,206400.0
2014-05-05 11:30:00,47.71,47.77,47.51,47.59,247600.0,33.8773,33.9199,33.7353,33.7921,247600.0
2014-05-05 12:00:00,47.58,47.63,47.48,47.58,156400.0,33.785,33.8205,33.714,33.785,156400.0
2014-05-05 12:30:00,47.58,47.6,47.48,47.49,164800.0,33.785,33.7992,33.714,33.7211,164800.0
2014-05-05 13:00:00,47.49,47.5,47.37,47.4,123600.0,33.7211,33.7282,33.6358,33.6571,123600.0
2014-05-05 13:30:00,47.41,47.55,47.25,47.44,224800.0,33.6642,33.7637,33.5506,33.6855,224800.0
2014-05-05 14:00:00,47.42,47.76,47.42,47.59,388000.0,33.6713,33.9128,33.6713,33.7921,388000.0
2014-05-05 14:30:00,47.59,48.37,47.55,48.07,1142000.0,33.7921,34.3459,33.7637,34.1329,1142000.0
2014-05-05 15:00:00,48.07,48.21,47.92,47.93,487600.0,34.1329,34.2323,34.0264,34.0335,487600.0
2014-05-05 15:30:00,47.94,48.02,47.85,47.91,759000.0,34.0406,34.0974,33.9767,34.0193,759000.0
2014-05-06 09:30:00,47.8,48.3,47.67,47.91,747400.0,33.9412,34.2962,33.8489,34.0193,747400.0
2014-05-06 10:00:00,47.91,48.04,47.74,48.04,325600.0,34.0193,34.1116,33.8986,34.1116,325600.0
2014-05-06 10:30:00,48.04,48.27,47.96,48.25,460600.0,34.1116,34.2749,34.0548,34.2607,460600.0
2014-05-06 11:00:00,48.25,48.6,48.21,48.54,513200.0,34.2607,34.5092,34.2323,34.4666,513200.0
2014-05-06 11:30:00,48.54,48.79,48.54,48.7,333400.0,34.4666,34.6441,34.4666,34.5802,333400.0
2014-05-06 12:00:00,48.68,48.76,48.55,48.63,338800.0,34.566,34.6228,34.4737,34.5305,338800.0
2014-05-06 12:30:00,48.62,48.77,48.52,48.77,284400.0,34.5234,34.6299,34.4524,34.6299,284400.0
2014-05-06 13:00:00,48.77,48.85,48.68,48.77,745600.0,34.6299,34.6867,34.566,34.6299,745600.0
2014-05-06 13:30:00,48.76,48.8,48.36,48.54,595000.0,34.6228,34.6512,34.3388,34.4666,595000.0
2014-05-06 14:00:00,48.54,48.6,48.37,48.49,463000.0,34.4666,34.5092,34.3459,34.4311,463000.0
2014-05-06 14:30:00,48.49,48.63,48.48,48.62,353800.0,34.4311,34.5305,34.424,34.5234,353800.0
2014-05-06 15:00:00,48.62,48.62,48.45,48.49,514200.0,34.5234,34.5234,34.4027,34.4311,514200.0
2014-05-06 15:30:00,48.49,48.56,48.32,48.35,787400.0,34.4311,34.4808,34.3104,34.3317,787400.0
2014-05-07 09:30:00,48.24,48.41,47.68,47.91,551000.0,34.2536,34.3743,33.856,34.0193,551000.0
2014-05-07 10:00:00,47.91,48.1,47.33,47.55,429000.0,34.0193,34.1542,33.6074,33.7637,429000.0
2014-05-07 10:30:00,47.56,47.9,47.49,47.51,273600.0,33.7708,34.0122,33.7211,33.7353,273600.0
2014-05-07 11:00:00,47.52,47.76,47.33,47.41,304200.0,33.7424,33.9128,33.6074,33.6642,304200.0
2014-05-07 11:30:00,47.41,47.87,47.38,47.77,227400.0,33.6642,33.9909,33.6429,33.9199,227400.0
2014-05-07 12:00:00,47.77,47.91,47.73,47.76,234800.0,33.9199,34.0193,33.8915,33.9128,234800.0
2014-05-07 12:30:00,47.77,47.87,47.71,47.72,312400.0,33.9199,33.9909,33.8773,33.8844,312400.0
2014-05-07 13:00:00,47.72,47.75,47.52,47.61,450000.0,33.8844,33.9057,33.7424,33.8063,450000.0
2014-05-07 13:30:00,47.6,47.68,47.38,47.38,222400.0,33.7992,33.856,33.6429,33.6429,222400.0
2014-05-07 14:00:00,47.38,47.5,47.33,47.4,309600.0,33.6429,33.7282,33.6074,33.6571,309600.0
2014-05-07 14:30:00,47.4,47.49,47.34,47.46,307800.0,33.6571,33.7211,33.6145,33.6997,307800.0
2014-05-07 15:00:00,47.47,47.71,47.44,47.7,436800.0,33.7069,33.8773,33.6855,33.8702,436800.0
2014-05-07 15:30:00,47.71,47.77,47.58,47.6,794200.0,33.8773,33.9199,33.785,33.7992,794200.0
2014-05-08 09:30:00,47.6,48.07,47.4,48.06,564000.0,33.7992,34.1329,33.6571,34.1258,564000.0
2014-05-08 10:00:00,48.05,48.06,47.63,47.64,394000.0,34.1187,34.1258,33.8205,33.8276,394000.0
2014-05-08 10:30:00,47.63,47.79,47.37,47.37,138600.0,33.8205,33.9341,33.6358,33.6358,138600.0
2014-05-08 11:00:00,47.38,47.39,46.97,47.02,327400.0,33.6429,33.65,33.3518,33.3873,327400.0
2014-05-08 11:30:00,47.02,47.24,47.01,47.1,248200.0,33.3873,33.5435,33.3802,33.4441,248200.0
2014-05-08 12:00:00,47.09,47.16,47.0,47.01,244000.0,33.437,33.4867,33.3731,33.3802,244000.0
2014-05-08 12:30:00,47.02,47.05,46.86,46.89,226600.0,33.3873,33.4086,33.2737,33.295,226600.0
2014-05-08 13:00:00,46.9,46.95,46.63,46.81,226600.0,33.3021,33.3376,33.1104,33.2382,226600.0
2014-05-08 13:30:00,46.81,46.85,46.68,46.76,222400.0,33.2382,33.2666,33.1459,33.2027,222400.0
2014-05-08 14:00:00,46.78,46.81,46.63,46.72,407600.0,33.2169,33.2382,33.1104,33.1743,407600.0
2014-05-08 14:30:00,46.72,46.78,46.38,46.4,375800.0,33.1743,33.2169,32.9329,32.9471,375800.0
2014-05-08 15:00:00,46.39,46.6,46.16,46.52,506600.0,32.94,33.0891,32.7767,33.0323,506600.0
2014-05-08 15:30:00,46.52,46.62,46.37,46.4,904200.0,33.0323,33.1033,32.9258,32.9471,904200.0
2014-05-09 09:30:00,46.59,46.59,45.8,45.8,600600.0,33.082,33.082,32.521,32.521,600600.0
2014-05-09 10:00:00,45.77,45.97,45.54,45.74,495200.0,32.4997,32.6418,32.3364,32.4784,495200.0
2014-05-09 10:30:00,45.72,45.77,45.48,45.6,364000.0,32.4642,32.4997,32.2938,32.379,364000.0
2014-05-09 11:00:00,45.6,45.66,45.46,45.65,367200.0,32.379,32.4216,32.2796,32.4145,367200.0
2014-05-09 11:30:00,45.64,45.77,45.55,45.73,190400.0,32.4074,32.4997,32.3435,32.4713,190400.0
2014-05-09 12:00:00,45.74,45.76,45.64,45.74,221200.0,32.4784,32.4926,32.4074,32.4784,221200.0
2014-05-09 12:30:00,45.74,45.85,45.67,45.75,212600.0,32.4784,32.5565,32.4287,32.4855,212600.0
2014-05-09 13:00:00,45.77,45.78,45.55,45.55,145800.0,32.4997,32.5068,32.3435,32.3435,145800.0
2014-05-09 13:30:00,45.55,45.61,45.42,45.49,189800.0,32.3435,32.3861,32.2512,32.3009,189800.0
2014-05-09 14:00:00,45.49,45.56,45.35,45.36,236800.0,32.3009,32.3506,32.2015,32.2086,236800.0
2014-05-09 14:30:00,45.35,45.64,45.35,45.62,265000.0,32.2015,32.4074,32.2015,32.3932,265000.0
2014-05-09 15:00:00,45.63,45.67,45.55,45.59,283600.0,32.4003,32.4287,32.3435,32.3719,283600.0
2014-05-09 15:30:00,45.59,45.67,45.52,45.64,465800.0,32.3719,32.4287,32.3222,32.4074,465800.0
2014-05-12 09:30:00,45.99,46.2,45.79,46.05,537800.0,32.656,32.8051,32.5139,32.6986,537800.0
2014-05-12 10:00:00,46.09,46.4,46.02,46.25,473600.0,32.727,32.9471,32.6773,32.8406,473600.0
2014-05-12 10:30:00,46.26,46.44,46.26,46.44,315200.0,32.8477,32.9755,32.8477,32.9755,315200.0
2014-05-12 11:00:00,46.44,46.58,46.31,46.46,393000.0,32.9755,33.0749,32.8832,32.9897,393000.0
2014-05-12 11:30:00,46.46,46.57,46.35,46.52,183400.0,32.9897,33.0678,32.9116,33.0323,183400.0
2014-05-12 12:00:00,46.52,46.55,46.48,46.48,121200.0,33.0323,33.0536,33.0039,33.0039,121200.0
2014-05-12 12:30:00,46.47,46.47,46.27,46.27,114200.0,32.9968,32.9968,32.8548,32.8548,114200.0
2014-05-12 13:00:00,46.27,46.35,46.15,46.18,141400.0,32.8548,32.9116,32.7696,32.7909,141400.0
2014-05-12 13:30:00,46.18,46.2,46.1,46.19,178800.0,32.7909,32.8051,32.7341,32.798,178800.0
2014-05-12 14:00:00,46.19,46.19,46.04,46.13,209400.0,32.798,32.798,32.6915,32.7554,209400.0
2014-05-12 14:30:00,46.13,46.15,45.95,46.07,208400.0,32.7554,32.7696,32.6275,32.7128,208400.0
2014-05-12 15:00:00,46.07,46.09,45.92,45.92,263800.0,32.7128,32.727,32.6062,32.6062,263800.0
2014-05-12 15:30:00,45.93,46.03,45.84,46.01,748200.0,32.6133,32.6844,32.5494,32.6702,748200.0
2014-05-13 09:30:00,46.24,46.32,45.88,46.18,389800.0,32.8335,32.8903,32.5778,32.7909,389800.0
2014-05-13 10:00:00,46.19,46.53,46.08,46.52,237800.0,32.798,33.0394,32.7199,33.0323,237800.0
2014-05-13 10:30:00,46.52,46.78,46.35,46.43,308600.0,33.0323,33.2169,32.9116,32.9684,308600.0
2014-05-13 11:00:00,46.43,46.52,46.19,46.26,198200.0,32.9684,33.0323,32.798,32.8477,198200.0
2014-05-13 11:30:00,46.24,46.42,46.21,46.35,308000.0,32.8335,32.9613,32.8122,32.9116,308000.0
2014-05-13 12:00:00,46.35,46.49,46.32,46.38,227800.0,32.9116,33.011,32.8903,32.9329,227800.0
2014-05-13 12:30:00,46.36,46.38,46.28,46.38,141200.0,32.9187,32.9329,32.8619,32.9329,141200.0
2014-05-13 13:00:00,46.38,46.41,46.32,46.38,128800.0,32.9329,32.9542,32.8903,32.9329,128800.0
2014-05-13 13:30:00,46.38,46.38,46.26,46.3,120600.0,32.9329,32.9329,32.8477,32.8761,120600.0
2014-05-13 14:00:00,46.3,46.37,46.21,46.3,185000.0,32.8761,32.9258,32.8122,32.8761,185000.0
2014-05-13 14:30:00,46.31,46.32,46.23,46.24,215800.0,32.8832,32.8903,32.8264,32.8335,215800.0
2014-05-13 15:00:00,46.24,46.25,45.87,45.9,502200.0,32.8335,32.8406,32.5707,32.592,502200.0
2014-05-13 15:30:00,45.9,45.98,43.02,45.88,1418200.0,32.592,32.6489,30.5471,32.5778,1418200.0
2014-05-14 09:30:00,45.84,45.94,45.06,45.32,807600.0,32.5494,32.6204,31.9956,32.1802,807600.0
2014-05-14 10:00:00,45.32,45.35,44.97,45.17,676600.0,32.1802,32.2015,31.9317,32.0737,676600.0
2014-05-14 10:30:00,45.18,45.6,45.15,45.56,499600.0,32.0808,32.379,32.0595,32.3506,499600.0
2014-05-14 11:00:00,45.55,45.74,45.41,45.74,222600.0,32.3435,32.4784,32.2441,32.4784,222600.0
2014-05-14 11:30:00,45.74,45.84,45.58,45.58,164800.0,32.4784,32.5494,32.3648,32.3648,164800.0
2014-05-14 12:00:00,45.58,45.74,45.58,45.73,116400.0,32.3648,32.4784,32.3648,32.4713,116400.0
2014-05-14 12:30:00,45.73,46.12,45.71,46.1,268800.0,32.4713,32.7483,32.4571,32.7341,268800.0
2014-05-14 13:00:00,46.1,46.5,46.1,46.38,352000.0,32.7341,33.0181,32.7341,32.9329,352000.0
2014-05-14 13:30:00,46.39,46.39,46.13,46.17,151600.0,32.94,32.94,32.7554,32.7838,151600.0
2014-05-14 14:00:00,46.16,46.17,45.99,46.1,204400.0,32.7767,32.7838,32.656,32.7341,204400.0
2014-05-14 14:30:00,46.1,46.12,45.96,45.99,275200.0,32.7341,32.7483,32.6346,32.656,275200.0
2014-05-14 15:00:00,46.0,46.02,45.87,45.89,264600.0,32.6631,32.6773,32.5707,32.5849,264600.0
2014-05-14 15:30:00,45.91,45.94,45.79,45.91,578200.0,32.5991,32.6204,32.5139,32.5991,578200.0
2014-05-15 09:30:00,45.6,45.61,44.87,45.02,853200.0,32.379,32.3861,31.8607,31.9672,853200.0
2014-05-15 10:00:00,45.03,45.04,44.59,44.71,360400.0,31.9743,31.9814,31.6619,31.7471,360400.0
2014-05-15 10:30:00,44.71,44.98,44.69,44.88,726800.0,31.7471,31.9388,31.7329,31.8678,726800.0
2014-05-15 11:00:00,44.87,44.88,44.58,44.8,231200.0,31.8607,31.8678,31.6548,31.811,231200.0
2014-05-15 11:30:00,44.81,45.16,44.72,44.77,274800.0,31.8181,32.0666,31.7542,31.7897,274800.0
2014-05-15 12:00:00,44.77,44.9,44.57,44.6,372000.0,31.7897,31.882,31.6477,31.669,372000.0
2014-05-15 12:30:00,44.6,44.72,44.58,44.67,253200.0,31.669,31.7542,31.6548,31.7187,253200.0
2014-05-15 13:00:00,44.67,44.7,44.6,44.67,219800.0,31.7187,31.74,31.669,31.7187,219800.0
2014-05-15 13:30:00,44.69,44.85,44.63,44.76,179400.0,31.7329,31.8465,31.6903,31.7826,179400.0
2014-05-15 14:00:00,44.76,44.87,44.66,44.75,209200.0,31.7826,31.8607,31.7116,31.7755,209200.0
2014-05-15 14:30:00,44.77,45.03,44.73,44.94,299200.0,31.7897,31.9743,31.7613,31.9104,299200.0
2014-05-15 15:00:00,44.94,45.02,44.87,44.94,382600.0,31.9104,31.9672,31.8607,31.9104,382600.0
2014-05-15 15:30:00,44.95,45.12,44.91,44.95,573400.0,31.9175,32.0382,31.8891,31.9175,573400.0
2014-05-16 09:30:00,44.93,45.02,44.36,44.55,578200.0,31.9033,31.9672,31.4985,31.6335,578200.0
2014-05-16 10:00:00,44.57,44.63,44.28,44.29,426000.0,31.6477,31.6903,31.4417,31.4488,426000.0
2014-05-16 10:30:00,44.29,44.68,44.29,44.6,289400.0,31.4488,31.7258,31.4488,31.669,289400.0
2014-05-16 11:00:00,44.6,44.76,44.48,44.58,253600.0,31.669,31.7826,31.5838,31.6548,253600.0
2014-05-16 11:30:00,44.59,44.63,44.44,44.59,313800.0,31.6619,31.6903,31.5553,31.6619,313800.0
2014-05-16 12:00:00,44.58,44.58,44.48,44.52,126000.0,31.6548,31.6548,31.5838,31.6122,126000.0
2014-05-16 12:30:00,44.52,44.62,44.42,44.62,106400.0,31.6122,31.6832,31.5411,31.6832,106400.0
2014-05-16 13:00:00,44.62,44.69,44.49,44.49,208800.0,31.6832,31.7329,31.5909,31.5909,208800.0
2014-05-16 13:30:00,44.49,44.67,44.46,44.63,174600.0,31.5909,31.7187,31.5696,31.6903,174600.0
2014-05-16 14:00:00,44.63,44.63,44.46,44.47,121000.0,31.6903,31.6903,31.5696,31.5767,121000.0
2014-05-16 14:30:00,44.47,44.61,44.43,44.6,127200.0,31.5767,31.6761,31.5482,31.669,127200.0
2014-05-16 15:00:00,44.62,44.63,44.44,44.44,184800.0,31.6832,31.6903,31.5553,31.5553,184800.0
2014-05-16 15:30:00,44.45,44.54,44.42,44.52,602200.0,31.5624,31.6264,31.5411,31.6122,602200.0
2014-05-19 09:30:00,44.15,44.63,44.05,44.46,444600.0,31.4976,31.84,31.4262,31.7187,444600.0
2014-05-19 10:00:00,44.46,44.79,44.39,44.77,308000.0,31.7187,31.9542,31.6688,31.9399,308000.0
2014-05-19 10:30:00,44.75,44.75,44.58,44.63,152600.0,31.9256,31.9256,31.8043,31.84,152600.0
2014-05-19 11:00:00,44.64,44.78,44.6,44.66,153800.0,31.8471,31.947,31.8186,31.8614,153800.0
2014-05-19 11:30:00,44.67,44.7,44.52,44.6,172400.0,31.8685,31.89,31.7615,31.8186,172400.0
2014-05-19 12:00:00,44.6,44.65,44.58,44.62,156800.0,31.8186,31.8543,31.8043,31.8329,156800.0
2014-05-19 12:30:00,44.63,44.67,44.54,44.67,90200.0,31.84,31.8685,31.7758,31.8685,90200.0
2014-05-19 13:00:00,44.65,44.67,44.52,44.57,159200.0,31.8543,31.8685,31.7615,31.7972,159200.0
2014-05-19 13:30:00,44.56,44.69,44.55,44.62,257000.0,31.7901,31.8828,31.7829,31.8329,257000.0
2014-05-19 14:00:00,44.61,44.63,44.5,44.55,197000.0,31.8257,31.84,31.7473,31.7829,197000.0
2014-05-19 14:30:00,44.56,44.6,44.52,44.57,173200.0,31.7901,31.8186,31.7615,31.7972,173200.0
2014-05-19 15:00:00,44.56,44.56,44.46,44.5,312400.0,31.7901,31.7901,31.7187,31.7473,312400.0
2014-05-19 15:30:00,44.49,44.52,44.35,44.44,1058800.0,31.7401,31.7615,31.6403,31.7045,1058800.0
2014-05-20 09:30:00,44.31,45.16,44.27,44.89,519200.0,31.6117,32.2181,31.5832,32.0255,519200.0
2014-05-20 10:00:00,44.86,45.02,44.65,44.66,422400.0,32.0041,32.1182,31.8543,31.8614,422400.0
2014-05-20 10:30:00,44.66,44.97,44.6,44.97,273200.0,31.8614,32.0826,31.8186,32.0826,273200.0
2014-05-20 11:00:00,44.95,44.99,44.77,44.84,323600.0,32.0683,32.0968,31.9399,31.9898,323600.0
2014-05-20 11:30:00,44.86,44.92,44.76,44.78,238800.0,32.0041,32.0469,31.9328,31.947,238800.0
2014-05-20 12:00:00,44.77,44.84,44.52,44.53,212800.0,31.9399,31.9898,31.7615,31.7687,212800.0
2014-05-20 12:30:00,44.52,44.66,44.48,44.61,197400.0,31.7615,31.8614,31.733,31.8257,197400.0
2014-05-20 13:00:00,44.6,44.6,44.41,44.44,159400.0,31.8186,31.8186,31.6831,31.7045,159400.0
2014-05-20 13:30:00,44.45,44.46,44.2,44.21,139800.0,31.7116,31.7187,31.5332,31.5404,139800.0
2014-05-20 14:00:00,44.21,44.36,44.21,44.29,188600.0,31.5404,31.6474,31.5404,31.5974,188600.0
2014-05-20 14:30:00,44.28,44.36,44.22,44.28,213800.0,31.5903,31.6474,31.5475,31.5903,213800.0
2014-05-20 15:00:00,44.27,44.33,44.17,44.2,287400.0,31.5832,31.626,31.5118,31.5332,287400.0
2014-05-20 15:30:00,44.21,44.4,44.21,44.32,688600.0,31.5404,31.6759,31.5404,31.6189,688600.0
2014-05-21 09:30:00,44.4,44.65,43.99,44.01,451000.0,31.6759,31.8543,31.3834,31.3977,451000.0
2014-05-21 10:00:00,44.01,44.13,43.87,43.92,459200.0,31.3977,31.4833,31.2978,31.3335,459200.0
2014-05-21 10:30:00,43.93,43.95,43.53,43.66,636600.0,31.3406,31.3549,31.0552,31.148,636600.0
2014-05-21 11:00:00,43.63,43.88,43.61,43.79,415800.0,31.1266,31.3049,31.1123,31.2407,415800.0
2014-05-21 11:30:00,43.79,43.81,43.35,43.5,437000.0,31.2407,31.255,30.9268,31.0338,437000.0
2014-05-21 12:00:00,43.5,43.6,43.44,43.56,198200.0,31.0338,31.1052,30.991,31.0767,198200.0
2014-05-21 12:30:00,43.55,43.69,43.54,43.65,190000.0,31.0695,31.1694,31.0624,31.1409,190000.0
2014-05-21 13:00:00,43.65,43.93,43.64,43.84,258400.0,31.1409,31.3406,31.1337,31.2764,258400.0
2014-05-21 13:30:00,43.82,43.9,43.79,43.83,113800.0,31.2621,31.3192,31.2407,31.2693,113800.0
2014-05-21 14:00:00,43.82,43.84,43.68,43.74,269800.0,31.2621,31.2764,31.1623,31.2051,269800.0
2014-05-21 14:30:00,43.74,43.88,43.71,43.88,218800.0,31.2051,31.3049,31.1837,31.3049,218800.0
2014-05-21 15:00:00,43.88,43.98,43.85,43.95,182400.0,31.3049,31.3763,31.2835,31.3549,182400.0
2014-05-21 15:30:00,43.94,43.98,43.82,43.85,682200.0,31.3478,31.3763,31.2621,31.2835,682200.0
2014-05-22 09:30:00,43.77,44.5,43.61,44.25,642800.0,31.2265,31.7473,31.1123,31.5689,642800.0
2014-05-22 10:00:00,44.22,44.93,44.16,44.52,992000.0,31.5475,32.054,31.5047,31.7615,992000.0
2014-05-22 10:30:00,44.52,44.52,44.07,44.27,597000.0,31.7615,31.7615,31.4405,31.5832,597000.0
2014-05-22 11:00:00,44.27,44.48,44.22,44.48,411400.0,31.5832,31.733,31.5475,31.733,411400.0
2014-05-22 11:30:00,44.49,44.63,44.18,44.19,310600.0,31.7401,31.84,31.519,31.5261,310600.0
2014-05-22 12:00:00,44.19,44.21,43.83,44.13,331400.0,31.5261,31.5404,31.2693,31.4833,331400.0
2014-05-22 12:30:00,44.13,44.25,43.91,44.06,262400.0,31.4833,31.5689,31.3263,31.4334,262400.0
2014-05-22 13:00:00,44.07,44.1,43.88,44.08,221800.0,31.4405,31.4619,31.3049,31.4476,221800.0
2014-05-22 13:30:00,44.06,44.09,43.84,43.92,194000.0,31.4334,31.4548,31.2764,31.3335,194000.0
2014-05-22 14:00:00,43.92,43.95,43.8,43.83,373800.0,31.3335,31.3549,31.2479,31.2693,373800.0
2014-05-22 14:30:00,43.82,43.85,43.74,43.75,240600.0,31.2621,31.2835,31.2051,31.2122,240600.0
2014-05-22 15:00:00,43.74,43.77,43.54,43.54,500200.0,31.2051,31.2265,31.0624,31.0624,500200.0
2014-05-22 15:30:00,43.55,43.6,43.38,43.45,1329800.0,31.0695,31.1052,30.9482,30.9982,1329800.0
2014-05-23 09:30:00,43.44,43.62,43.19,43.21,440000.0,30.991,31.1195,30.8127,30.827,440000.0
2014-05-23 10:00:00,43.2,43.8,43.2,43.55,525800.0,30.8198,31.2479,30.8198,31.0695,525800.0
2014-05-23 10:30:00,43.55,43.66,43.44,43.66,296200.0,31.0695,31.148,30.991,31.148,296200.0
2014-05-23 11:00:00,43.65,43.65,43.23,43.23,200800.0,31.1409,31.1409,30.8412,30.8412,200800.0
2014-05-23 11:30:00,43.22,43.31,43.1,43.26,280000.0,30.8341,30.8983,30.7485,30.8626,280000.0
2014-05-23 12:00:00,43.26,43.38,43.26,43.32,184800.0,30.8626,30.9482,30.8626,30.9054,184800.0
2014-05-23 12:30:00,43.32,43.38,43.26,43.31,120000.0,30.9054,30.9482,30.8626,30.8983,120000.0
2014-05-23 13:00:00,43.32,43.35,43.25,43.27,146200.0,30.9054,30.9268,30.8555,30.8698,146200.0
2014-05-23 13:30:00,43.27,43.35,43.2,43.25,219800.0,30.8698,30.9268,30.8198,30.8555,219800.0
2014-05-23 14:00:00,43.26,43.27,43.19,43.24,180200.0,30.8626,30.8698,30.8127,30.8484,180200.0
2014-05-23 14:30:00,43.25,43.59,43.23,43.52,337400.0,30.8555,31.0981,30.8412,31.0481,337400.0
2014-05-23 15:00:00,43.52,43.67,43.47,43.54,285800.0,31.0481,31.1551,31.0124,31.0624,285800.0
2014-05-23 15:30:00,43.54,43.6,43.52,43.57,532200.0,31.0624,31.1052,31.0481,31.0838,532200.0
2014-05-27 09:30:00,43.6,43.79,43.38,43.41,353400.0,31.1052,31.2407,30.9482,30.9696,353400.0
2014-05-27 10:00:00,43.42,43.63,43.34,43.55,467400.0,30.9768,31.1266,30.9197,31.0695,467400.0
2014-05-27 10:30:00,43.55,43.68,43.52,43.65,332600.0,31.0695,31.1623,31.0481,31.1409,332600.0
2014-05-27 11:00:00,43.63,43.74,43.5,43.52,326600.0,31.1266,31.2051,31.0338,31.0481,326600.0
2014-05-27 11:30:00,43.52,43.66,43.49,43.65,288400.0,31.0481,31.148,31.0267,31.1409,288400.0
2014-05-27 12:00:00,43.64,43.86,43.62,43.8,242800.0,31.1337,31.2907,31.1195,31.2479,242800.0
2014-05-27 12:30:00,43.78,43.87,43.74,43.79,165200.0,31.2336,31.2978,31.2051,31.2407,165200.0
2014-05-27 13:00:00,43.79,43.79,43.49,43.49,179800.0,31.2407,31.2407,31.0267,31.0267,179800.0
2014-05-27 13:30:00,43.5,43.51,43.27,43.4,276600.0,31.0338,31.041,30.8698,30.9625,276600.0
2014-05-27 14:00:00,43.39,43.6,43.3,43.6,256000.0,30.9554,31.1052,30.8912,31.1052,256000.0
2014-05-27 14:30:00,43.6,43.62,43.45,43.58,163000.0,31.1052,31.1195,30.9982,31.0909,163000.0
2014-05-27 15:00:00,43.58,43.69,43.58,43.65,204000.0,31.0909,31.1694,31.0909,31.1409,204000.0
2014-05-27 15:30:00,43.63,43.65,43.45,43.49,638400.0,31.1266,31.1409,30.9982,31.0267,638400.0
2014-05-28 09:30:00,43.69,44.59,43.49,44.44,931200.0,31.1694,31.8115,31.0267,31.7045,931200.0
2014-05-28 10:00:00,44.43,44.43,43.93,43.99,689200.0,31.6973,31.6973,31.3406,31.3834,689200.0
2014-05-28 10:30:00,44.0,44.04,43.57,43.71,686400.0,31.3906,31.4191,31.0838,31.1837,686400.0
2014-05-28 11:00:00,43.72,43.83,43.67,43.69,272400.0,31.1908,31.2693,31.1551,31.1694,272400.0
2014-05-28 11:30:00,43.69,43.88,43.63,43.81,248600.0,31.1694,31.3049,31.1266,31.255,248600.0
2014-05-28 12:00:00,43.8,43.97,43.8,43.93,135000.0,31.2479,31.3692,31.2479,31.3406,135000.0
2014-05-28 12:30:00,43.94,43.99,43.85,43.88,100200.0,31.3478,31.3834,31.2835,31.3049,100200.0
2014-05-28 13:00:00,43.88,43.92,43.72,43.72,185000.0,31.3049,31.3335,31.1908,31.1908,185000.0
2014-05-28 13:30:00,43.73,43.75,43.57,43.67,333400.0,31.1979,31.2122,31.0838,31.1551,333400.0
2014-05-28 14:00:00,43.67,43.79,43.67,43.73,433200.0,31.1551,31.2407,31.1551,31.1979,433200.0
2014-05-28 14:30:00,43.72,43.95,43.56,43.95,391400.0,31.1908,31.3549,31.0767,31.3549,391400.0
2014-05-28 15:00:00,43.95,44.06,43.86,43.92,648000.0,31.3549,31.4334,31.2907,31.3335,648000.0
2014-05-28 15:30:00,43.93,43.97,43.63,43.68,1020600.0,31.3406,31.3692,31.1266,31.1623,1020600.0
2014-05-29 09:30:00,44.23,44.24,43.8,43.84,436200.0,31.5546,31.5618,31.2479,31.2764,436200.0
2014-05-29 10:00:00,43.87,43.88,43.52,43.73,285400.0,31.2978,31.3049,31.0481,31.1979,285400.0
2014-05-29 10:30:00,43.72,44.1,43.69,44.05,310000.0,31.1908,31.4619,31.1694,31.4262,310000.0
2014-05-29 11:00:00,44.05,44.28,44.05,44.13,227600.0,31.4262,31.5903,31.4262,31.4833,227600.0
2014-05-29 11:30:00,44.11,44.41,44.11,44.37,200000.0,31.469,31.6831,31.469,31.6545,200000.0
2014-05-29 12:00:00,44.36,44.46,44.32,44.4,145000.0,31.6474,31.7187,31.6189,31.6759,145000.0
2014-05-29 12:30:00,44.4,44.48,44.35,44.45,81600.0,31.6759,31.733,31.6403,31.7116,81600.0
2014-05-29 13:00:00,44.45,44.49,44.33,44.43,235400.0,31.7116,31.7401,31.626,31.6973,235400.0
2014-05-29 13:30:00,44.42,44.59,44.35,44.58,187400.0,31.6902,31.8115,31.6403,31.8043,187400.0
2014-05-29 14:00:00,44.59,44.62,44.43,44.44,148800.0,31.8115,31.8329,31.6973,31.7045,148800.0
2014-05-29 14:30:00,44.44,44.68,44.41,44.62,200800.0,31.7045,31.8757,31.6831,31.8329,200800.0
2014-05-29 15:00:00,44.63,44.8,44.6,44.77,358000.0,31.84,31.9613,31.8186,31.9399,358000.0
2014-05-29 15:30:00,44.79,44.99,44.71,44.91,1404600.0,31.9542,32.0968,31.8971,32.0398,1404600.0
2014-05-30 09:30:00,44.76,45.0,44.54,44.74,374400.0,31.9328,32.104,31.7758,31.9185,374400.0
2014-05-30 10:00:00,44.74,44.98,44.69,44.96,290000.0,31.9185,32.0897,31.8828,32.0754,290000.0
2014-05-30 10:30:00,44.96,44.97,44.73,44.84,271000.0,32.0754,32.0826,31.9114,31.9898,271000.0
2014-05-30 11:00:00,44.85,44.94,44.69,44.84,227000.0,31.997,32.0612,31.8828,31.9898,227000.0
2014-05-30 11:30:00,44.84,44.89,44.62,44.63,208200.0,31.9898,32.0255,31.8329,31.84,208200.0
2014-05-30 12:00:00,44.63,44.66,44.42,44.42,163600.0,31.84,31.8614,31.6902,31.6902,163600.0
2014-05-30 12:30:00,44.42,44.56,44.38,44.54,130200.0,31.6902,31.7901,31.6617,31.7758,130200.0
2014-05-30 13:00:00,44.54,44.64,44.51,44.55,108400.0,31.7758,31.8471,31.7544,31.7829,108400.0
2014-05-30 13:30:00,44.54,44.58,44.48,44.49,122200.0,31.7758,31.8043,31.733,31.7401,122200.0
2014-05-30 14:00:00,44.49,44.77,44.49,44.63,243000.0,31.7401,31.9399,31.7401,31.84,243000.0
2014-05-30 14:30:00,44.63,44.75,44.6,44.67,181200.0,31.84,31.9256,31.8186,31.8685,181200.0
2014-05-30 15:00:00,44.66,44.69,44.59,44.66,264000.0,31.8614,31.8828,31.8115,31.8614,264000.0
2014-05-30 15:30:00,44.66,44.77,44.64,44.69,557800.0,31.8614,31.9399,31.8471,31.8828,557800.0
2014-06-02 09:30:00,44.94,44.96,44.54,44.55,193000.0,32.0612,32.0754,31.7758,31.7829,193000.0
2014-06-02 10:00:00,44.55,44.66,44.33,44.65,181200.0,31.7829,31.8614,31.626,31.8543,181200.0
2014-06-02 10:30:00,44.64,44.71,44.58,44.7,217200.0,31.8471,31.8971,31.8043,31.89,217200.0
2014-06-02 11:00:00,44.71,44.86,44.71,44.82,152800.0,31.8971,32.0041,31.8971,31.9756,152800.0
2014-06-02 11:30:00,44.81,44.94,44.75,44.82,150400.0,31.9684,32.0612,31.9256,31.9756,150400.0
2014-06-02 12:00:00,44.82,44.86,44.77,44.85,106600.0,31.9756,32.0041,31.9399,31.997,106600.0
2014-06-02 12:30:00,44.85,44.85,44.74,44.76,125200.0,31.997,31.997,31.9185,31.9328,125200.0
2014-06-02 13:00:00,44.77,44.99,44.69,44.97,186600.0,31.9399,32.0968,31.8828,32.0826,186600.0
2014-06-02 13:30:00,44.98,44.98,44.84,44.86,128200.0,32.0897,32.0897,31.9898,32.0041,128200.0
2014-06-02 14:00:00,44.87,44.93,44.83,44.91,143200.0,32.0112,32.054,31.9827,32.0398,143200.0
2014-06-02 14:30:00,44.91,44.99,44.88,44.99,173200.0,32.0398,32.0968,32.0184,32.0968,173200.0
2014-06-02 15:00:00,44.99,45.02,44.89,44.89,446200.0,32.0968,32.1182,32.0255,32.0255,446200.0
2014-06-02 15:30:00,44.89,44.96,44.82,44.87,531400.0,32.0255,32.0754,31.9756,32.0112,531400.0
2014-06-03 09:30:00,44.88,44.91,44.54,44.63,461600.0,32.0184,32.0398,31.7758,31.84,461600.0
2014-06-03 10:00:00,44.63,44.74,44.39,44.4,334000.0,31.84,31.9185,31.6688,31.6759,334000.0
2014-06-03 10:30:00,44.4,44.49,44.31,44.35,206800.0,31.6759,31.7401,31.6117,31.6403,206800.0
2014-06-03 11:00:00,44.35,44.35,44.1,44.19,199000.0,31.6403,31.6403,31.4619,31.5261,199000.0
2014-06-03 11:30:00,44.2,44.27,44.0,44.07,227800.0,31.5332,31.5832,31.3906,31.4405,227800.0
2014-06-03 12:00:00,44.07,44.21,44.06,44.19,177200.0,31.4405,31.5404,31.4334,31.5261,177200.0
2014-06-03 12:30:00,44.19,44.27,44.16,44.22,135800.0,31.5261,31.5832,31.5047,31.5475,135800.0
2014-06-03 13:00:00,44.24,44.27,44.15,44.19,160600.0,31.5618,31.5832,31.4976,31.5261,160600.0
2014-06-03 13:30:00,44.19,44.27,44.09,44.26,233200.0,31.5261,31.5832,31.4548,31.576,233200.0
2014-06-03 14:00:00,44.26,44.38,44.25,44.34,210600.0,31.576,31.6617,31.5689,31.6331,210600.0
2014-06-03 14:30:00,44.33,44.37,44.14,44.16,178600.0,31.626,31.6545,31.4904,31.5047,178600.0
2014-06-03 15:00:00,44.17,44.2,44.06,44.1,255200.0,31.5118,31.5332,31.4334,31.4619,255200.0
2014-06-03 15:30:00,44.11,44.16,44.03,44.05,689200.0,31.469,31.5047,31.412,31.4262,689200.0
2014-06-04 09:30:00,44.0,44.48,43.63,44.45,669400.0,31.3906,31.733,31.1266,31.7116,669400.0
2014-06-04 10:00:00,44.42,44.49,44.18,44.18,461000.0,31.6902,31.7401,31.519,31.519,461000.0
2014-06-04 10:30:00,44.19,44.34,43.91,43.99,502600.0,31.5261,31.6331,31.3263,31.3834,502600.0
2014-06-04 11:00:00,44.01,44.06,43.88,43.92,593800.0,31.3977,31.4334,31.3049,31.3335,593800.0
2014-06-04 11:30:00,43.92,44.12,43.92,44.1,272600.0,31.3335,31.4762,31.3335,31.4619,272600.0
2014-06-04 12:00:00,44.1,44.36,44.1,44.34,222800.0,31.4619,31.6474,31.4619,31.6331,222800.0
2014-06-04 12:30:00,44.34,44.44,44.27,44.39,217400.0,31.6331,31.7045,31.5832,31.6688,217400.0
2014-06-04 13:00:00,44.38,44.38,44.24,44.31,262400.0,31.6617,31.6617,31.5618,31.6117,262400.0
2014-06-04 13:30:00,44.31,44.31,44.21,44.3,198200.0,31.6117,31.6117,31.5404,31.6046,198200.0
2014-06-04 14:00:00,44.3,44.31,44.06,44.1,337200.0,31.6046,31.6117,31.4334,31.4619,337200.0
2014-06-04 14:30:00,44.11,44.11,43.86,43.92,302200.0,31.469,31.469,31.2907,31.3335,302200.0
2014-06-04 15:00:00,43.92,43.93,43.83,43.85,292800.0,31.3335,31.3406,31.2693,31.2835,292800.0
2014-06-04 15:30:00,43.85,43.97,43.84,43.92,614600.0,31.2835,31.3692,31.2764,31.3335,614600.0
2014-06-05 09:30:00,44.06,44.38,44.0,44.25,505200.0,31.4334,31.6617,31.3906,31.5689,505200.0
2014-06-05 10:00:00,44.25,44.25,43.6,44.11,585200.0,31.5689,31.5689,31.1052,31.469,585200.0
2014-06-05 10:30:00,44.1,44.13,43.88,43.93,492400.0,31.4619,31.4833,31.3049,31.3406,492400.0
2014-06-05 11:00:00,43.92,44.1,43.88,44.02,229000.0,31.3335,31.4619,31.3049,31.4048,229000.0
2014-06-05 11:30:00,44.01,44.25,44.01,44.14,451600.0,31.3977,31.5689,31.3977,31.4904,451600.0
2014-06-05 12:00:00,44.15,44.27,44.1,44.12,162000.0,31.4976,31.5832,31.4619,31.4762,162000.0
2014-06-05 12:30:00,44.12,44.21,44.06,44.06,158600.0,31.4762,31.5404,31.4334,31.4334,158600.0
2014-06-05 13:00:00,44.06,44.12,44.0,44.01,168600.0,31.4334,31.4762,31.3906,31.3977,168600.0
2014-06-05 13:30:00,44.01,44.02,43.95,43.95,235000.0,31.3977,31.4048,31.3549,31.3549,235000.0
2014-06-05 14:00:00,43.95,44.05,43.82,43.99,385800.0,31.3549,31.4262,31.2621,31.3834,385800.0
2014-06-05 14:30:00,43.99,44.06,43.88,43.88,236200.0,31.3834,31.4334,31.3049,31.3049,236200.0
2014-06-05 15:00:00,43.88,43.98,43.85,43.93,591800.0,31.3049,31.3763,31.2835,31.3406,591800.0
2014-06-05 15:30:00,43.93,44.01,43.81,43.94,1568800.0,31.3406,31.3977,31.255,31.3478,1568800.0
2014-06-06 09:30:00,44.2,44.2,43.43,43.72,581800.0,31.5332,31.5332,30.9839,31.1908,581800.0
2014-06-06 10:00:00,43.73,43.99,43.52,43.91,455600.0,31.1979,31.3834,31.0481,31.3263,455600.0
2014-06-06 10:30:00,43.91,44.02,43.82,43.94,226400.0,31.3263,31.4048,31.2621,31.3478,226400.0
2014-06-06 11:00:00,43.95,44.05,43.78,43.82,187000.0,31.3549,31.4262,31.2336,31.2621,187000.0
2014-06-06 11:30:00,43.83,43.87,43.71,43.74,208000.0,31.2693,31.2978,31.1837,31.2051,208000.0
2014-06-06 12:00:00,43.74,43.8,43.7,43.71,122000.0,31.2051,31.2479,31.1765,31.1837,122000.0
2014-06-06 12:30:00,43.7,43.88,43.7,43.84,139400.0,31.1765,31.3049,31.1765,31.2764,139400.0
2014-06-06 13:00:00,43.85,43.93,43.83,43.88,97600.0,31.2835,31.3406,31.2693,31.3049,97600.0
2014-06-06 13:30:00,43.88,43.93,43.85,43.9,111000.0,31.3049,31.3406,31.2835,31.3192,111000.0
2014-06-06 14:00:00,43.9,43.91,43.77,43.85,138600.0,31.3192,31.3263,31.2265,31.2835,138600.0
2014-06-06 14:30:00,43.85,43.87,43.74,43.74,129200.0,31.2835,31.2978,31.2051,31.2051,129200.0
2014-06-06 15:00:00,43.75,43.83,43.74,43.8,192800.0,31.2122,31.2693,31.2051,31.2479,192800.0
2014-06-06 15:30:00,43.8,43.85,43.73,43.84,534800.0,31.2479,31.2835,31.1979,31.2764,534800.0
2014-06-09 09:30:00,43.74,44.27,43.63,44.23,328600.0,31.2051,31.5832,31.1266,31.5546,328600.0
2014-06-09 10:00:00,44.24,44.31,44.09,44.21,273000.0,31.5618,31.6117,31.4548,31.5404,273000.0
2014-06-09 10:30:00,44.21,44.27,44.06,44.1,285000.0,31.5404,31.5832,31.4334,31.4619,285000.0
2014-06-09 11:00:00,44.1,44.17,43.94,44.04,224000.0,31.4619,31.5118,31.3478,31.4191,224000.0
2014-06-09 11:30:00,44.04,44.14,44.04,44.07,153600.0,31.4191,31.4904,31.4191,31.4405,153600.0
2014-06-09 12:00:00,44.07,44.08,43.92,43.93,116200.0,31.4405,31.4476,31.3335,31.3406,116200.0
2014-06-09 12:30:00,43.93,44.12,43.88,44.09,109800.0,31.3406,31.4762,31.3049,31.4548,109800.0
2014-06-09 13:00:00,44.09,44.13,44.06,44.06,106600.0,31.4548,31.4833,31.4334,31.4334,106600.0
2014-06-09 13:30:00,44.07,44.11,44.0,44.01,230600.0,31.4405,31.469,31.3906,31.3977,230600.0
2014-06-09 14:00:00,44.02,44.02,43.66,43.66,267000.0,31.4048,31.4048,31.148,31.148,267000.0
2014-06-09 14:30:00,43.66,43.67,43.49,43.57,408600.0,31.148,31.1551,31.0267,31.0838,408600.0
2014-06-09 15:00:00,43.56,43.63,43.49,43.51,307400.0,31.0767,31.1266,31.0267,31.041,307400.0
2014-06-09 15:30:00,43.51,43.76,43.51,43.75,838400.0,31.041,31.2193,31.041,31.2122,838400.0
2014-06-10 09:30:00,43.75,43.77,42.95,42.96,857800.0,31.2122,31.2265,30.6415,30.6486,857800.0
2014-06-10 10:00:00,42.97,43.25,42.86,43.15,787200.0,30.6557,30.8555,30.5773,30.7841,787200.0
2014-06-10 10:30:00,43.15,43.23,43.02,43.15,572000.0,30.7841,30.8412,30.6914,30.7841,572000.0
2014-06-10 11:00:00,43.15,43.16,42.68,42.82,733000.0,30.7841,30.7913,30.4488,30.5487,733000.0
2014-06-10 11:30:00,42.83,42.87,42.75,42.77,392600.0,30.5559,30.5844,30.4988,30.513,392600.0
2014-06-10 12:00:00,42.8,42.82,42.67,42.68,292000.0,30.5345,30.5487,30.4417,30.4488,292000.0
2014-06-10 12:30:00,42.7,42.76,42.59,42.74,341800.0,30.4631,30.5059,30.3846,30.4916,341800.0
2014-06-10 13:00:00,42.75,42.85,42.65,42.71,360800.0,30.4988,30.5701,30.4274,30.4702,360800.0
2014-06-10 13:30:00,42.7,42.92,42.58,42.92,416200.0,30.4631,30.6201,30.3775,30.6201,416200.0
2014-06-10 14:00:00,42.92,42.92,42.83,42.87,562000.0,30.6201,30.6201,30.5559,30.5844,562000.0
2014-06-10 14:30:00,42.87,42.88,42.71,42.76,337000.0,30.5844,30.5915,30.4702,30.5059,337000.0
2014-06-10 15:00:00,42.76,42.77,42.63,42.7,473200.0,30.5059,30.513,30.4132,30.4631,473200.0
2014-06-10 15:30:00,42.7,42.86,42.7,42.84,1012000.0,30.4631,30.5773,30.4631,30.563,1012000.0
2014-06-11 09:30:00,42.55,42.95,42.51,42.88,512400.0,30.3561,30.6415,30.3276,30.5915,512400.0
2014-06-11 10:00:00,42.88,42.94,42.67,42.7,453600.0,30.5915,30.6343,30.4417,30.4631,453600.0
2014-06-11 10:30:00,42.69,42.76,42.52,42.72,469200.0,30.456,30.5059,30.3347,30.4774,469200.0
2014-06-11 11:00:00,42.71,42.91,42.7,42.83,182400.0,30.4702,30.6129,30.4631,30.5559,182400.0
2014-06-11 11:30:00,42.84,42.91,42.69,42.86,219000.0,30.563,30.6129,30.456,30.5773,219000.0
2014-06-11 12:00:00,42.85,42.85,42.6,42.69,205800.0,30.5701,30.5701,30.3918,30.456,205800.0
2014-06-11 12:30:00,42.69,42.84,42.68,42.72,113800.0,30.456,30.563,30.4488,30.4774,113800.0
2014-06-11 13:00:00,42.72,42.81,42.7,42.74,149000.0,30.4774,30.5416,30.4631,30.4916,149000.0
2014-06-11 13:30:00,42.76,42.81,42.6,42.62,153800.0,30.5059,30.5416,30.3918,30.406,153800.0
2014-06-11 14:00:00,42.6,42.7,42.6,42.62,210400.0,30.3918,30.4631,30.3918,30.406,210400.0
2014-06-11 14:30:00,42.61,42.77,42.6,42.73,171200.0,30.3989,30.513,30.3918,30.4845,171200.0
2014-06-11 15:00:00,42.73,42.85,42.73,42.85,270200.0,30.4845,30.5701,30.4845,30.5701,270200.0
2014-06-11 15:30:00,42.85,42.95,42.81,42.84,540600.0,30.5701,30.6415,30.5416,30.563,540600.0
2014-06-12 09:30:00,43.06,43.25,42.43,42.81,1184000.0,30.7199,30.8555,30.2705,30.5416,1184000.0
2014-06-12 10:00:00,42.81,42.83,42.54,42.6,381800.0,30.5416,30.5559,30.349,30.3918,381800.0
2014-06-12 10:30:00,42.6,42.79,42.6,42.72,244600.0,30.3918,30.5273,30.3918,30.4774,244600.0
2014-06-12 11:00:00,42.72,42.88,42.63,42.63,287600.0,30.4774,30.5915,30.4132,30.4132,287600.0
2014-06-12 11:30:00,42.64,42.76,42.51,42.51,222600.0,30.4203,30.5059,30.3276,30.3276,222600.0
2014-06-12 12:00:00,42.51,42.74,42.46,42.73,179600.0,30.3276,30.4916,30.2919,30.4845,179600.0
2014-06-12 12:30:00,42.73,43.07,42.71,43.07,486000.0,30.4845,30.7271,30.4702,30.7271,486000.0
2014-06-12 13:00:00,43.07,43.42,43.05,43.14,479600.0,30.7271,30.9768,30.7128,30.777,479600.0
2014-06-12 13:30:00,43.15,43.26,43.05,43.15,497800.0,30.7841,30.8626,30.7128,30.7841,497800.0
2014-06-12 14:00:00,43.14,43.3,43.1,43.26,335600.0,30.777,30.8912,30.7485,30.8626,335600.0
2014-06-12 14:30:00,43.26,43.26,43.15,43.2,316200.0,30.8626,30.8626,30.7841,30.8198,316200.0
2014-06-12 15:00:00,43.2,43.31,43.06,43.24,424600.0,30.8198,30.8983,30.7199,30.8484,424600.0
2014-06-12 15:30:00,43.24,43.33,43.11,43.31,1229400.0,30.8484,30.9126,30.7556,30.8983,1229400.0
2014-06-13 09:30:00,43.41,43.48,43.08,43.33,374400.0,30.9696,31.0196,30.7342,30.9126,374400.0
2014-06-13 10:00:00,43.32,43.43,43.19,43.37,318600.0,30.9054,30.9839,30.8127,30.9411,318600.0
2014-06-13 10:30:00,43.37,43.5,43.31,43.49,250800.0,30.9411,31.0338,30.8983,31.0267,250800.0
2014-06-13 11:00:00,43.5,43.58,43.44,43.53,215800.0,31.0338,31.0909,30.991,31.0552,215800.0
2014-06-13 11:30:00,43.52,43.55,43.29,43.31,177000.0,31.0481,31.0695,30.884,30.8983,177000.0
2014-06-13 12:00:00,43.29,43.35,43.2,43.2,187400.0,30.884,30.9268,30.8198,30.8198,187400.0
2014-06-13 12:30:00,43.21,43.22,43.13,43.18,166400.0,30.827,30.8341,30.7699,30.8056,166400.0
2014-06-13 13:00:00,43.18,43.23,43.15,43.17,121800.0,30.8056,30.8412,30.7841,30.7984,121800.0
2014-06-13 13:30:00,43.19,43.27,43.08,43.09,200200.0,30.8127,30.8698,30.7342,30.7413,200200.0
2014-06-13 14:00:00,43.09,43.27,43.08,43.25,239800.0,30.7413,30.8698,30.7342,30.8555,239800.0
2014-06-13 14:30:00,43.25,43.28,43.19,43.19,206600.0,30.8555,30.8769,30.8127,30.8127,206600.0
2014-06-13 15:00:00,43.19,43.33,43.17,43.2,266800.0,30.8127,30.9126,30.7984,30.8198,266800.0
2014-06-13 15:30:00,43.21,43.24,43.12,43.21,702800.0,30.827,30.8484,30.7627,30.827,702800.0
2014-06-16 09:30:00,43.2,43.35,42.88,42.93,336000.0,30.8198,30.9268,30.5915,30.6272,336000.0
2014-06-16 10:00:00,42.92,43.16,42.88,42.97,205600.0,30.6201,30.7913,30.5915,30.6557,205600.0
2014-06-16 10:30:00,42.96,43.1,42.94,43.1,161600.0,30.6486,30.7485,30.6343,30.7485,161600.0
2014-06-16 11:00:00,43.09,43.13,42.92,43.0,245800.0,30.7413,30.7699,30.6201,30.6771,245800.0
2014-06-16 11:30:00,42.99,43.09,42.91,43.02,201200.0,30.67,30.7413,30.6129,30.6914,201200.0
2014-06-16 12:00:00,43.03,43.2,42.99,43.08,260200.0,30.6985,30.8198,30.67,30.7342,260200.0
2014-06-16 12:30:00,43.07,43.07,43.01,43.05,198400.0,30.7271,30.7271,30.6843,30.7128,198400.0
2014-06-16 13:00:00,43.05,43.17,43.01,43.12,140400.0,30.7128,30.7984,30.6843,30.7627,140400.0
2014-06-16 13:30:00,43.12,43.15,42.98,42.99,120600.0,30.7627,30.7841,30.6629,30.67,120600.0
2014-06-16 14:00:00,42.99,43.05,42.97,43.02,143800.0,30.67,30.7128,30.6557,30.6914,143800.0
2014-06-16 14:30:00,43.02,43.03,42.92,42.99,252000.0,30.6914,30.6985,30.6201,30.67,252000.0
2014-06-16 15:00:00,42.99,43.01,42.88,42.88,351200.0,30.67,30.6843,30.5915,30.5915,351200.0
2014-06-16 15:30:00,42.88,42.96,42.87,42.94,544800.0,30.5915,30.6486,30.5844,30.6343,544800.0
2014-06-17 09:30:00,42.87,42.87,42.5,42.68,707200.0,30.5844,30.5844,30.3204,30.4488,707200.0
2014-06-17 10:00:00,42.7,42.75,42.55,42.6,386800.0,30.4631,30.4988,30.3561,30.3918,386800.0
2014-06-17 10:30:00,42.6,42.63,42.48,42.56,366600.0,30.3918,30.4132,30.3062,30.3632,366600.0
2014-06-17 11:00:00,42.56,42.7,42.51,42.68,371000.0,30.3632,30.4631,30.3276,30.4488,371000.0
2014-06-17 11:30:00,42.68,42.68,42.48,42.55,227000.0,30.4488,30.4488,30.3062,30.3561,227000.0
2014-06-17 12:00:00,42.55,42.57,42.49,42.55,298000.0,30.3561,30.3704,30.3133,30.3561,298000.0
2014-06-17 12:30:00,42.55,42.57,42.49,42.49,206600.0,30.3561,30.3704,30.3133,30.3133,206600.0
2014-06-17 13:00:00,42.49,42.54,42.42,42.49,219000.0,30.3133,30.349,30.2634,30.3133,219000.0
2014-06-17 13:30:00,42.49,42.7,42.49,42.7,483800.0,30.3133,30.4631,30.3133,30.4631,483800.0
2014-06-17 14:00:00,42.7,42.99,42.63,42.88,632400.0,30.4631,30.67,30.4132,30.5915,632400.0
2014-06-17 14:30:00,42.87,43.05,42.87,43.05,446400.0,30.5844,30.7128,30.5844,30.7128,446400.0
2014-06-17 15:00:00,43.05,43.09,42.88,42.88,560400.0,30.7128,30.7413,30.5915,30.5915,560400.0
2014-06-17 15:30:00,42.88,43.34,42.88,43.3,1557000.0,30.5915,30.9197,30.5915,30.8912,1557000.0
2014-06-18 09:30:00,43.32,43.49,43.06,43.12,467400.0,30.9054,31.0267,30.7199,30.7627,467400.0
2014-06-18 10:00:00,43.11,43.27,43.0,43.16,249400.0,30.7556,30.8698,30.6771,30.7913,249400.0
2014-06-18 10:30:00,43.16,43.19,42.89,42.93,311600.0,30.7913,30.8127,30.5987,30.6272,311600.0
2014-06-18 11:00:00,42.93,43.54,42.92,43.53,359600.0,30.6272,31.0624,30.6201,31.0552,359600.0
2014-06-18 11:30:00,43.53,43.6,43.43,43.49,235400.0,31.0552,31.1052,30.9839,31.0267,235400.0
2014-06-18 12:00:00,43.51,43.52,43.4,43.45,166200.0,31.041,31.0481,30.9625,30.9982,166200.0
2014-06-18 12:30:00,43.45,43.52,43.4,43.49,160200.0,30.9982,31.0481,30.9625,31.0267,160200.0
2014-06-18 13:00:00,43.49,43.84,43.49,43.7,390200.0,31.0267,31.2764,31.0267,31.1765,390200.0
2014-06-18 13:30:00,43.7,43.87,43.65,43.87,233200.0,31.1765,31.2978,31.1409,31.2978,233200.0
2014-06-18 14:00:00,43.87,44.32,43.81,44.19,676600.0,31.2978,31.6189,31.255,31.5261,676600.0
2014-06-18 14:30:00,44.19,44.27,44.03,44.04,438400.0,31.5261,31.5832,31.412,31.4191,438400.0
2014-06-18 15:00:00,44.04,44.26,44.01,44.25,462400.0,31.4191,31.576,31.3977,31.5689,462400.0
2014-06-18 15:30:00,44.24,44.44,44.21,44.33,1443800.0,31.5618,31.7045,31.5404,31.626,1443800.0
2014-06-19 09:30:00,44.49,44.88,44.44,44.49,620000.0,31.7401,32.0184,31.7045,31.7401,620000.0
2014-06-19 10:00:00,44.51,44.81,44.51,44.69,318400.0,31.7544,31.9684,31.7544,31.8828,318400.0
2014-06-19 10:30:00,44.7,44.76,44.45,44.51,379000.0,31.89,31.9328,31.7116,31.7544,379000.0
2014-06-19 11:00:00,44.51,44.58,44.38,44.51,303000.0,31.7544,31.8043,31.6617,31.7544,303000.0
2014-06-19 11:30:00,44.5,44.55,44.44,44.48,143400.0,31.7473,31.7829,31.7045,31.733,143400.0
2014-06-19 12:00:00,44.49,44.69,44.49,44.52,221000.0,31.7401,31.8828,31.7401,31.7615,221000.0
2014-06-19 12:30:00,44.52,44.74,44.52,44.56,160600.0,31.7615,31.9185,31.7615,31.7901,160600.0
2014-06-19 13:00:00,44.56,44.61,44.49,44.57,177800.0,31.7901,31.8257,31.7401,31.7972,177800.0
2014-06-19 13:30:00,44.56,44.71,44.52,44.71,227400.0,31.7901,31.8971,31.7615,31.8971,227400.0
2014-06-19 14:00:00,44.7,44.71,44.6,44.68,242400.0,31.89,31.8971,31.8186,31.8757,242400.0
2014-06-19 14:30:00,44.68,44.77,44.63,44.74,235000.0,31.8757,31.9399,31.84,31.9185,235000.0
2014-06-19 15:00:00,44.74,44.81,44.68,44.68,388800.0,31.9185,31.9684,31.8757,31.8757,388800.0
2014-06-19 15:30:00,44.68,44.86,44.6,44.81,984400.0,31.8757,32.0041,31.8186,31.9684,984400.0
2014-06-20 09:30:00,44.99,44.99,44.54,44.7,935400.0,32.0968,32.0968,31.7758,31.89,935400.0
2014-06-20 10:00:00,44.69,44.72,44.49,44.69,306200.0,31.8828,31.9042,31.7401,31.8828,306200.0
2014-06-20 10:30:00,44.71,44.94,44.71,44.91,124800.0,31.8971,32.0612,31.8971,32.0398,124800.0
2014-06-20 11:00:00,44.9,45.1,44.9,44.98,164400.0,32.0326,32.1753,32.0326,32.0897,164400.0
2014-06-20 11:30:00,44.98,44.99,44.79,44.91,144600.0,32.0897,32.0968,31.9542,32.0398,144600.0
2014-06-20 12:00:00,44.9,44.98,44.88,44.92,78200.0,32.0326,32.0897,32.0184,32.0469,78200.0
2014-06-20 12:30:00,44.93,44.99,44.91,44.96,84600.0,32.054,32.0968,32.0398,32.0754,84600.0
2014-06-20 13:00:00,44.96,44.97,44.69,44.7,145000.0,32.0754,32.0826,31.8828,31.89,145000.0
2014-06-20 13:30:00,44.7,44.79,44.57,44.74,224400.0,31.89,31.9542,31.7972,31.9185,224400.0
2014-06-20 14:00:00,44.74,44.85,44.73,44.76,80000.0,31.9185,31.997,31.9114,31.9328,80000.0
2014-06-20 14:30:00,44.77,44.8,44.72,44.74,146000.0,31.9399,31.9613,31.9042,31.9185,146000.0
2014-06-20 15:00:00,44.74,44.77,44.7,44.74,199000.0,31.9185,31.9399,31.89,31.9185,199000.0
2014-06-20 15:30:00,44.75,44.88,44.63,44.8,1375800.0,31.9256,32.0184,31.84,31.9613,1375800.0
2014-06-23 09:30:00,44.9,44.92,44.58,44.88,285600.0,32.0326,32.0469,31.8043,32.0184,285600.0
2014-06-23 10:00:00,44.89,45.07,44.87,45.01,301800.0,32.0255,32.1539,32.0112,32.1111,301800.0
2014-06-23 10:30:00,45.01,45.08,44.86,44.95,242800.0,32.1111,32.1611,32.0041,32.0683,242800.0
2014-06-23 11:00:00,44.94,44.95,44.67,44.67,176800.0,32.0612,32.0683,31.8685,31.8685,176800.0
2014-06-23 11:30:00,44.66,44.81,44.56,44.81,223000.0,31.8614,31.9684,31.7901,31.9684,223000.0
2014-06-23 12:00:00,44.81,44.84,44.66,44.66,158600.0,31.9684,31.9898,31.8614,31.8614,158600.0
2014-06-23 12:30:00,44.66,44.68,44.55,44.66,155600.0,31.8614,31.8757,31.7829,31.8614,155600.0
2014-06-23 13:00:00,44.67,44.67,44.5,44.52,155800.0,31.8685,31.8685,31.7473,31.7615,155800.0
2014-06-23 13:30:00,44.52,44.53,44.49,44.51,153200.0,31.7615,31.7687,31.7401,31.7544,153200.0
2014-06-23 14:00:00,44.51,44.53,44.42,44.42,201000.0,31.7544,31.7687,31.6902,31.6902,201000.0
2014-06-23 14:30:00,44.41,44.6,44.38,44.6,217000.0,31.6831,31.8186,31.6617,31.8186,217000.0
2014-06-23 15:00:00,44.6,44.61,44.42,44.46,234800.0,31.8186,31.8257,31.6902,31.7187,234800.0
2014-06-23 15:30:00,44.46,44.53,44.45,44.51,516600.0,31.7187,31.7687,31.7116,31.7544,516600.0
2014-06-24 09:30:00,44.53,44.69,44.4,44.49,389000.0,31.7687,31.8828,31.6759,31.7401,389000.0
2014-06-24 10:00:00,44.49,44.64,44.31,44.34,471600.0,31.7401,31.8471,31.6117,31.6331,471600.0
2014-06-24 10:30:00,44.33,44.6,44.33,44.45,357800.0,31.626,31.8186,31.626,31.7116,357800.0
2014-06-24 11:00:00,44.46,44.5,44.27,44.29,167000.0,31.7187,31.7473,31.5832,31.5974,167000.0
2014-06-24 11:30:00,44.29,44.3,44.12,44.26,183600.0,31.5974,31.6046,31.4762,31.576,183600.0
2014-06-24 12:00:00,44.26,44.27,44.03,44.06,238200.0,31.576,31.5832,31.412,31.4334,238200.0
2014-06-24 12:30:00,44.04,44.06,43.87,43.91,242600.0,31.4191,31.4334,31.2978,31.3263,242600.0
2014-06-24 13:00:00,43.91,43.91,43.74,43.9,282400.0,31.3263,31.3263,31.2051,31.3192,282400.0
2014-06-24 13:30:00,43.92,43.97,43.63,43.67,453200.0,31.3335,31.3692,31.1266,31.1551,453200.0
2014-06-24 14:00:00,43.67,43.7,43.42,43.43,498000.0,31.1551,31.1765,30.9768,30.9839,498000.0
2014-06-24 14:30:00,43.42,43.48,43.28,43.35,302800.0,30.9768,31.0196,30.8769,30.9268,302800.0
2014-06-24 15:00:00,43.34,43.34,43.16,43.25,629400.0,30.9197,30.9197,30.7913,30.8555,629400.0
2014-06-24 15:30:00,43.25,43.34,43.21,43.21,870400.0,30.8555,30.9197,30.827,30.827,870400.0
2014-06-25 09:30:00,40.38,40.92,38.98,40.88,7927800.0,28.808,29.1932,27.8092,29.1647,7927800.0
2014-06-25 10:00:00,40.87,41.0,40.35,40.35,2496400.0,29.1575,29.2503,28.7866,28.7866,2496400.0
2014-06-25 10:30:00,40.35,40.99,40.3,40.99,1158200.0,28.7866,29.2432,28.7509,29.2432,1158200.0
2014-06-25 11:00:00,40.99,41.05,40.38,40.38,853600.0,29.2432,29.286,28.808,28.808,853600.0
2014-06-25 11:30:00,40.39,40.6,40.14,40.45,828200.0,28.8151,28.9649,28.6367,28.8579,828200.0
2014-06-25 12:00:00,40.45,40.49,39.9,39.97,1008600.0,28.8579,28.8864,28.4655,28.5155,1008600.0
2014-06-25 12:30:00,39.95,40.02,39.59,39.8,1413800.0,28.5012,28.5511,28.2444,28.3942,1413800.0
2014-06-25 13:00:00,39.81,40.47,39.62,40.31,2909600.0,28.4013,28.8722,28.2658,28.758,2909600.0
2014-06-25 13:30:00,40.32,40.49,40.01,40.25,1413800.0,28.7652,28.8864,28.544,28.7152,1413800.0
2014-06-25 14:00:00,40.25,40.59,40.06,40.52,922600.0,28.7152,28.9578,28.5797,28.9078,922600.0
2014-06-25 14:30:00,40.52,40.6,40.1,40.13,783600.0,28.9078,28.9649,28.6082,28.6296,783600.0
2014-06-25 15:00:00,40.13,40.38,40.13,40.33,884400.0,28.6296,28.808,28.6296,28.7723,884400.0
2014-06-25 15:30:00,40.33,40.57,40.21,40.48,1926400.0,28.7723,28.9435,28.6867,28.8793,1926400.0
2014-06-26 09:30:00,40.33,40.6,40.15,40.18,1156000.0,28.7723,28.9649,28.6439,28.6653,1156000.0
2014-06-26 10:00:00,40.17,40.35,40.05,40.34,853000.0,28.6582,28.7866,28.5725,28.7794,853000.0
2014-06-26 10:30:00,40.34,40.44,40.22,40.44,508600.0,28.7794,28.8508,28.6938,28.8508,508600.0
2014-06-26 11:00:00,40.44,40.72,40.37,40.58,897400.0,28.8508,29.0505,28.8008,28.9507,897400.0
2014-06-26 11:30:00,40.57,40.65,40.41,40.65,539400.0,28.9435,29.0006,28.8294,29.0006,539400.0
2014-06-26 12:00:00,40.65,40.75,40.55,40.75,427200.0,29.0006,29.0719,28.9293,29.0719,427200.0
2014-06-26 12:30:00,40.75,40.82,40.54,40.55,472400.0,29.0719,29.1219,28.9221,28.9293,472400.0
2014-06-26 13:00:00,40.55,40.6,40.49,40.59,605000.0,28.9293,28.9649,28.8864,28.9578,605000.0
2014-06-26 13:30:00,40.6,40.76,40.57,40.62,435600.0,28.9649,29.0791,28.9435,28.9792,435600.0
2014-06-26 14:00:00,40.62,40.69,40.58,40.62,350000.0,28.9792,29.0291,28.9507,28.9792,350000.0
2014-06-26 14:30:00,40.62,40.63,40.5,40.58,346200.0,28.9792,28.9863,28.8936,28.9507,346200.0
2014-06-26 15:00:00,40.57,40.65,40.53,40.56,641600.0,28.9435,29.0006,28.915,28.9364,641600.0
2014-06-26 15:30:00,40.56,40.57,40.38,40.46,1350000.0,28.9364,28.9435,28.808,28.865,1350000.0
2014-06-27 09:30:00,40.52,40.56,40.14,40.45,415600.0,28.9078,28.9364,28.6367,28.8579,415600.0
2014-06-27 10:00:00,40.46,40.51,40.29,40.38,533000.0,28.865,28.9007,28.7438,28.808,533000.0
2014-06-27 10:30:00,40.38,40.55,40.37,40.49,600200.0,28.808,28.9293,28.8008,28.8864,600200.0
2014-06-27 11:00:00,40.51,40.63,40.41,40.61,295200.0,28.9007,28.9863,28.8294,28.9721,295200.0
2014-06-27 11:30:00,40.61,40.62,40.22,40.35,207400.0,28.9721,28.9792,28.6938,28.7866,207400.0
2014-06-27 12:00:00,40.34,40.35,40.11,40.2,249200.0,28.7794,28.7866,28.6153,28.6796,249200.0
2014-06-27 12:30:00,40.2,40.27,40.06,40.12,183200.0,28.6796,28.7295,28.5797,28.6225,183200.0
2014-06-27 13:00:00,40.12,40.19,40.02,40.1,320600.0,28.6225,28.6724,28.5511,28.6082,320600.0
2014-06-27 13:30:00,40.1,40.12,39.98,39.98,255800.0,28.6082,28.6225,28.5226,28.5226,255800.0
2014-06-27 14:00:00,39.98,40.09,39.84,39.91,649800.0,28.5226,28.6011,28.4227,28.4727,649800.0
2014-06-27 14:30:00,39.91,40.0,39.73,39.74,383000.0,28.4727,28.5369,28.3442,28.3514,383000.0
2014-06-27 15:00:00,39.74,39.92,39.58,39.89,1067800.0,28.3514,28.4798,28.2372,28.4584,1067800.0
2014-06-27 15:30:00,39.9,39.99,39.68,39.7,2057000.0,28.4655,28.5297,28.3086,28.3228,2057000.0
2014-06-30 09:30:00,39.68,39.75,39.01,39.62,900000.0,28.3086,28.3585,27.8306,28.2658,900000.0
2014-06-30 10:00:00,39.63,39.76,39.59,39.66,442000.0,28.2729,28.3656,28.2444,28.2943,442000.0
2014-06-30 10:30:00,39.66,39.66,39.49,39.52,332800.0,28.2943,28.2943,28.173,28.1944,332800.0
2014-06-30 11:00:00,39.52,39.57,39.49,39.52,357800.0,28.1944,28.2301,28.173,28.1944,357800.0
2014-06-30 11:30:00,39.52,39.54,39.45,39.47,301400.0,28.1944,28.2087,28.1445,28.1588,301400.0
2014-06-30 12:00:00,39.46,39.52,39.37,39.37,234000.0,28.1516,28.1944,28.0874,28.0874,234000.0
2014-06-30 12:30:00,39.37,39.47,39.31,39.45,258600.0,28.0874,28.1588,28.0446,28.1445,258600.0
2014-06-30 13:00:00,39.44,39.46,39.25,39.34,262600.0,28.1374,28.1516,28.0018,28.066,262600.0
2014-06-30 13:30:00,39.35,39.37,39.15,39.28,264600.0,28.0731,28.0874,27.9305,28.0232,264600.0
2014-06-30 14:00:00,39.29,39.35,39.23,39.31,288200.0,28.0303,28.0731,27.9875,28.0446,288200.0
2014-06-30 14:30:00,39.31,39.32,39.12,39.23,343400.0,28.0446,28.0517,27.9091,27.9875,343400.0
2014-06-30 15:00:00,39.23,39.3,39.08,39.08,405800.0,27.9875,28.0375,27.8805,27.8805,405800.0
2014-06-30 15:30:00,39.08,39.08,38.97,39.04,1754600.0,27.8805,27.8805,27.802,27.852,1754600.0
2014-07-01 09:30:00,39.13,39.47,38.94,39.38,1029400.0,27.9162,28.1588,27.7806,28.0945,1029400.0
2014-07-01 10:00:00,39.38,39.46,39.3,39.38,307000.0,28.0945,28.1516,28.0375,28.0945,307000.0
2014-07-01 10:30:00,39.4,39.49,39.32,39.37,396800.0,28.1088,28.173,28.0517,28.0874,396800.0
2014-07-01 11:00:00,39.38,39.38,39.34,39.37,303600.0,28.0945,28.0945,28.066,28.0874,303600.0
2014-07-01 11:30:00,39.36,39.38,39.17,39.18,263000.0,28.0803,28.0945,27.9447,27.9519,263000.0
2014-07-01 12:00:00,39.19,39.2,39.09,39.19,214200.0,27.959,27.9661,27.8877,27.959,214200.0
2014-07-01 12:30:00,39.18,39.29,39.15,39.25,184600.0,27.9519,28.0303,27.9305,28.0018,184600.0
2014-07-01 13:00:00,39.25,39.39,39.23,39.35,275400.0,28.0018,28.1017,27.9875,28.0731,275400.0
2014-07-01 13:30:00,39.35,39.36,39.27,39.31,241400.0,28.0731,28.0803,28.0161,28.0446,241400.0
2014-07-01 14:00:00,39.31,39.34,39.22,39.27,369000.0,28.0446,28.066,27.9804,28.0161,369000.0
2014-07-01 14:30:00,39.27,39.3,39.21,39.24,217800.0,28.0161,28.0375,27.9733,27.9947,217800.0
2014-07-01 15:00:00,39.24,39.31,39.2,39.29,312600.0,27.9947,28.0446,27.9661,28.0303,312600.0
2014-07-01 15:30:00,39.29,39.4,39.28,39.3,811800.0,28.0303,28.1088,28.0232,28.0375,811800.0
2014-07-02 09:30:00,39.13,39.48,39.1,39.45,416600.0,27.9162,28.1659,27.8948,28.1445,416600.0
2014-07-02 10:00:00,39.46,39.89,39.44,39.77,518800.0,28.1516,28.4584,28.1374,28.3728,518800.0
2014-07-02 10:30:00,39.78,39.93,39.74,39.88,246600.0,28.3799,28.4869,28.3514,28.4513,246600.0
2014-07-02 11:00:00,39.88,39.99,39.7,39.7,457600.0,28.4513,28.5297,28.3228,28.3228,457600.0
2014-07-02 11:30:00,39.7,39.87,39.69,39.83,277400.0,28.3228,28.4441,28.3157,28.4156,277400.0
2014-07-02 12:00:00,39.82,39.93,39.77,39.91,249800.0,28.4085,28.4869,28.3728,28.4727,249800.0
2014-07-02 12:30:00,39.91,40.13,39.9,40.12,411400.0,28.4727,28.6296,28.4655,28.6225,411400.0
2014-07-02 13:00:00,40.13,40.17,40.05,40.06,295600.0,28.6296,28.6582,28.5725,28.5797,295600.0
2014-07-02 13:30:00,40.06,40.1,39.97,39.99,258800.0,28.5797,28.6082,28.5155,28.5297,258800.0
2014-07-02 14:00:00,39.98,40.01,39.84,39.84,445200.0,28.5226,28.544,28.4227,28.4227,445200.0
2014-07-02 14:30:00,39.84,39.92,39.8,39.88,360000.0,28.4227,28.4798,28.3942,28.4513,360000.0
2014-07-02 15:00:00,39.89,40.0,39.83,39.96,417000.0,28.4584,28.5369,28.4156,28.5083,417000.0
2014-07-02 15:30:00,39.95,39.99,39.88,39.95,838800.0,28.5012,28.5297,28.4513,28.5012,838800.0
2014-07-03 09:30:00,40.01,40.2,39.77,39.91,451000.0,28.544,28.6796,28.3728,28.4727,451000.0
2014-07-03 10:00:00,39.92,40.22,39.91,40.09,553200.0,28.4798,28.6938,28.4727,28.6011,553200.0
2014-07-03 10:30:00,40.1,40.3,40.04,40.2,330200.0,28.6082,28.7509,28.5654,28.6796,330200.0
2014-07-03 11:00:00,40.21,40.26,40.09,40.24,298000.0,28.6867,28.7224,28.6011,28.7081,298000.0
2014-07-03 11:30:00,40.24,40.35,40.17,40.35,436200.0,28.7081,28.7866,28.6582,28.7866,436200.0
2014-07-03 12:00:00,40.35,40.5,40.35,40.47,476600.0,28.7866,28.8936,28.7866,28.8722,476600.0
2014-07-03 12:30:00,40.47,40.48,40.35,40.43,702000.0,28.8722,28.8793,28.7866,28.8436,702000.0
2014-07-07 09:30:00,40.22,40.5,39.93,40.0,561000.0,28.6938,28.8936,28.4869,28.5369,561000.0
2014-07-07 10:00:00,40.0,40.08,39.85,39.94,260400.0,28.5369,28.5939,28.4299,28.4941,260400.0
2014-07-07 10:30:00,39.95,40.07,39.93,39.94,242800.0,28.5012,28.5868,28.4869,28.4941,242800.0
2014-07-07 11:00:00,39.95,40.04,39.88,40.02,354000.0,28.5012,28.5654,28.4513,28.5511,354000.0
2014-07-07 11:30:00,40.02,40.06,39.96,39.99,257400.0,28.5511,28.5797,28.5083,28.5297,257400.0
2014-07-07 12:00:00,39.99,40.01,39.87,39.9,217600.0,28.5297,28.544,28.4441,28.4655,217600.0
2014-07-07 12:30:00,39.9,39.94,39.85,39.88,179800.0,28.4655,28.4941,28.4299,28.4513,179800.0
2014-07-07 13:00:00,39.88,39.91,39.74,39.75,406800.0,28.4513,28.4727,28.3514,28.3585,406800.0
2014-07-07 13:30:00,39.74,39.88,39.74,39.76,162400.0,28.3514,28.4513,28.3514,28.3656,162400.0
2014-07-07 14:00:00,39.75,39.75,39.64,39.65,271200.0,28.3585,28.3585,28.28,28.2872,271200.0
2014-07-07 14:30:00,39.66,39.74,39.54,39.72,461800.0,28.2943,28.3514,28.2087,28.3371,461800.0
2014-07-07 15:00:00,39.73,39.82,39.69,39.71,236800.0,28.3442,28.4085,28.3157,28.33,236800.0
2014-07-07 15:30:00,39.71,39.77,39.71,39.74,676800.0,28.33,28.3728,28.33,28.3514,676800.0
2014-07-08 09:30:00,39.79,39.84,39.1,39.38,545800.0,28.3871,28.4227,27.8948,28.0945,545800.0
2014-07-08 10:00:00,39.38,39.38,39.17,39.35,399400.0,28.0945,28.0945,27.9447,28.0731,399400.0
2014-07-08 10:30:00,39.34,39.52,39.27,39.42,466000.0,28.066,28.1944,28.0161,28.1231,466000.0
2014-07-08 11:00:00,39.42,39.44,39.19,39.24,244600.0,28.1231,28.1374,27.959,27.9947,244600.0
2014-07-08 11:30:00,39.24,39.43,39.22,39.33,198000.0,27.9947,28.1302,27.9804,28.0589,198000.0
2014-07-08 12:00:00,39.35,39.35,39.19,39.31,184600.0,28.0731,28.0731,27.959,28.0446,184600.0
2014-07-08 12:30:00,39.32,39.38,39.21,39.31,154800.0,28.0517,28.0945,27.9733,28.0446,154800.0
2014-07-08 13:00:00,39.3,39.4,39.28,39.34,311600.0,28.0375,28.1088,28.0232,28.066,311600.0
2014-07-08 13:30:00,39.34,39.42,39.3,39.32,215400.0,28.066,28.1231,28.0375,28.0517,215400.0
2014-07-08 14:00:00,39.33,39.33,39.08,39.11,300600.0,28.0589,28.0589,27.8805,27.9019,300600.0
2014-07-08 14:30:00,39.12,39.19,39.1,39.1,313000.0,27.9091,27.959,27.8948,27.8948,313000.0
2014-07-08 15:00:00,39.1,39.15,39.0,39.01,628400.0,27.8948,27.9305,27.8234,27.8306,628400.0
2014-07-08 15:30:00,39.0,39.05,38.9,38.91,1238200.0,27.8234,27.8591,27.7521,27.7592,1238200.0
2014-07-09 09:30:00,39.04,39.31,38.59,38.8,595800.0,27.852,28.0446,27.5309,27.6808,595800.0
2014-07-09 10:00:00,38.84,39.13,38.83,39.13,416600.0,27.7093,27.9162,27.7022,27.9162,416600.0
2014-07-09 10:30:00,39.14,39.27,39.04,39.19,500800.0,27.9233,28.0161,27.852,27.959,500800.0
2014-07-09 11:00:00,39.2,39.2,38.91,39.04,564000.0,27.9661,27.9661,27.7592,27.852,564000.0
2014-07-09 11:30:00,39.07,39.12,38.99,38.99,133400.0,27.8734,27.9091,27.8163,27.8163,133400.0
2014-07-09 12:00:00,39.01,39.1,38.95,39.04,187600.0,27.8306,27.8948,27.7878,27.852,187600.0
2014-07-09 12:30:00,39.04,39.19,39.0,39.19,127200.0,27.852,27.959,27.8234,27.959,127200.0
2014-07-09 13:00:00,39.18,39.22,39.13,39.22,142400.0,27.9519,27.9804,27.9162,27.9804,142400.0
2014-07-09 13:30:00,39.23,39.26,39.16,39.19,94200.0,27.9875,28.0089,27.9376,27.959,94200.0
2014-07-09 14:00:00,39.18,39.24,39.05,39.2,175200.0,27.9519,27.9947,27.8591,27.9661,175200.0
2014-07-09 14:30:00,39.21,39.26,39.14,39.16,211400.0,27.9733,28.0089,27.9233,27.9376,211400.0
2014-07-09 15:00:00,39.15,39.21,39.1,39.12,321600.0,27.9305,27.9733,27.8948,27.9091,321600.0
2014-07-09 15:30:00,39.11,39.11,39.02,39.05,730800.0,27.9019,27.9019,27.8377,27.8591,730800.0
2014-07-10 09:30:00,38.64,38.91,38.4,38.68,732000.0,27.5666,27.7592,27.3954,27.5952,732000.0
2014-07-10 10:00:00,38.68,38.75,38.58,38.61,459000.0,27.5952,27.6451,27.5238,27.5452,459000.0
2014-07-10 10:30:00,38.6,38.62,38.36,38.57,584400.0,27.5381,27.5523,27.3669,27.5167,584400.0
2014-07-10 11:00:00,38.57,38.73,38.53,38.72,455200.0,27.5167,27.6308,27.4881,27.6237,455200.0
2014-07-10 11:30:00,38.73,38.92,38.67,38.88,349200.0,27.6308,27.7664,27.588,27.7378,349200.0
2014-07-10 12:00:00,38.88,38.95,38.73,38.77,359400.0,27.7378,27.7878,27.6308,27.6594,359400.0
2014-07-10 12:30:00,38.77,38.77,38.6,38.62,331800.0,27.6594,27.6594,27.5381,27.5523,331800.0
2014-07-10 13:00:00,38.62,38.69,38.55,38.63,230000.0,27.5523,27.6023,27.5024,27.5595,230000.0
2014-07-10 13:30:00,38.64,38.73,38.61,38.69,210400.0,27.5666,27.6308,27.5452,27.6023,210400.0
2014-07-10 14:00:00,38.7,38.8,38.7,38.77,202600.0,27.6094,27.6808,27.6094,27.6594,202600.0
2014-07-10 14:30:00,38.8,38.81,38.65,38.66,168600.0,27.6808,27.6879,27.5738,27.5809,168600.0
2014-07-10 15:00:00,38.65,38.76,38.62,38.74,241800.0,27.5738,27.6522,27.5523,27.638,241800.0
2014-07-10 15:30:00,38.74,38.79,38.69,38.71,687400.0,27.638,27.6736,27.6023,27.6166,687400.0
2014-07-11 09:30:00,39.36,39.6,38.97,39.35,929000.0,28.0803,28.2515,27.802,28.0731,929000.0
2014-07-11 10:00:00,39.38,39.79,39.24,39.64,598000.0,28.0945,28.3871,27.9947,28.28,598000.0
2014-07-11 10:30:00,39.64,39.65,39.32,39.44,404200.0,28.28,28.2872,28.0517,28.1374,404200.0
2014-07-11 11:00:00,39.45,39.48,39.38,39.44,310000.0,28.1445,28.1659,28.0945,28.1374,310000.0
2014-07-11 11:30:00,39.44,39.51,39.41,39.49,134600.0,28.1374,28.1873,28.116,28.173,134600.0
2014-07-11 12:00:00,39.51,39.52,39.37,39.45,180400.0,28.1873,28.1944,28.0874,28.1445,180400.0
2014-07-11 12:30:00,39.45,39.6,39.45,39.51,206000.0,28.1445,28.2515,28.1445,28.1873,206000.0
2014-07-11 13:00:00,39.51,39.55,39.37,39.38,152000.0,28.1873,28.2158,28.0874,28.0945,152000.0
2014-07-11 13:30:00,39.39,39.4,39.27,39.39,220400.0,28.1017,28.1088,28.0161,28.1017,220400.0
2014-07-11 14:00:00,39.39,39.47,39.35,39.41,241200.0,28.1017,28.1588,28.0731,28.116,241200.0
2014-07-11 14:30:00,39.41,39.49,39.38,39.43,246200.0,28.116,28.173,28.0945,28.1302,246200.0
2014-07-11 15:00:00,39.43,39.57,39.42,39.51,389400.0,28.1302,28.2301,28.1231,28.1873,389400.0
2014-07-11 15:30:00,39.51,39.51,39.41,39.43,707400.0,28.1873,28.1873,28.116,28.1302,707400.0
2014-07-14 09:30:00,39.61,39.65,39.09,39.11,554800.0,28.2586,28.2872,27.8877,27.9019,554800.0
2014-07-14 10:00:00,39.12,39.26,39.06,39.09,451400.0,27.9091,28.0089,27.8663,27.8877,451400.0
2014-07-14 10:30:00,39.09,39.16,39.0,39.01,396400.0,27.8877,27.9376,27.8234,27.8306,396400.0
2014-07-14 11:00:00,39.01,39.09,38.88,39.04,328400.0,27.8306,27.8877,27.7378,27.852,328400.0
2014-07-14 11:30:00,39.04,39.1,38.99,39.02,230400.0,27.852,27.8948,27.8163,27.8377,230400.0
2014-07-14 12:00:00,39.02,39.08,38.91,38.99,181000.0,27.8377,27.8805,27.7592,27.8163,181000.0
2014-07-14 12:30:00,39.0,39.02,38.93,39.02,351200.0,27.8234,27.8377,27.7735,27.8377,351200.0
2014-07-14 13:00:00,39.02,39.02,38.88,38.88,130400.0,27.8377,27.8377,27.7378,27.7378,130400.0
2014-07-14 13:30:00,38.88,39.04,38.88,39.03,162800.0,27.7378,27.852,27.7378,27.8449,162800.0
2014-07-14 14:00:00,39.04,39.09,38.95,39.06,220400.0,27.852,27.8877,27.7878,27.8663,220400.0
2014-07-14 14:30:00,39.06,39.08,38.97,39.01,169800.0,27.8663,27.8805,27.802,27.8306,169800.0
2014-07-14 15:00:00,39.01,39.05,38.93,39.04,283400.0,27.8306,27.8591,27.7735,27.852,283400.0
2014-07-14 15:30:00,39.05,39.09,38.99,39.04,578200.0,27.8591,27.8877,27.8163,27.852,578200.0
2014-07-15 09:30:00,38.73,39.38,38.63,39.06,557800.0,27.6308,28.0945,27.5595,27.8663,557800.0
2014-07-15 10:00:00,39.07,39.3,38.99,39.26,724000.0,27.8734,28.0375,27.8163,28.0089,724000.0
2014-07-15 10:30:00,39.24,39.27,39.04,39.07,455800.0,27.9947,28.0161,27.852,27.8734,455800.0
2014-07-15 11:00:00,39.09,39.41,39.04,39.33,484200.0,27.8877,28.116,27.852,28.0589,484200.0
2014-07-15 11:30:00,39.33,39.47,39.29,39.33,242800.0,28.0589,28.1588,28.0303,28.0589,242800.0
2014-07-15 12:00:00,39.32,39.41,39.26,39.37,128800.0,28.0517,28.116,28.0089,28.0874,128800.0
2014-07-15 12:30:00,39.36,39.62,39.35,39.5,184000.0,28.0803,28.2658,28.0731,28.1802,184000.0
2014-07-15 13:00:00,39.49,39.77,39.49,39.72,228200.0,28.173,28.3728,28.173,28.3371,228200.0
2014-07-15 13:30:00,39.73,39.78,39.62,39.73,206000.0,28.3442,28.3799,28.2658,28.3442,206000.0
2014-07-15 14:00:00,39.73,39.82,39.67,39.77,238200.0,28.3442,28.4085,28.3014,28.3728,238200.0
2014-07-15 14:30:00,39.76,39.8,39.67,39.72,192200.0,28.3656,28.3942,28.3014,28.3371,192200.0
2014-07-15 15:00:00,39.72,39.77,39.58,39.59,401000.0,28.3371,28.3728,28.2372,28.2444,401000.0
2014-07-15 15:30:00,39.6,39.63,39.49,39.51,915600.0,28.2515,28.2729,28.173,28.1873,915600.0
2014-07-16 09:30:00,39.62,39.84,39.34,39.47,492800.0,28.2658,28.4227,28.066,28.1588,492800.0
2014-07-16 10:00:00,39.47,39.57,39.0,39.13,584000.0,28.1588,28.2301,27.8234,27.9162,584000.0
2014-07-16 10:30:00,39.13,39.24,39.07,39.17,401400.0,27.9162,27.9947,27.8734,27.9447,401400.0
2014-07-16 11:00:00,39.15,39.24,39.08,39.13,317600.0,27.9305,27.9947,27.8805,27.9162,317600.0
2014-07-16 11:30:00,39.12,39.16,39.02,39.11,237400.0,27.9091,27.9376,27.8377,27.9019,237400.0
2014-07-16 12:00:00,39.1,39.11,39.03,39.05,163400.0,27.8948,27.9019,27.8449,27.8591,163400.0
2014-07-16 12:30:00,39.05,39.13,39.02,39.05,156200.0,27.8591,27.9162,27.8377,27.8591,156200.0
2014-07-16 13:00:00,39.06,39.16,39.03,39.06,187200.0,27.8663,27.9376,27.8449,27.8663,187200.0
2014-07-16 13:30:00,39.07,39.13,39.07,39.1,130000.0,27.8734,27.9162,27.8734,27.8948,130000.0
2014-07-16 14:00:00,39.1,39.15,39.07,39.13,172600.0,27.8948,27.9305,27.8734,27.9162,172600.0
2014-07-16 14:30:00,39.13,39.23,39.06,39.06,284800.0,27.9162,27.9875,27.8663,27.8663,284800.0
2014-07-16 15:00:00,39.06,39.17,39.06,39.17,264200.0,27.8663,27.9447,27.8663,27.9447,264200.0
2014-07-16 15:30:00,39.17,39.23,39.13,39.22,790600.0,27.9447,27.9875,27.9162,27.9804,790600.0
2014-07-17 09:30:00,39.01,39.23,38.84,39.21,419200.0,27.8306,27.9875,27.7093,27.9733,419200.0
2014-07-17 10:00:00,39.24,39.27,38.98,39.11,450000.0,27.9947,28.0161,27.8092,27.9019,450000.0
2014-07-17 10:30:00,39.11,39.21,38.97,39.0,449000.0,27.9019,27.9733,27.802,27.8234,449000.0
2014-07-17 11:00:00,38.99,39.09,38.9,38.93,378200.0,27.8163,27.8877,27.7521,27.7735,378200.0
2014-07-17 11:30:00,38.93,38.99,38.8,38.82,268200.0,27.7735,27.8163,27.6808,27.695,268200.0
2014-07-17 12:00:00,38.83,38.89,38.75,38.8,217200.0,27.7022,27.745,27.6451,27.6808,217200.0
2014-07-17 12:30:00,38.82,38.85,38.75,38.85,148400.0,27.695,27.7164,27.6451,27.7164,148400.0
2014-07-17 13:00:00,38.86,38.99,38.8,38.83,166600.0,27.7236,27.8163,27.6808,27.7022,166600.0
2014-07-17 13:30:00,38.84,38.85,38.66,38.74,286800.0,27.7093,27.7164,27.5809,27.638,286800.0
2014-07-17 14:00:00,38.74,38.74,38.66,38.68,274000.0,27.638,27.638,27.5809,27.5952,274000.0
2014-07-17 14:30:00,38.68,38.71,38.54,38.55,282600.0,27.5952,27.6166,27.4953,27.5024,282600.0
2014-07-17 15:00:00,38.55,38.57,38.37,38.39,448200.0,27.5024,27.5167,27.374,27.3883,448200.0
2014-07-17 15:30:00,38.38,38.47,38.33,38.37,654800.0,27.3811,27.4453,27.3455,27.374,654800.0
2014-07-18 09:30:00,38.66,38.71,38.47,38.65,528600.0,27.5809,27.6166,27.4453,27.5738,528600.0
2014-07-18 10:00:00,38.63,38.74,38.58,38.74,184400.0,27.5595,27.638,27.5238,27.638,184400.0
2014-07-18 10:30:00,38.74,38.79,38.65,38.7,225200.0,27.638,27.6736,27.5738,27.6094,225200.0
2014-07-18 11:00:00,38.7,38.74,38.61,38.65,178200.0,27.6094,27.638,27.5452,27.5738,178200.0
2014-07-18 11:30:00,38.65,38.67,38.56,38.63,159800.0,27.5738,27.588,27.5095,27.5595,159800.0
2014-07-18 12:00:00,38.64,38.77,38.56,38.77,212000.0,27.5666,27.6594,27.5095,27.6594,212000.0
2014-07-18 12:30:00,38.77,38.84,38.77,38.82,82800.0,27.6594,27.7093,27.6594,27.695,82800.0
2014-07-18 13:00:00,38.82,38.84,38.6,38.6,125800.0,27.695,27.7093,27.5381,27.5381,125800.0
2014-07-18 13:30:00,38.61,38.67,38.56,38.57,110200.0,27.5452,27.588,27.5095,27.5167,110200.0
2014-07-18 14:00:00,38.56,38.62,38.51,38.6,187000.0,27.5095,27.5523,27.4739,27.5381,187000.0
2014-07-18 14:30:00,38.6,38.61,38.54,38.58,182600.0,27.5381,27.5452,27.4953,27.5238,182600.0
2014-07-18 15:00:00,38.57,38.62,38.52,38.53,356600.0,27.5167,27.5523,27.481,27.4881,356600.0
2014-07-18 15:30:00,38.53,38.54,38.39,38.46,1047600.0,27.4881,27.4953,27.3883,27.4382,1047600.0
2014-07-21 09:30:00,38.52,38.59,38.06,38.56,346400.0,27.481,27.5309,27.1528,27.5095,346400.0
2014-07-21 10:00:00,38.55,38.57,38.29,38.35,203000.0,27.5024,27.5167,27.3169,27.3597,203000.0
2014-07-21 10:30:00,38.37,38.37,38.2,38.29,147000.0,27.374,27.374,27.2527,27.3169,147000.0
2014-07-21 11:00:00,38.28,38.41,38.23,38.37,281800.0,27.3098,27.4025,27.2741,27.374,281800.0
2014-07-21 11:30:00,38.37,38.37,38.13,38.13,258800.0,27.374,27.374,27.2028,27.2028,258800.0
2014-07-21 12:00:00,38.13,38.18,38.07,38.1,222000.0,27.2028,27.2384,27.16,27.1814,222000.0
2014-07-21 12:30:00,38.1,38.23,38.07,38.12,184200.0,27.1814,27.2741,27.16,27.1956,184200.0
2014-07-21 13:00:00,38.13,38.13,37.97,38.01,429800.0,27.2028,27.2028,27.0886,27.1172,429800.0
2014-07-21 13:30:00,38.01,38.04,37.97,37.99,240000.0,27.1172,27.1386,27.0886,27.1029,240000.0
2014-07-21 14:00:00,37.99,38.02,37.95,38.02,252400.0,27.1029,27.1243,27.0744,27.1243,252400.0
2014-07-21 14:30:00,38.02,38.06,37.97,38.02,429600.0,27.1243,27.1528,27.0886,27.1243,429600.0
2014-07-21 15:00:00,38.01,38.02,37.94,37.95,536000.0,27.1172,27.1243,27.0672,27.0744,536000.0
2014-07-21 15:30:00,37.95,38.0,37.93,37.96,859400.0,27.0744,27.11,27.0601,27.0815,859400.0
2014-07-22 09:30:00,38.19,38.5,38.1,38.3,503200.0,27.2456,27.4667,27.1814,27.3241,503200.0
2014-07-22 10:00:00,38.32,38.41,38.26,38.33,165400.0,27.3383,27.4025,27.2955,27.3455,165400.0
2014-07-22 10:30:00,38.33,38.37,38.24,38.26,199600.0,27.3455,27.374,27.2812,27.2955,199600.0
2014-07-22 11:00:00,38.26,38.32,38.22,38.25,117200.0,27.2955,27.3383,27.267,27.2884,117200.0
2014-07-22 11:30:00,38.26,38.27,38.2,38.24,73400.0,27.2955,27.3027,27.2527,27.2812,73400.0
2014-07-22 12:00:00,38.23,38.27,38.16,38.21,103000.0,27.2741,27.3027,27.2242,27.2598,103000.0
2014-07-22 12:30:00,38.21,38.21,38.12,38.15,112800.0,27.2598,27.2598,27.1956,27.217,112800.0
2014-07-22 13:00:00,38.16,38.18,38.08,38.12,159800.0,27.2242,27.2384,27.1671,27.1956,159800.0
2014-07-22 13:30:00,38.12,38.15,38.01,38.02,254800.0,27.1956,27.217,27.1172,27.1243,254800.0
2014-07-22 14:00:00,38.02,38.02,37.95,37.99,361000.0,27.1243,27.1243,27.0744,27.1029,361000.0
2014-07-22 14:30:00,37.99,38.02,37.88,38.02,313200.0,27.1029,27.1243,27.0244,27.1243,313200.0
2014-07-22 15:00:00,38.02,38.03,37.9,37.94,408200.0,27.1243,27.1314,27.0387,27.0672,408200.0
2014-07-22 15:30:00,37.95,37.98,37.84,37.91,1078200.0,27.0744,27.0958,26.9959,27.0458,1078200.0
2014-07-23 09:30:00,38.15,38.3,37.94,38.29,267400.0,27.217,27.3241,27.0672,27.3169,267400.0
2014-07-23 10:00:00,38.3,38.65,38.29,38.63,418200.0,27.3241,27.5738,27.3169,27.5595,418200.0
2014-07-23 10:30:00,38.63,38.66,38.26,38.32,280000.0,27.5595,27.5809,27.2955,27.3383,280000.0
2014-07-23 11:00:00,38.31,38.62,38.31,38.57,201200.0,27.3312,27.5523,27.3312,27.5167,201200.0
2014-07-23 11:30:00,38.57,38.61,38.43,38.43,114800.0,27.5167,27.5452,27.4168,27.4168,114800.0
2014-07-23 12:00:00,38.43,38.47,38.37,38.43,81800.0,27.4168,27.4453,27.374,27.4168,81800.0
2014-07-23 12:30:00,38.42,38.42,38.3,38.33,91600.0,27.4097,27.4097,27.3241,27.3455,91600.0
2014-07-23 13:00:00,38.33,38.34,38.2,38.24,163600.0,27.3455,27.3526,27.2527,27.2812,163600.0
2014-07-23 13:30:00,38.24,38.24,38.08,38.08,174200.0,27.2812,27.2812,27.1671,27.1671,174200.0
2014-07-23 14:00:00,38.08,38.21,38.08,38.19,114200.0,27.1671,27.2598,27.1671,27.2456,114200.0
2014-07-23 14:30:00,38.19,38.38,38.18,38.33,217400.0,27.2456,27.3811,27.2384,27.3455,217400.0
2014-07-23 15:00:00,38.33,38.34,38.26,38.32,299800.0,27.3455,27.3526,27.2955,27.3383,299800.0
2014-07-23 15:30:00,38.31,38.38,38.26,38.31,740000.0,27.3312,27.3811,27.2955,27.3312,740000.0
2014-07-24 09:30:00,38.41,38.73,38.38,38.66,298400.0,27.4025,27.6308,27.3811,27.5809,298400.0
2014-07-24 10:00:00,38.65,38.77,38.6,38.67,301800.0,27.5738,27.6594,27.5381,27.588,301800.0
2014-07-24 10:30:00,38.67,38.71,38.6,38.69,272000.0,27.588,27.6166,27.5381,27.6023,272000.0
2014-07-24 11:00:00,38.7,39.05,38.68,38.96,524000.0,27.6094,27.8591,27.5952,27.7949,524000.0
2014-07-24 11:30:00,38.96,39.1,38.93,39.06,301200.0,27.7949,27.8948,27.7735,27.8663,301200.0
2014-07-24 12:00:00,39.06,39.08,39.0,39.02,185000.0,27.8663,27.8805,27.8234,27.8377,185000.0
2014-07-24 12:30:00,39.02,39.12,38.96,39.02,373000.0,27.8377,27.9091,27.7949,27.8377,373000.0
2014-07-24 13:00:00,39.02,39.04,38.85,38.91,158800.0,27.8377,27.852,27.7164,27.7592,158800.0
2014-07-24 13:30:00,38.9,38.99,38.88,38.98,107600.0,27.7521,27.8163,27.7378,27.8092,107600.0
2014-07-24 14:00:00,38.98,38.99,38.9,38.91,136000.0,27.8092,27.8163,27.7521,27.7592,136000.0
2014-07-24 14:30:00,38.91,38.91,38.76,38.76,183000.0,27.7592,27.7592,27.6522,27.6522,183000.0
2014-07-24 15:00:00,38.76,38.77,38.62,38.68,181200.0,27.6522,27.6594,27.5523,27.5952,181200.0
2014-07-24 15:30:00,38.68,38.74,38.67,38.72,310800.0,27.5952,27.638,27.588,27.6237,310800.0
2014-07-25 09:30:00,38.75,39.02,38.58,38.99,318000.0,27.6451,27.8377,27.5238,27.8163,318000.0
2014-07-25 10:00:00,39.01,39.12,38.88,39.09,436600.0,27.8306,27.9091,27.7378,27.8877,436600.0
2014-07-25 10:30:00,39.09,39.1,38.92,38.93,127000.0,27.8877,27.8948,27.7664,27.7735,127000.0
2014-07-25 11:00:00,38.94,38.94,38.7,38.8,223400.0,27.7806,27.7806,27.6094,27.6808,223400.0
2014-07-25 11:30:00,38.79,38.85,38.74,38.74,109000.0,27.6736,27.7164,27.638,27.638,109000.0
2014-07-25 12:00:00,38.74,39.0,38.74,38.99,216600.0,27.638,27.8234,27.638,27.8163,216600.0
2014-07-25 12:30:00,38.99,39.08,38.98,39.02,171000.0,27.8163,27.8805,27.8092,27.8377,171000.0
2014-07-25 13:00:00,39.02,39.2,39.02,39.13,193600.0,27.8377,27.9661,27.8377,27.9162,193600.0
2014-07-25 13:30:00,39.13,39.26,39.07,39.14,213600.0,27.9162,28.0089,27.8734,27.9233,213600.0
2014-07-25 14:00:00,39.14,39.27,39.12,39.22,206600.0,27.9233,28.0161,27.9091,27.9804,206600.0
2014-07-25 14:30:00,39.22,39.34,39.21,39.27,309800.0,27.9804,28.066,27.9733,28.0161,309800.0
2014-07-25 15:00:00,39.27,39.32,39.24,39.29,425600.0,28.0161,28.0517,27.9947,28.0303,425600.0
2014-07-25 15:30:00,39.29,39.33,39.21,39.29,931000.0,28.0303,28.0589,27.9733,28.0303,931000.0
2014-07-28 09:30:00,39.42,39.68,39.02,39.08,915600.0,28.1231,28.3086,27.8377,27.8805,915600.0
2014-07-28 10:00:00,39.09,39.12,38.88,38.9,315600.0,27.8877,27.9091,27.7378,27.7521,315600.0
2014-07-28 10:30:00,38.9,39.08,38.82,39.04,165600.0,27.7521,27.8805,27.695,27.852,165600.0
2014-07-28 11:00:00,39.04,39.31,39.01,39.3,191000.0,27.852,28.0446,27.8306,28.0375,191000.0
2014-07-28 11:30:00,39.3,39.31,39.16,39.21,147400.0,28.0375,28.0446,27.9376,27.9733,147400.0
2014-07-28 12:00:00,39.19,39.26,39.15,39.26,107800.0,27.959,28.0089,27.9305,28.0089,107800.0
2014-07-28 12:30:00,39.26,39.3,39.22,39.27,191800.0,28.0089,28.0375,27.9804,28.0161,191800.0
2014-07-28 13:00:00,39.27,39.35,39.21,39.33,126400.0,28.0161,28.0731,27.9733,28.0589,126400.0
2014-07-28 13:30:00,39.34,39.38,39.27,39.29,152200.0,28.066,28.0945,28.0161,28.0303,152200.0
2014-07-28 14:00:00,39.3,39.3,39.15,39.18,171200.0,28.0375,28.0375,27.9305,27.9519,171200.0
2014-07-28 14:30:00,39.18,39.21,39.12,39.16,163000.0,27.9519,27.9733,27.9091,27.9376,163000.0
2014-07-28 15:00:00,39.15,39.15,38.91,38.93,399600.0,27.9305,27.9305,27.7592,27.7735,399600.0
2014-07-28 15:30:00,38.93,38.94,38.86,38.89,846600.0,27.7735,27.7806,27.7236,27.745,846600.0
2014-07-29 09:30:00,39.26,39.77,39.18,39.44,735600.0,28.0089,28.3728,27.9519,28.1374,735600.0
2014-07-29 10:00:00,39.45,39.83,39.34,39.52,816400.0,28.1445,28.4156,28.066,28.1944,816400.0
2014-07-29 10:30:00,39.52,39.83,39.5,39.72,744800.0,28.1944,28.4156,28.1802,28.3371,744800.0
2014-07-29 11:00:00,39.7,39.8,39.49,39.49,297000.0,28.3228,28.3942,28.173,28.173,297000.0
2014-07-29 11:30:00,39.49,39.52,39.38,39.42,140600.0,28.173,28.1944,28.0945,28.1231,140600.0
2014-07-29 12:00:00,39.41,39.43,39.34,39.42,132000.0,28.116,28.1302,28.066,28.1231,132000.0
2014-07-29 12:30:00,39.41,39.48,39.38,39.43,119000.0,28.116,28.1659,28.0945,28.1302,119000.0
2014-07-29 13:00:00,39.43,39.61,39.42,39.5,388600.0,28.1302,28.2586,28.1231,28.1802,388600.0
2014-07-29 13:30:00,39.5,39.74,39.49,39.61,392600.0,28.1802,28.3514,28.173,28.2586,392600.0
2014-07-29 14:00:00,39.62,39.99,39.62,39.94,532600.0,28.2658,28.5297,28.2658,28.4941,532600.0
2014-07-29 14:30:00,39.93,40.24,39.88,40.01,1219400.0,28.4869,28.7081,28.4513,28.544,1219400.0
2014-07-29 15:00:00,40.0,40.07,39.9,39.99,441000.0,28.5369,28.5868,28.4655,28.5297,441000.0
2014-07-29 15:30:00,39.99,39.99,39.8,39.82,934400.0,28.5297,28.5297,28.3942,28.4085,934400.0
2014-07-30 09:30:00,39.79,40.07,39.61,39.65,628800.0,28.3871,28.5868,28.2586,28.2872,628800.0
2014-07-30 10:00:00,39.62,39.65,39.37,39.41,308200.0,28.2658,28.2872,28.0874,28.116,308200.0
2014-07-30 10:30:00,39.43,39.71,39.42,39.51,633600.0,28.1302,28.33,28.1231,28.1873,633600.0
2014-07-30 11:00:00,39.51,39.67,39.45,39.59,420200.0,28.1873,28.3014,28.1445,28.2444,420200.0
2014-07-30 11:30:00,39.61,39.67,39.43,39.45,355200.0,28.2586,28.3014,28.1302,28.1445,355200.0
2014-07-30 12:00:00,39.45,39.59,39.34,39.58,182000.0,28.1445,28.2444,28.066,28.2372,182000.0
2014-07-30 12:30:00,39.59,39.67,39.44,39.63,185800.0,28.2444,28.3014,28.1374,28.2729,185800.0
2014-07-30 13:00:00,39.62,39.69,39.45,39.52,317800.0,28.2658,28.3157,28.1445,28.1944,317800.0
2014-07-30 13:30:00,39.52,39.57,39.35,39.38,204400.0,28.1944,28.2301,28.0731,28.0945,204400.0
2014-07-30 14:00:00,39.38,39.6,39.32,39.53,255400.0,28.0945,28.2515,28.0517,28.2016,255400.0
2014-07-30 14:30:00,39.52,39.54,39.26,39.3,228000.0,28.1944,28.2087,28.0089,28.0375,228000.0
2014-07-30 15:00:00,39.3,39.43,39.23,39.38,361800.0,28.0375,28.1302,27.9875,28.0945,361800.0
2014-07-30 15:30:00,39.38,39.56,39.38,39.5,929000.0,28.0945,28.223,28.0945,28.1802,929000.0
2014-07-31 09:30:00,40.68,41.27,40.64,41.17,2224600.0,29.022,29.4429,28.9935,29.3716,2224600.0
2014-07-31 10:00:00,41.15,42.16,41.09,41.55,1920200.0,29.3573,30.0779,29.3145,29.6427,1920200.0
2014-07-31 10:30:00,41.57,41.79,41.28,41.31,1179400.0,29.6569,29.8139,29.4501,29.4715,1179400.0
2014-07-31 11:00:00,41.31,41.6,41.15,41.51,866200.0,29.4715,29.6783,29.3573,29.6141,866200.0
2014-07-31 11:30:00,41.51,41.79,41.34,41.46,489000.0,29.6141,29.8139,29.4929,29.5785,489000.0
2014-07-31 12:00:00,41.47,41.74,41.44,41.58,455800.0,29.5856,29.7782,29.5642,29.6641,455800.0
2014-07-31 12:30:00,41.6,41.87,41.55,41.85,457200.0,29.6783,29.871,29.6427,29.8567,457200.0
2014-07-31 13:00:00,41.85,41.88,41.74,41.84,444600.0,29.8567,29.8781,29.7782,29.8496,444600.0
2014-07-31 13:30:00,41.84,42.12,41.81,42.11,594800.0,29.8496,30.0493,29.8282,30.0422,594800.0
2014-07-31 14:00:00,42.1,42.49,42.08,42.35,859800.0,30.0351,30.3133,30.0208,30.2134,859800.0
2014-07-31 14:30:00,42.35,42.35,42.0,42.02,673000.0,30.2134,30.2134,29.9637,29.978,673000.0
2014-07-31 15:00:00,42.0,42.09,41.73,41.74,916800.0,29.9637,30.0279,29.7711,29.7782,916800.0
2014-07-31 15:30:00,41.74,41.9,41.73,41.74,2490400.0,29.7782,29.8924,29.7711,29.7782,2490400.0
2014-08-01 09:30:00,41.85,42.45,41.56,42.45,1362000.0,29.8567,30.2848,29.6498,30.2848,1362000.0
2014-08-01 10:00:00,42.43,43.05,42.26,42.4,1251200.0,30.2705,30.7128,30.1492,30.2491,1251200.0
2014-08-01 10:30:00,42.38,42.57,42.26,42.43,1211000.0,30.2348,30.3704,30.1492,30.2705,1211000.0
2014-08-01 11:00:00,42.43,42.43,41.8,41.88,957400.0,30.2705,30.2705,29.821,29.8781,957400.0
2014-08-01 11:30:00,41.87,41.98,41.42,41.42,704200.0,29.871,29.9494,29.5499,29.5499,704200.0
2014-08-01 12:00:00,41.42,41.83,41.42,41.8,567200.0,29.5499,29.8424,29.5499,29.821,567200.0
2014-08-01 12:30:00,41.8,41.98,41.73,41.97,623600.0,29.821,29.9494,29.7711,29.9423,623600.0
2014-08-01 13:00:00,41.96,42.2,41.72,42.2,422200.0,29.9352,30.1064,29.764,30.1064,422200.0
2014-08-01 13:30:00,42.2,42.54,42.07,42.52,526200.0,30.1064,30.349,30.0137,30.3347,526200.0
2014-08-01 14:00:00,42.5,42.51,42.14,42.14,526000.0,30.3204,30.3276,30.0636,30.0636,526000.0
2014-08-01 14:30:00,42.15,42.27,41.98,41.98,570400.0,30.0707,30.1563,29.9494,29.9494,570400.0
2014-08-01 15:00:00,41.97,42.12,41.93,41.98,511600.0,29.9423,30.0493,29.9138,29.9494,511600.0
2014-08-01 15:30:00,41.98,41.99,41.79,41.8,1171400.0,29.9494,29.9566,29.8139,29.821,1171400.0
2014-08-04 09:30:00,41.75,41.9,41.4,41.87,647000.0,29.7854,29.8924,29.5357,29.871,647000.0
2014-08-04 10:00:00,41.84,41.99,41.74,41.92,324000.0,29.8496,29.9566,29.7782,29.9066,324000.0
2014-08-04 10:30:00,41.92,41.93,41.51,41.54,389800.0,29.9066,29.9138,29.6141,29.6355,389800.0
2014-08-04 11:00:00,41.54,41.98,41.52,41.84,274600.0,29.6355,29.9494,29.6213,29.8496,274600.0
2014-08-04 11:30:00,41.83,41.84,41.63,41.7,419400.0,29.8424,29.8496,29.6997,29.7497,419400.0
2014-08-04 12:00:00,41.69,41.83,41.6,41.8,326600.0,29.7426,29.8424,29.6783,29.821,326600.0
2014-08-04 12:30:00,41.8,41.94,41.78,41.88,144400.0,29.821,29.9209,29.8068,29.8781,144400.0
2014-08-04 13:00:00,41.88,41.95,41.78,41.92,150200.0,29.8781,29.928,29.8068,29.9066,150200.0
2014-08-04 13:30:00,41.93,42.23,41.92,42.21,276600.0,29.9138,30.1278,29.9066,30.1135,276600.0
2014-08-04 14:00:00,42.2,42.44,42.15,42.25,406000.0,30.1064,30.2776,30.0707,30.1421,406000.0
2014-08-04 14:30:00,42.25,42.42,42.23,42.4,288200.0,30.1421,30.2634,30.1278,30.2491,288200.0
2014-08-04 15:00:00,42.4,42.41,42.26,42.29,337000.0,30.2491,30.2562,30.1492,30.1706,337000.0
2014-08-04 15:30:00,42.3,42.37,42.21,42.23,740000.0,30.1777,30.2277,30.1135,30.1278,740000.0
2014-08-05 09:30:00,41.77,42.46,41.64,42.15,611200.0,29.7996,30.2919,29.7069,30.0707,611200.0
2014-08-05 10:00:00,42.17,42.52,42.13,42.52,405600.0,30.085,30.3347,30.0565,30.3347,405600.0
2014-08-05 10:30:00,42.52,42.66,42.42,42.58,461200.0,30.3347,30.4346,30.2634,30.3775,461200.0
2014-08-05 11:00:00,42.58,42.9,42.54,42.84,524000.0,30.3775,30.6058,30.349,30.563,524000.0
2014-08-05 11:30:00,42.85,42.88,42.51,42.62,397400.0,30.5701,30.5915,30.3276,30.406,397400.0
2014-08-05 12:00:00,42.62,42.72,42.49,42.6,268600.0,30.406,30.4774,30.3133,30.3918,268600.0
2014-08-05 12:30:00,42.61,42.75,42.55,42.72,227600.0,30.3989,30.4988,30.3561,30.4774,227600.0
2014-08-05 13:00:00,42.73,42.9,42.69,42.83,244200.0,30.4845,30.6058,30.456,30.5559,244200.0
2014-08-05 13:30:00,42.82,42.84,42.46,42.55,541000.0,30.5487,30.563,30.2919,30.3561,541000.0
2014-08-05 14:00:00,42.55,42.6,42.35,42.46,665400.0,30.3561,30.3918,30.2134,30.2919,665400.0
2014-08-05 14:30:00,42.46,42.59,42.42,42.47,476600.0,30.2919,30.3846,30.2634,30.299,476600.0
2014-08-05 15:00:00,42.44,42.49,42.36,42.4,651400.0,30.2776,30.3133,30.2205,30.2491,651400.0
2014-08-05 15:30:00,42.4,42.59,42.4,42.52,1058200.0,30.2491,30.3846,30.2491,30.3347,1058200.0
2014-08-06 09:30:00,42.34,43.07,42.34,42.91,361800.0,30.2063,30.7271,30.2063,30.6129,361800.0
2014-08-06 10:00:00,42.92,43.1,42.81,43.09,407800.0,30.6201,30.7485,30.5416,30.7413,407800.0
2014-08-06 10:30:00,43.11,43.48,43.05,43.48,647600.0,30.7556,31.0196,30.7128,31.0196,647600.0
2014-08-06 11:00:00,43.46,43.51,43.24,43.31,452000.0,31.0053,31.041,30.8484,30.8983,452000.0
2014-08-06 11:30:00,43.3,43.55,43.27,43.49,440000.0,30.8912,31.0695,30.8698,31.0267,440000.0
2014-08-06 12:00:00,43.5,43.52,43.26,43.33,265400.0,31.0338,31.0481,30.8626,30.9126,265400.0
2014-08-06 12:30:00,43.34,43.49,43.31,43.33,216600.0,30.9197,31.0267,30.8983,30.9126,216600.0
2014-08-06 13:00:00,43.32,43.41,43.2,43.29,290200.0,30.9054,30.9696,30.8198,30.884,290200.0
2014-08-06 13:30:00,43.31,43.41,43.22,43.35,445400.0,30.8983,30.9696,30.8341,30.9268,445400.0
2014-08-06 14:00:00,43.35,43.56,43.32,43.54,510200.0,30.9268,31.0767,30.9054,31.0624,510200.0
2014-08-06 14:30:00,43.55,43.61,43.46,43.55,633600.0,31.0695,31.1123,31.0053,31.0695,633600.0
2014-08-06 15:00:00,43.55,43.66,43.49,43.49,719800.0,31.0695,31.148,31.0267,31.0267,719800.0
2014-08-06 15:30:00,43.49,43.5,43.37,43.38,1276600.0,31.0267,31.0338,30.9411,30.9482,1276600.0
2014-08-07 09:30:00,43.55,43.78,43.33,43.48,331400.0,31.0695,31.2336,30.9126,31.0196,331400.0
2014-08-07 10:00:00,43.47,43.6,43.38,43.4,176400.0,31.0124,31.1052,30.9482,30.9625,176400.0
2014-08-07 10:30:00,43.38,43.49,43.08,43.17,179200.0,30.9482,31.0267,30.7342,30.7984,179200.0
2014-08-07 11:00:00,43.15,43.17,42.83,43.09,397400.0,30.7841,30.7984,30.5559,30.7413,397400.0
2014-08-07 11:30:00,43.07,43.21,42.96,43.13,199200.0,30.7271,30.827,30.6486,30.7699,199200.0
2014-08-07 12:00:00,43.1,43.13,42.94,43.06,175200.0,30.7485,30.7699,30.6343,30.7199,175200.0
2014-08-07 12:30:00,43.05,43.13,42.87,43.06,276400.0,30.7128,30.7699,30.5844,30.7199,276400.0
2014-08-07 13:00:00,43.05,43.38,43.05,43.34,155000.0,30.7128,30.9482,30.7128,30.9197,155000.0
2014-08-07 13:30:00,43.33,43.39,43.28,43.37,100000.0,30.9126,30.9554,30.8769,30.9411,100000.0
2014-08-07 14:00:00,43.36,43.41,43.3,43.35,185000.0,30.934,30.9696,30.8912,30.9268,185000.0
2014-08-07 14:30:00,43.35,43.39,43.14,43.18,118000.0,30.9268,30.9554,30.777,30.8056,118000.0
2014-08-07 15:00:00,43.19,43.25,43.08,43.18,205600.0,30.8127,30.8555,30.7342,30.8056,205600.0
2014-08-07 15:30:00,43.18,43.31,43.14,43.25,517400.0,30.8056,30.8983,30.777,30.8555,517400.0
2014-08-08 09:30:00,43.42,43.52,43.1,43.29,192200.0,30.9768,31.0481,30.7485,30.884,192200.0
2014-08-08 10:00:00,43.28,43.46,43.28,43.35,253800.0,30.8769,31.0053,30.8769,30.9268,253800.0
2014-08-08 10:30:00,43.35,43.6,43.31,43.48,108000.0,30.9268,31.1052,30.8983,31.0196,108000.0
2014-08-08 11:00:00,43.47,43.63,43.38,43.63,231200.0,31.0124,31.1266,30.9482,31.1266,231200.0
2014-08-08 11:30:00,43.63,43.69,43.56,43.6,250200.0,31.1266,31.1694,31.0767,31.1052,250200.0
2014-08-08 12:00:00,43.6,43.65,43.5,43.52,72600.0,31.1052,31.1409,31.0338,31.0481,72600.0
2014-08-08 12:30:00,43.53,43.56,43.46,43.52,101600.0,31.0552,31.0767,31.0053,31.0481,101600.0
2014-08-08 13:00:00,43.52,43.85,43.5,43.8,157600.0,31.0481,31.2835,31.0338,31.2479,157600.0
2014-08-08 13:30:00,43.81,43.85,43.76,43.83,157600.0,31.255,31.2835,31.2193,31.2693,157600.0
2014-08-08 14:00:00,43.83,43.85,43.74,43.83,136200.0,31.2693,31.2835,31.2051,31.2693,136200.0
2014-08-08 14:30:00,43.84,43.85,43.79,43.81,112400.0,31.2764,31.2835,31.2407,31.255,112400.0
2014-08-08 15:00:00,43.8,43.83,43.76,43.78,167000.0,31.2479,31.2693,31.2193,31.2336,167000.0
2014-08-08 15:30:00,43.77,43.78,43.7,43.75,676400.0,31.2265,31.2336,31.1765,31.2122,676400.0
2014-08-11 09:30:00,43.97,44.17,43.72,43.85,345400.0,31.3692,31.5118,31.1908,31.2835,345400.0
2014-08-11 10:00:00,43.85,43.92,43.54,43.62,243800.0,31.2835,31.3335,31.0624,31.1195,243800.0
2014-08-11 10:30:00,43.61,43.88,43.57,43.76,123600.0,31.1123,31.3049,31.0838,31.2193,123600.0
2014-08-11 11:00:00,43.77,44.09,43.74,43.94,175600.0,31.2265,31.4548,31.2051,31.3478,175600.0
2014-08-11 11:30:00,43.94,43.98,43.84,43.88,162200.0,31.3478,31.3763,31.2764,31.3049,162200.0
2014-08-11 12:00:00,43.9,43.91,43.77,43.87,90200.0,31.3192,31.3263,31.2265,31.2978,90200.0
2014-08-11 12:30:00,43.87,43.91,43.81,43.88,118400.0,31.2978,31.3263,31.255,31.3049,118400.0
2014-08-11 13:00:00,43.87,43.91,43.7,43.7,96000.0,31.2978,31.3263,31.1765,31.1765,96000.0
2014-08-11 13:30:00,43.69,43.74,43.56,43.59,123400.0,31.1694,31.2051,31.0767,31.0981,123400.0
2014-08-11 14:00:00,43.58,43.66,43.51,43.63,143000.0,31.0909,31.148,31.041,31.1266,143000.0
2014-08-11 14:30:00,43.63,43.68,43.49,43.49,151800.0,31.1266,31.1623,31.0267,31.0267,151800.0
2014-08-11 15:00:00,43.49,43.6,43.45,43.58,155200.0,31.0267,31.1052,30.9982,31.0909,155200.0
2014-08-11 15:30:00,43.57,43.63,43.47,43.54,528600.0,31.0838,31.1266,31.0124,31.0624,528600.0
2014-08-12 09:30:00,43.49,43.74,43.26,43.54,344800.0,31.0267,31.2051,30.8626,31.0624,344800.0
2014-08-12 10:00:00,43.52,43.56,43.29,43.37,136200.0,31.0481,31.0767,30.884,30.9411,136200.0
2014-08-12 10:30:00,43.35,43.38,43.07,43.23,212200.0,30.9268,30.9482,30.7271,30.8412,212200.0
2014-08-12 11:00:00,43.21,43.22,43.04,43.22,151200.0,30.827,30.8341,30.7057,30.8341,151200.0
2014-08-12 11:30:00,43.23,43.38,43.17,43.34,279000.0,30.8412,30.9482,30.7984,30.9197,279000.0
2014-08-12 12:00:00,43.34,43.51,43.27,43.47,133000.0,30.9197,31.041,30.8698,31.0124,133000.0
2014-08-12 12:30:00,43.47,43.6,43.44,43.44,118400.0,31.0124,31.1052,30.991,30.991,118400.0
2014-08-12 13:00:00,43.45,43.52,43.35,43.41,66600.0,30.9982,31.0481,30.9268,30.9696,66600.0
2014-08-12 13:30:00,43.4,43.42,43.32,43.38,87800.0,30.9625,30.9768,30.9054,30.9482,87800.0
2014-08-12 14:00:00,43.38,43.38,43.16,43.19,156000.0,30.9482,30.9482,30.7913,30.8127,156000.0
2014-08-12 14:30:00,43.18,43.33,43.18,43.31,152400.0,30.8056,30.9126,30.8056,30.8983,152400.0
2014-08-12 15:00:00,43.31,43.34,43.19,43.2,250200.0,30.8983,30.9197,30.8127,30.8198,250200.0
2014-08-12 15:30:00,43.2,43.37,43.14,43.29,412400.0,30.8198,30.9411,30.777,30.884,412400.0
2014-08-13 09:30:00,43.51,43.59,42.84,42.98,352800.0,31.041,31.0981,30.563,30.6629,352800.0
2014-08-13 10:00:00,42.96,43.25,42.95,43.23,165200.0,30.6486,30.8555,30.6415,30.8412,165200.0
2014-08-13 10:30:00,43.24,43.88,43.2,43.69,522800.0,30.8484,31.3049,30.8198,31.1694,522800.0
2014-08-13 11:00:00,43.71,43.73,43.46,43.53,375200.0,31.1837,31.1979,31.0053,31.0552,375200.0
2014-08-13 11:30:00,43.55,43.78,43.51,43.6,441400.0,31.0695,31.2336,31.041,31.1052,441400.0
2014-08-13 12:00:00,43.59,43.68,43.55,43.6,201200.0,31.0981,31.1623,31.0695,31.1052,201200.0
2014-08-13 12:30:00,43.6,43.83,43.58,43.78,191600.0,31.1052,31.2693,31.0909,31.2336,191600.0
2014-08-13 13:00:00,43.8,43.82,43.7,43.77,193400.0,31.2479,31.2621,31.1765,31.2265,193400.0
2014-08-13 13:30:00,43.78,43.78,43.71,43.74,87000.0,31.2336,31.2336,31.1837,31.2051,87000.0
2014-08-13 14:00:00,43.75,43.81,43.7,43.79,122600.0,31.2122,31.255,31.1765,31.2407,122600.0
2014-08-13 14:30:00,43.79,43.79,43.72,43.77,88000.0,31.2407,31.2407,31.1908,31.2265,88000.0
2014-08-13 15:00:00,43.77,43.78,43.72,43.74,263000.0,31.2265,31.2336,31.1908,31.2051,263000.0
2014-08-13 15:30:00,43.74,43.83,43.67,43.71,729600.0,31.2051,31.2693,31.1551,31.1837,729600.0
2014-08-14 09:30:00,43.88,44.02,43.78,43.9,211000.0,31.3049,31.4048,31.2336,31.3192,211000.0
2014-08-14 10:00:00,43.88,44.2,43.88,44.16,266200.0,31.3049,31.5332,31.3049,31.5047,266200.0
2014-08-14 10:30:00,44.19,44.36,43.99,44.01,314000.0,31.5261,31.6474,31.3834,31.3977,314000.0
2014-08-14 11:00:00,44.01,44.26,44.01,44.23,124200.0,31.3977,31.576,31.3977,31.5546,124200.0
2014-08-14 11:30:00,44.24,44.26,44.05,44.09,198400.0,31.5618,31.576,31.4262,31.4548,198400.0
2014-08-14 12:00:00,44.1,44.4,44.1,44.38,204600.0,31.4619,31.6759,31.4619,31.6617,204600.0
2014-08-14 12:30:00,44.39,44.49,44.37,44.44,111400.0,31.6688,31.7401,31.6545,31.7045,111400.0
2014-08-14 13:00:00,44.43,44.44,44.35,44.44,166600.0,31.6973,31.7045,31.6403,31.7045,166600.0
2014-08-14 13:30:00,44.45,44.46,44.28,44.34,168400.0,31.7116,31.7187,31.5903,31.6331,168400.0
2014-08-14 14:00:00,44.35,44.44,44.34,44.43,196800.0,31.6403,31.7045,31.6331,31.6973,196800.0
2014-08-14 14:30:00,44.44,44.66,44.44,44.63,457000.0,31.7045,31.8614,31.7045,31.84,457000.0
2014-08-14 15:00:00,44.63,44.65,44.38,44.44,511600.0,31.84,31.8543,31.6617,31.7045,511600.0
2014-08-14 15:30:00,44.43,44.48,44.39,44.45,769600.0,31.6973,31.733,31.6688,31.7116,769600.0
2014-08-15 09:30:00,44.62,44.73,44.43,44.49,368200.0,31.8329,31.9114,31.6973,31.7401,368200.0
2014-08-15 10:00:00,44.5,44.63,44.47,44.52,204200.0,31.7473,31.84,31.7259,31.7615,204200.0
2014-08-15 10:30:00,44.54,44.56,44.24,44.45,340000.0,31.7758,31.7901,31.5618,31.7116,340000.0
2014-08-15 11:00:00,44.43,44.67,44.4,44.45,652000.0,31.6973,31.8685,31.6759,31.7116,652000.0
2014-08-15 11:30:00,44.43,44.54,44.22,44.28,153200.0,31.6973,31.7758,31.5475,31.5903,153200.0
2014-08-15 12:00:00,44.27,44.36,44.19,44.3,130000.0,31.5832,31.6474,31.5261,31.6046,130000.0
2014-08-15 12:30:00,44.29,44.31,44.15,44.15,127800.0,31.5974,31.6117,31.4976,31.4976,127800.0
2014-08-15 13:00:00,44.13,44.17,43.99,44.09,124400.0,31.4833,31.5118,31.3834,31.4548,124400.0
2014-08-15 13:30:00,44.08,44.21,44.02,44.07,128400.0,31.4476,31.5404,31.4048,31.4405,128400.0
2014-08-15 14:00:00,44.08,44.29,44.02,44.26,203400.0,31.4476,31.5974,31.4048,31.576,203400.0
2014-08-15 14:30:00,44.27,44.32,44.19,44.22,149000.0,31.5832,31.6189,31.5261,31.5475,149000.0
2014-08-15 15:00:00,44.22,44.39,44.17,44.38,255600.0,31.5475,31.6688,31.5118,31.6617,255600.0
2014-08-15 15:30:00,44.38,44.52,44.35,44.52,1064400.0,31.6617,31.7615,31.6403,31.7615,1064400.0
2014-08-18 09:30:00,44.31,44.77,44.31,44.73,527400.0,31.7872,32.1172,31.7872,32.0885,527400.0
2014-08-18 10:00:00,44.72,44.83,44.6,44.7,289400.0,32.0813,32.1602,31.9952,32.0669,289400.0
2014-08-18 10:30:00,44.71,44.9,44.69,44.9,267800.0,32.0741,32.2104,32.0598,32.2104,267800.0
2014-08-18 11:00:00,44.9,44.9,44.78,44.87,216200.0,32.2104,32.2104,32.1243,32.1889,216200.0
2014-08-18 11:30:00,44.87,44.97,44.79,44.96,186600.0,32.1889,32.2606,32.1315,32.2535,186600.0
2014-08-18 12:00:00,44.96,45.0,44.96,44.98,211000.0,32.2535,32.2822,32.2535,32.2678,211000.0
2014-08-18 12:30:00,44.98,45.03,44.98,44.98,259400.0,32.2678,32.3037,32.2678,32.2678,259400.0
2014-08-18 13:00:00,44.99,44.99,44.88,44.95,142800.0,32.275,32.275,32.1961,32.2463,142800.0
2014-08-18 13:30:00,44.96,45.01,44.9,44.92,156600.0,32.2535,32.2893,32.2104,32.2248,156600.0
2014-08-18 14:00:00,44.92,44.94,44.85,44.92,285600.0,32.2248,32.2391,32.1745,32.2248,285600.0
2014-08-18 14:30:00,44.92,44.97,44.83,44.97,250600.0,32.2248,32.2606,32.1602,32.2606,250600.0
2014-08-18 15:00:00,44.97,45.06,44.9,45.01,350200.0,32.2606,32.3252,32.2104,32.2893,350200.0
2014-08-18 15:30:00,45.02,45.08,44.94,45.04,773800.0,32.2965,32.3395,32.2391,32.3109,773800.0
2014-08-19 09:30:00,45.04,45.4,45.02,45.31,249800.0,32.3109,32.5691,32.2965,32.5045,249800.0
2014-08-19 10:00:00,45.31,45.43,45.26,45.35,199800.0,32.5045,32.5906,32.4687,32.5332,199800.0
2014-08-19 10:30:00,45.35,45.43,45.27,45.29,166200.0,32.5332,32.5906,32.4758,32.4902,166200.0
2014-08-19 11:00:00,45.29,45.35,45.13,45.33,147800.0,32.4902,32.5332,32.3754,32.5189,147800.0
2014-08-19 11:30:00,45.33,45.33,45.27,45.32,118000.0,32.5189,32.5189,32.4758,32.5117,118000.0
2014-08-19 12:00:00,45.32,45.49,45.3,45.48,163400.0,32.5117,32.6337,32.4974,32.6265,163400.0
2014-08-19 12:30:00,45.48,45.56,45.42,45.54,159400.0,32.6265,32.6839,32.5835,32.6695,159400.0
2014-08-19 13:00:00,45.55,45.63,45.51,45.63,153000.0,32.6767,32.7341,32.648,32.7341,153000.0
2014-08-19 13:30:00,45.63,45.74,45.59,45.67,217200.0,32.7341,32.813,32.7054,32.7628,217200.0
2014-08-19 14:00:00,45.67,45.75,45.65,45.74,177600.0,32.7628,32.8202,32.7485,32.813,177600.0
2014-08-19 14:30:00,45.74,45.85,45.7,45.82,207800.0,32.813,32.8919,32.7843,32.8704,207800.0
2014-08-19 15:00:00,45.81,45.88,45.72,45.82,299800.0,32.8632,32.9135,32.7987,32.8704,299800.0
2014-08-19 15:30:00,45.82,45.88,45.77,45.8,765000.0,32.8704,32.9135,32.8345,32.8561,765000.0
2014-08-20 09:30:00,45.66,45.97,45.51,45.9,415600.0,32.7556,32.978,32.648,32.9278,415600.0
2014-08-20 10:00:00,45.88,45.91,45.65,45.86,279600.0,32.9135,32.935,32.7485,32.8991,279600.0
2014-08-20 10:30:00,45.85,45.91,45.68,45.76,472800.0,32.8919,32.935,32.77,32.8274,472800.0
2014-08-20 11:00:00,45.75,45.76,45.6,45.68,141400.0,32.8202,32.8274,32.7126,32.77,141400.0
2014-08-20 11:30:00,45.68,45.69,45.54,45.55,163000.0,32.77,32.7771,32.6695,32.6767,163000.0
2014-08-20 12:00:00,45.55,45.73,45.55,45.73,131600.0,32.6767,32.8058,32.6767,32.8058,131600.0
2014-08-20 12:30:00,45.73,45.74,45.6,45.67,244400.0,32.8058,32.813,32.7126,32.7628,244400.0
2014-08-20 13:00:00,45.68,45.7,45.61,45.63,137600.0,32.77,32.7843,32.7198,32.7341,137600.0
2014-08-20 13:30:00,45.63,45.67,45.6,45.62,75600.0,32.7341,32.7628,32.7126,32.7269,75600.0
2014-08-20 14:00:00,45.63,45.63,45.38,45.6,326000.0,32.7341,32.7341,32.5548,32.7126,326000.0
2014-08-20 14:30:00,45.59,45.71,45.59,45.67,175400.0,32.7054,32.7915,32.7054,32.7628,175400.0
2014-08-20 15:00:00,45.68,45.75,45.63,45.71,182400.0,32.77,32.8202,32.7341,32.7915,182400.0
2014-08-20 15:30:00,45.72,45.74,45.64,45.65,480400.0,32.7987,32.813,32.7413,32.7485,480400.0
2014-08-21 09:30:00,45.7,45.7,45.47,45.69,280400.0,32.7843,32.7843,32.6193,32.7771,280400.0
2014-08-21 10:00:00,45.67,45.67,45.49,45.52,345800.0,32.7628,32.7628,32.6337,32.6552,345800.0
2014-08-21 10:30:00,45.51,45.52,45.34,45.38,268200.0,32.648,32.6552,32.5261,32.5548,268200.0
2014-08-21 11:00:00,45.39,45.45,45.34,45.35,138600.0,32.5619,32.605,32.5261,32.5332,138600.0
2014-08-21 11:30:00,45.35,45.41,45.26,45.32,176400.0,32.5332,32.5763,32.4687,32.5117,176400.0
2014-08-21 12:00:00,45.32,45.43,45.3,45.43,147600.0,32.5117,32.5906,32.4974,32.5906,147600.0
2014-08-21 12:30:00,45.42,45.44,45.3,45.32,185800.0,32.5835,32.5978,32.4974,32.5117,185800.0
2014-08-21 13:00:00,45.33,45.35,45.07,45.24,407400.0,32.5189,32.5332,32.3324,32.4543,407400.0
2014-08-21 13:30:00,45.25,45.46,45.24,45.35,163000.0,32.4615,32.6122,32.4543,32.5332,163000.0
2014-08-21 14:00:00,45.35,45.38,45.18,45.18,167000.0,32.5332,32.5548,32.4113,32.4113,167000.0
2014-08-21 14:30:00,45.18,45.31,45.17,45.2,178600.0,32.4113,32.5045,32.4041,32.4256,178600.0
2014-08-21 15:00:00,45.2,45.28,45.09,45.1,281800.0,32.4256,32.483,32.3467,32.3539,281800.0
2014-08-21 15:30:00,45.1,45.12,44.96,45.02,1103400.0,32.3539,32.3682,32.2535,32.2965,1103400.0
2014-08-22 09:30:00,45.06,45.35,44.93,45.12,364000.0,32.3252,32.5332,32.2319,32.3682,364000.0
2014-08-22 10:00:00,45.15,45.23,44.99,45.06,250200.0,32.3898,32.4472,32.275,32.3252,250200.0
2014-08-22 10:30:00,45.06,45.12,44.69,44.69,417600.0,32.3252,32.3682,32.0598,32.0598,417600.0
2014-08-22 11:00:00,44.7,44.98,44.67,44.96,259200.0,32.0669,32.2678,32.0454,32.2535,259200.0
2014-08-22 11:30:00,44.98,44.98,44.81,44.85,167200.0,32.2678,32.2678,32.1459,32.1745,167200.0
2014-08-22 12:00:00,44.85,44.93,44.83,44.87,83800.0,32.1745,32.2319,32.1602,32.1889,83800.0
2014-08-22 12:30:00,44.87,44.99,44.85,44.95,130600.0,32.1889,32.275,32.1745,32.2463,130600.0
2014-08-22 13:00:00,44.94,44.99,44.88,44.95,162000.0,32.2391,32.275,32.1961,32.2463,162000.0
2014-08-22 13:30:00,44.95,45.13,44.93,45.04,91200.0,32.2463,32.3754,32.2319,32.3109,91200.0
2014-08-22 14:00:00,45.04,45.04,44.97,44.97,166000.0,32.3109,32.3109,32.2606,32.2606,166000.0
2014-08-22 14:30:00,44.98,45.18,44.97,45.13,152400.0,32.2678,32.4113,32.2606,32.3754,152400.0
2014-08-22 15:00:00,45.12,45.19,45.09,45.16,227800.0,32.3682,32.4185,32.3467,32.3969,227800.0
2014-08-22 15:30:00,45.16,45.32,45.13,45.22,671400.0,32.3969,32.5117,32.3754,32.44,671400.0
2014-08-25 09:30:00,45.3,45.48,45.13,45.39,297000.0,32.4974,32.6265,32.3754,32.5619,297000.0
2014-08-25 10:00:00,45.39,45.44,45.23,45.38,258600.0,32.5619,32.5978,32.4472,32.5548,258600.0
2014-08-25 10:30:00,45.36,45.4,45.13,45.37,599200.0,32.5404,32.5691,32.3754,32.5476,599200.0
2014-08-25 11:00:00,45.38,45.56,45.36,45.48,108000.0,32.5548,32.6839,32.5404,32.6265,108000.0
2014-08-25 11:30:00,45.48,45.52,45.32,45.43,128400.0,32.6265,32.6552,32.5117,32.5906,128400.0
2014-08-25 12:00:00,45.42,45.43,45.27,45.29,47600.0,32.5835,32.5906,32.4758,32.4902,47600.0
2014-08-25 12:30:00,45.27,45.34,45.16,45.33,181000.0,32.4758,32.5261,32.3969,32.5189,181000.0
2014-08-25 13:00:00,45.33,45.38,45.19,45.27,187800.0,32.5189,32.5548,32.4185,32.4758,187800.0
2014-08-25 13:30:00,45.26,45.35,45.23,45.24,57400.0,32.4687,32.5332,32.4472,32.4543,57400.0
2014-08-25 14:00:00,45.24,45.27,45.2,45.23,80000.0,32.4543,32.4758,32.4256,32.4472,80000.0
2014-08-25 14:30:00,45.23,45.27,45.15,45.18,131000.0,32.4472,32.4758,32.3898,32.4113,131000.0
2014-08-25 15:00:00,45.18,45.36,45.18,45.26,168000.0,32.4113,32.5404,32.4113,32.4687,168000.0
2014-08-25 15:30:00,45.26,45.31,45.23,45.29,478600.0,32.4687,32.5045,32.4472,32.4902,478600.0
2014-08-26 09:30:00,45.31,45.34,44.82,44.84,258400.0,32.5045,32.5261,32.153,32.1674,258400.0
2014-08-26 10:00:00,44.85,44.94,44.63,44.82,313000.0,32.1745,32.2391,32.0167,32.153,313000.0
2014-08-26 10:30:00,44.83,45.12,44.82,44.99,346200.0,32.1602,32.3682,32.153,32.275,346200.0
2014-08-26 11:00:00,45.0,45.26,45.0,45.22,210400.0,32.2822,32.4687,32.2822,32.44,210400.0
2014-08-26 11:30:00,45.22,45.22,45.09,45.09,171600.0,32.44,32.44,32.3467,32.3467,171600.0
2014-08-26 12:00:00,45.09,45.13,45.04,45.1,154400.0,32.3467,32.3754,32.3109,32.3539,154400.0
2014-08-26 12:30:00,45.1,45.22,45.08,45.13,188400.0,32.3539,32.44,32.3395,32.3754,188400.0
2014-08-26 13:00:00,45.13,45.22,45.12,45.17,115800.0,32.3754,32.44,32.3682,32.4041,115800.0
2014-08-26 13:30:00,45.17,45.24,45.15,45.22,141400.0,32.4041,32.4543,32.3898,32.44,141400.0
2014-08-26 14:00:00,45.22,45.34,45.22,45.34,289600.0,32.44,32.5261,32.44,32.5261,289600.0
2014-08-26 14:30:00,45.33,45.4,45.32,45.35,144800.0,32.5189,32.5691,32.5117,32.5332,144800.0
2014-08-26 15:00:00,45.35,45.4,45.27,45.28,200600.0,32.5332,32.5691,32.4758,32.483,200600.0
2014-08-26 15:30:00,45.29,45.35,45.16,45.22,450600.0,32.4902,32.5332,32.3969,32.44,450600.0
2014-08-27 09:30:00,45.35,45.37,44.97,45.08,276800.0,32.5332,32.5476,32.2606,32.3395,276800.0
2014-08-27 10:00:00,45.08,45.22,45.08,45.12,166400.0,32.3395,32.44,32.3395,32.3682,166400.0
2014-08-27 10:30:00,45.13,45.13,44.96,45.01,240200.0,32.3754,32.3754,32.2535,32.2893,240200.0
2014-08-27 11:00:00,45.01,45.06,44.88,44.89,197400.0,32.2893,32.3252,32.1961,32.2032,197400.0
2014-08-27 11:30:00,44.89,44.98,44.86,44.96,223200.0,32.2032,32.2678,32.1817,32.2535,223200.0
2014-08-27 12:00:00,44.96,44.99,44.85,44.89,113200.0,32.2535,32.275,32.1745,32.2032,113200.0
2014-08-27 12:30:00,44.88,45.0,44.88,44.95,117400.0,32.1961,32.2822,32.1961,32.2463,117400.0
2014-08-27 13:00:00,44.96,45.03,44.93,45.02,89600.0,32.2535,32.3037,32.2319,32.2965,89600.0
2014-08-27 13:30:00,45.02,45.15,45.02,45.13,148200.0,32.2965,32.3898,32.2965,32.3754,148200.0
2014-08-27 14:00:00,45.14,45.22,45.13,45.21,117400.0,32.3826,32.44,32.3754,32.4328,117400.0
2014-08-27 14:30:00,45.21,45.27,45.2,45.21,240400.0,32.4328,32.4758,32.4256,32.4328,240400.0
2014-08-27 15:00:00,45.21,45.24,45.08,45.09,195600.0,32.4328,32.4543,32.3395,32.3467,195600.0
2014-08-27 15:30:00,45.09,45.13,45.07,45.08,320000.0,32.3467,32.3754,32.3324,32.3395,320000.0
2014-08-28 09:30:00,44.9,45.22,44.9,45.07,404400.0,32.2104,32.44,32.2104,32.3324,404400.0
2014-08-28 10:00:00,45.07,45.24,45.06,45.15,114800.0,32.3324,32.4543,32.3252,32.3898,114800.0
2014-08-28 10:30:00,45.13,45.37,45.12,45.35,192600.0,32.3754,32.5476,32.3682,32.5332,192600.0
2014-08-28 11:00:00,45.35,45.47,45.32,45.36,118200.0,32.5332,32.6193,32.5117,32.5404,118200.0
2014-08-28 11:30:00,45.35,45.35,45.23,45.26,110600.0,32.5332,32.5332,32.4472,32.4687,110600.0
2014-08-28 12:00:00,45.26,45.31,45.16,45.24,94000.0,32.4687,32.5045,32.3969,32.4543,94000.0
2014-08-28 12:30:00,45.24,45.33,45.23,45.27,136200.0,32.4543,32.5189,32.4472,32.4758,136200.0
2014-08-28 13:00:00,45.27,45.3,45.26,45.26,112200.0,32.4758,32.4974,32.4687,32.4687,112200.0
2014-08-28 13:30:00,45.25,45.3,45.21,45.27,109400.0,32.4615,32.4974,32.4328,32.4758,109400.0
2014-08-28 14:00:00,45.27,45.34,45.25,45.32,83800.0,32.4758,32.5261,32.4615,32.5117,83800.0
2014-08-28 14:30:00,45.32,45.4,45.29,45.29,103200.0,32.5117,32.5691,32.4902,32.4902,103200.0
2014-08-28 15:00:00,45.29,45.37,45.27,45.35,123800.0,32.4902,32.5476,32.4758,32.5332,123800.0
2014-08-28 15:30:00,45.35,45.42,45.35,45.41,420400.0,32.5332,32.5835,32.5332,32.5763,420400.0
2014-08-29 09:30:00,45.24,45.37,45.09,45.36,229800.0,32.4543,32.5476,32.3467,32.5404,229800.0
2014-08-29 10:00:00,45.33,45.51,45.24,45.43,257200.0,32.5189,32.648,32.4543,32.5906,257200.0
2014-08-29 10:30:00,45.43,45.5,45.32,45.43,139600.0,32.5906,32.6408,32.5117,32.5906,139600.0
2014-08-29 11:00:00,45.42,45.49,45.23,45.28,71600.0,32.5835,32.6337,32.4472,32.483,71600.0
2014-08-29 11:30:00,45.27,45.42,45.27,45.35,66600.0,32.4758,32.5835,32.4758,32.5332,66600.0
2014-08-29 12:00:00,45.37,45.49,45.36,45.49,143400.0,32.5476,32.6337,32.5404,32.6337,143400.0
2014-08-29 12:30:00,45.48,45.6,45.45,45.58,132600.0,32.6265,32.7126,32.605,32.6982,132600.0
2014-08-29 13:00:00,45.57,45.58,45.51,45.53,102600.0,32.6911,32.6982,32.648,32.6624,102600.0
2014-08-29 13:30:00,45.52,45.54,45.38,45.41,93600.0,32.6552,32.6695,32.5548,32.5763,93600.0
2014-08-29 14:00:00,45.4,45.53,45.4,45.52,176200.0,32.5691,32.6624,32.5691,32.6552,176200.0
2014-08-29 14:30:00,45.52,45.57,45.47,45.5,161600.0,32.6552,32.6911,32.6193,32.6408,161600.0
2014-08-29 15:00:00,45.49,45.57,45.48,45.51,260200.0,32.6337,32.6911,32.6265,32.648,260200.0
2014-08-29 15:30:00,45.5,45.55,45.49,45.51,448400.0,32.6408,32.6767,32.6337,32.648,448400.0
2014-09-02 09:30:00,45.38,45.63,44.75,44.93,825400.0,32.5548,32.7341,32.1028,32.2319,825400.0
2014-09-02 10:00:00,44.93,45.04,44.74,44.76,253200.0,32.2319,32.3109,32.0956,32.11,253200.0
2014-09-02 10:30:00,44.75,44.79,44.62,44.64,277400.0,32.1028,32.1315,32.0096,32.0239,277400.0
2014-09-02 11:00:00,44.64,44.75,44.56,44.57,303200.0,32.0239,32.1028,31.9665,31.9737,303200.0
2014-09-02 11:30:00,44.57,44.6,44.37,44.45,334400.0,31.9737,31.9952,31.8302,31.8876,334400.0
2014-09-02 12:00:00,44.45,44.49,44.26,44.42,231200.0,31.8876,31.9163,31.7513,31.8661,231200.0
2014-09-02 12:30:00,44.42,44.43,44.25,44.25,270800.0,31.8661,31.8732,31.7441,31.7441,270800.0
2014-09-02 13:00:00,44.25,44.32,44.25,44.28,174600.0,31.7441,31.7943,31.7441,31.7656,174600.0
2014-09-02 13:30:00,44.28,44.44,44.2,44.42,304200.0,31.7656,31.8804,31.7083,31.8661,304200.0
2014-09-02 14:00:00,44.42,44.56,44.35,44.53,300200.0,31.8661,31.9665,31.8159,31.945,300200.0
2014-09-02 14:30:00,44.52,44.68,44.47,44.66,231400.0,31.9378,32.0526,31.9019,32.0382,231400.0
2014-09-02 15:00:00,44.67,44.76,44.63,44.66,355400.0,32.0454,32.11,32.0167,32.0382,355400.0
2014-09-02 15:30:00,44.64,44.84,44.63,44.74,834600.0,32.0239,32.1674,32.0167,32.0956,834600.0
2014-09-03 09:30:00,44.99,45.13,44.73,44.88,692600.0,32.275,32.3754,32.0885,32.1961,692600.0
2014-09-03 10:00:00,44.89,45.14,44.88,45.1,358800.0,32.2032,32.3826,32.1961,32.3539,358800.0
2014-09-03 10:30:00,45.1,45.24,45.1,45.19,264000.0,32.3539,32.4543,32.3539,32.4185,264000.0
2014-09-03 11:00:00,45.19,45.26,45.15,45.25,268800.0,32.4185,32.4687,32.3898,32.4615,268800.0
2014-09-03 11:30:00,45.26,45.31,45.2,45.2,277000.0,32.4687,32.5045,32.4256,32.4256,277000.0
2014-09-03 12:00:00,45.18,45.22,45.09,45.21,179800.0,32.4113,32.44,32.3467,32.4328,179800.0
2014-09-03 12:30:00,45.21,45.33,45.21,45.32,245200.0,32.4328,32.5189,32.4328,32.5117,245200.0
2014-09-03 13:00:00,45.32,45.32,45.24,45.29,150800.0,32.5117,32.5117,32.4543,32.4902,150800.0
2014-09-03 13:30:00,45.29,45.33,45.19,45.23,130200.0,32.4902,32.5189,32.4185,32.4472,130200.0
2014-09-03 14:00:00,45.22,45.27,45.16,45.21,147400.0,32.44,32.4758,32.3969,32.4328,147400.0
2014-09-03 14:30:00,45.22,45.26,45.13,45.15,190000.0,32.44,32.4687,32.3754,32.3898,190000.0
2014-09-03 15:00:00,45.15,45.18,45.06,45.13,340600.0,32.3898,32.4113,32.3252,32.3754,340600.0
2014-09-03 15:30:00,45.13,45.22,45.11,45.21,843000.0,32.3754,32.44,32.3611,32.4328,843000.0
2014-09-04 09:30:00,45.17,45.52,44.91,45.46,494800.0,32.4041,32.6552,32.2176,32.6122,494800.0
2014-09-04 10:00:00,45.47,45.72,45.45,45.64,339000.0,32.6193,32.7987,32.605,32.7413,339000.0
2014-09-04 10:30:00,45.63,45.77,45.57,45.68,381800.0,32.7341,32.8345,32.6911,32.77,381800.0
2014-09-04 11:00:00,45.69,45.77,45.62,45.73,244800.0,32.7771,32.8345,32.7269,32.8058,244800.0
2014-09-04 11:30:00,45.72,45.74,45.57,45.69,227400.0,32.7987,32.813,32.6911,32.7771,227400.0
2014-09-04 12:00:00,45.68,45.71,45.62,45.63,235000.0,32.77,32.7915,32.7269,32.7341,235000.0
2014-09-04 12:30:00,45.63,45.71,45.55,45.69,124000.0,32.7341,32.7915,32.6767,32.7771,124000.0
2014-09-04 13:00:00,45.69,45.81,45.67,45.73,256800.0,32.7771,32.8632,32.7628,32.8058,256800.0
2014-09-04 13:30:00,45.74,45.75,45.5,45.59,215400.0,32.813,32.8202,32.6408,32.7054,215400.0
2014-09-04 14:00:00,45.59,45.73,45.56,45.67,166400.0,32.7054,32.8058,32.6839,32.7628,166400.0
2014-09-04 14:30:00,45.67,45.67,45.49,45.51,226400.0,32.7628,32.7628,32.6337,32.648,226400.0
2014-09-04 15:00:00,45.51,45.51,45.22,45.35,229600.0,32.648,32.648,32.44,32.5332,229600.0
2014-09-04 15:30:00,45.35,45.49,45.31,45.48,720400.0,32.5332,32.6337,32.5045,32.6265,720400.0
2014-09-05 09:30:00,45.41,45.53,45.1,45.33,175000.0,32.5763,32.6624,32.3539,32.5189,175000.0
2014-09-05 10:00:00,45.35,45.35,45.08,45.16,241200.0,32.5332,32.5332,32.3395,32.3969,241200.0
2014-09-05 10:30:00,45.18,45.38,45.08,45.38,154200.0,32.4113,32.5548,32.3395,32.5548,154200.0
2014-09-05 11:00:00,45.38,45.55,45.35,45.55,162800.0,32.5548,32.6767,32.5332,32.6767,162800.0
2014-09-05 11:30:00,45.56,45.72,45.55,45.7,289600.0,32.6839,32.7987,32.6767,32.7843,289600.0
2014-09-05 12:00:00,45.7,45.78,45.68,45.76,174800.0,32.7843,32.8417,32.77,32.8274,174800.0
2014-09-05 12:30:00,45.76,45.8,45.75,45.76,180600.0,32.8274,32.8561,32.8202,32.8274,180600.0
2014-09-05 13:00:00,45.76,45.79,45.72,45.74,258400.0,32.8274,32.8489,32.7987,32.813,258400.0
2014-09-05 13:30:00,45.74,45.75,45.65,45.69,170600.0,32.813,32.8202,32.7485,32.7771,170600.0
2014-09-05 14:00:00,45.69,45.69,45.37,45.49,379400.0,32.7771,32.7771,32.5476,32.6337,379400.0
2014-09-05 14:30:00,45.48,45.57,45.48,45.53,187200.0,32.6265,32.6911,32.6265,32.6624,187200.0
2014-09-05 15:00:00,45.54,45.75,45.54,45.69,376800.0,32.6695,32.8202,32.6695,32.7771,376800.0
2014-09-05 15:30:00,45.69,45.82,45.62,45.79,952600.0,32.7771,32.8704,32.7269,32.8489,952600.0
2014-09-08 09:30:00,45.71,45.91,45.52,45.84,254400.0,32.7915,32.935,32.6552,32.8848,254400.0
2014-09-08 10:00:00,45.87,46.07,45.86,45.99,237200.0,32.9063,33.0498,32.8991,32.9924,237200.0
2014-09-08 10:30:00,45.99,46.1,45.87,46.1,195600.0,32.9924,33.0713,32.9063,33.0713,195600.0
2014-09-08 11:00:00,46.1,46.25,46.05,46.2,260000.0,33.0713,33.1789,33.0354,33.143,260000.0
2014-09-08 11:30:00,46.2,46.29,46.07,46.13,217400.0,33.143,33.2076,33.0498,33.0928,217400.0
2014-09-08 12:00:00,46.13,46.21,46.08,46.2,195600.0,33.0928,33.1502,33.0569,33.143,195600.0
2014-09-08 12:30:00,46.21,46.23,46.15,46.2,129600.0,33.1502,33.1645,33.1071,33.143,129600.0
2014-09-08 13:00:00,46.21,46.23,46.07,46.09,160800.0,33.1502,33.1645,33.0498,33.0641,160800.0
2014-09-08 13:30:00,46.1,46.29,46.08,46.29,231400.0,33.0713,33.2076,33.0569,33.2076,231400.0
2014-09-08 14:00:00,46.29,46.45,46.27,46.37,287800.0,33.2076,33.3224,33.1932,33.265,287800.0
2014-09-08 14:30:00,46.37,46.38,46.22,46.25,250400.0,33.265,33.2721,33.1574,33.1789,250400.0
2014-09-08 15:00:00,46.26,46.38,46.21,46.22,324400.0,33.1861,33.2721,33.1502,33.1574,324400.0
2014-09-08 15:30:00,46.23,46.28,46.15,46.2,576400.0,33.1645,33.2004,33.1071,33.143,576400.0
2014-09-09 09:30:00,46.02,46.2,45.67,45.96,409400.0,33.0139,33.143,32.7628,32.9708,409400.0
2014-09-09 10:00:00,45.95,45.97,45.52,45.58,362200.0,32.9637,32.978,32.6552,32.6982,362200.0
2014-09-09 10:30:00,45.6,45.9,45.49,45.9,236200.0,32.7126,32.9278,32.6337,32.9278,236200.0
2014-09-09 11:00:00,45.9,46.13,45.9,46.07,349200.0,32.9278,33.0928,32.9278,33.0498,349200.0
2014-09-09 11:30:00,46.06,46.12,46.02,46.08,123600.0,33.0426,33.0856,33.0139,33.0569,123600.0
2014-09-09 12:00:00,46.08,46.18,46.06,46.17,155200.0,33.0569,33.1287,33.0426,33.1215,155200.0
2014-09-09 12:30:00,46.17,46.23,46.06,46.1,366800.0,33.1215,33.1645,33.0426,33.0713,366800.0
2014-09-09 13:00:00,46.12,46.12,46.02,46.02,157000.0,33.0856,33.0856,33.0139,33.0139,157000.0
2014-09-09 13:30:00,46.04,46.25,46.02,46.23,107800.0,33.0282,33.1789,33.0139,33.1645,107800.0
2014-09-09 14:00:00,46.25,46.25,46.02,46.03,137200.0,33.1789,33.1789,33.0139,33.0211,137200.0
2014-09-09 14:30:00,46.02,46.04,45.86,45.93,182400.0,33.0139,33.0282,32.8991,32.9493,182400.0
2014-09-09 15:00:00,45.93,45.94,45.54,45.76,346400.0,32.9493,32.9565,32.6695,32.8274,346400.0
2014-09-09 15:30:00,45.74,45.88,45.72,45.85,669200.0,32.813,32.9135,32.7987,32.8919,669200.0
2014-09-10 09:30:00,45.85,45.91,44.42,44.58,1323800.0,32.8919,32.935,31.8661,31.9809,1323800.0
2014-09-10 10:00:00,44.59,45.04,44.5,44.95,1080800.0,31.988,32.3109,31.9235,32.2463,1080800.0
2014-09-10 10:30:00,44.93,44.95,44.39,44.77,639400.0,32.2319,32.2463,31.8446,32.1172,639400.0
2014-09-10 11:00:00,44.77,45.04,44.77,44.99,659400.0,32.1172,32.3109,32.1172,32.275,659400.0
2014-09-10 11:30:00,44.99,45.06,44.88,44.97,480800.0,32.275,32.3252,32.1961,32.2606,480800.0
2014-09-10 12:00:00,44.98,45.25,44.97,45.15,241000.0,32.2678,32.4615,32.2606,32.3898,241000.0
2014-09-10 12:30:00,45.16,45.19,44.91,44.96,280200.0,32.3969,32.4185,32.2176,32.2535,280200.0
2014-09-10 13:00:00,44.95,45.08,44.87,44.9,194400.0,32.2463,32.3395,32.1889,32.2104,194400.0
2014-09-10 13:30:00,44.91,44.92,44.72,44.83,236600.0,32.2176,32.2248,32.0813,32.1602,236600.0
2014-09-10 14:00:00,44.84,45.08,44.82,45.01,287400.0,32.1674,32.3395,32.153,32.2893,287400.0
2014-09-10 14:30:00,45.01,45.06,44.96,45.01,334800.0,32.2893,32.3252,32.2535,32.2893,334800.0
2014-09-10 15:00:00,45.01,45.04,44.92,45.02,506400.0,32.2893,32.3109,32.2248,32.2965,506400.0
2014-09-10 15:30:00,45.02,45.3,45.02,45.22,991600.0,32.2965,32.4974,32.2965,32.44,991600.0
2014-09-11 09:30:00,44.97,45.42,44.97,45.36,288800.0,32.2606,32.5835,32.2606,32.5404,288800.0
2014-09-11 10:00:00,45.41,45.45,45.01,45.06,366800.0,32.5763,32.605,32.2893,32.3252,366800.0
2014-09-11 10:30:00,45.07,45.07,44.79,44.84,543000.0,32.3324,32.3324,32.1315,32.1674,543000.0
2014-09-11 11:00:00,44.85,45.14,44.8,45.12,344800.0,32.1745,32.3826,32.1387,32.3682,344800.0
2014-09-11 11:30:00,45.12,45.14,44.89,44.89,299000.0,32.3682,32.3826,32.2032,32.2032,299000.0
2014-09-11 12:00:00,44.88,44.94,44.76,44.92,498800.0,32.1961,32.2391,32.11,32.2248,498800.0
2014-09-11 12:30:00,44.92,45.0,44.9,44.98,301800.0,32.2248,32.2822,32.2104,32.2678,301800.0
2014-09-11 13:00:00,44.97,45.1,44.9,44.93,231200.0,32.2606,32.3539,32.2104,32.2319,231200.0
2014-09-11 13:30:00,44.93,45.05,44.92,44.94,164000.0,32.2319,32.318,32.2248,32.2391,164000.0
2014-09-11 14:00:00,44.93,45.09,44.9,45.06,217600.0,32.2319,32.3467,32.2104,32.3252,217600.0
2014-09-11 14:30:00,45.07,45.07,44.27,44.43,1286000.0,32.3324,32.3324,31.7585,31.8732,1286000.0
2014-09-11 15:00:00,44.43,44.53,44.25,44.47,988800.0,31.8732,31.945,31.7441,31.9019,988800.0
2014-09-11 15:30:00,44.47,44.53,44.37,44.45,1696000.0,31.9019,31.945,31.8302,31.8876,1696000.0
2014-09-12 09:30:00,44.43,44.5,43.99,44.17,588800.0,31.8732,31.9235,31.5576,31.6867,588800.0
2014-09-12 10:00:00,44.16,44.42,44.08,44.08,442400.0,31.6796,31.8661,31.6222,31.6222,442400.0
2014-09-12 10:30:00,44.08,44.27,44.0,44.05,386400.0,31.6222,31.7585,31.5648,31.6006,386400.0
2014-09-12 11:00:00,44.04,44.07,43.71,43.97,682800.0,31.5935,31.615,31.3567,31.5433,682800.0
2014-09-12 11:30:00,43.96,44.06,43.69,43.69,389600.0,31.5361,31.6078,31.3424,31.3424,389600.0
2014-09-12 12:00:00,43.69,43.85,43.62,43.67,522000.0,31.3424,31.4572,31.2922,31.328,522000.0
2014-09-12 12:30:00,43.67,43.77,43.56,43.64,527600.0,31.328,31.3998,31.2491,31.3065,527600.0
2014-09-12 13:00:00,43.64,43.7,43.48,43.52,427000.0,31.3065,31.3496,31.1917,31.2204,427000.0
2014-09-12 13:30:00,43.52,43.62,43.37,43.37,344800.0,31.2204,31.2922,31.1128,31.1128,344800.0
2014-09-12 14:00:00,43.36,43.49,43.24,43.41,501000.0,31.1057,31.1989,31.0196,31.1415,501000.0
2014-09-12 14:30:00,43.41,43.53,43.35,43.41,386000.0,31.1415,31.2276,31.0985,31.1415,386000.0
2014-09-12 15:00:00,43.41,43.66,43.37,43.6,540600.0,31.1415,31.3209,31.1128,31.2778,540600.0
2014-09-12 15:30:00,43.61,43.62,43.42,43.44,955600.0,31.285,31.2922,31.1487,31.163,955600.0
2014-09-15 09:30:00,43.34,43.42,42.86,43.19,612000.0,31.0913,31.1487,30.747,30.9837,612000.0
2014-09-15 10:00:00,43.17,43.34,43.1,43.33,517000.0,30.9693,31.0913,30.9191,31.0841,517000.0
2014-09-15 10:30:00,43.34,43.52,43.25,43.48,541400.0,31.0913,31.2204,31.0267,31.1917,541400.0
2014-09-15 11:00:00,43.48,43.65,43.4,43.49,472400.0,31.1917,31.3137,31.1343,31.1989,472400.0
2014-09-15 11:30:00,43.5,43.65,43.46,43.52,223600.0,31.2061,31.3137,31.1774,31.2204,223600.0
2014-09-15 12:00:00,43.51,43.6,43.48,43.59,233000.0,31.2133,31.2778,31.1917,31.2706,233000.0
2014-09-15 12:30:00,43.6,44.07,43.6,44.06,275000.0,31.2778,31.615,31.2778,31.6078,275000.0
2014-09-15 13:00:00,44.07,44.09,43.86,43.96,266400.0,31.615,31.6293,31.4643,31.5361,266400.0
2014-09-15 13:30:00,43.95,44.02,43.86,43.88,147000.0,31.5289,31.5791,31.4643,31.4787,147000.0
2014-09-15 14:00:00,43.88,44.13,43.85,44.13,221400.0,31.4787,31.658,31.4572,31.658,221400.0
2014-09-15 14:30:00,44.13,44.13,43.92,44.05,229800.0,31.658,31.658,31.5074,31.6006,229800.0
2014-09-15 15:00:00,44.05,44.24,44.01,44.23,418000.0,31.6006,31.7369,31.5719,31.7298,418000.0
2014-09-15 15:30:00,44.23,44.36,44.19,44.26,1217600.0,31.7298,31.823,31.7011,31.7513,1217600.0
2014-09-16 09:30:00,44.05,44.73,43.98,44.53,462400.0,31.6006,32.0885,31.5504,31.945,462400.0
2014-09-16 10:00:00,44.55,44.73,44.52,44.65,280400.0,31.9593,32.0885,31.9378,32.0311,280400.0
2014-09-16 10:30:00,44.66,44.78,44.58,44.62,163000.0,32.0382,32.1243,31.9809,32.0096,163000.0
2014-09-16 11:00:00,44.61,44.82,44.56,44.78,155600.0,32.0024,32.153,31.9665,32.1243,155600.0
2014-09-16 11:30:00,44.77,44.92,44.76,44.82,175200.0,32.1172,32.2248,32.11,32.153,175200.0
2014-09-16 12:00:00,44.84,44.88,44.72,44.85,222800.0,32.1674,32.1961,32.0813,32.1745,222800.0
2014-09-16 12:30:00,44.82,44.88,44.52,44.52,179200.0,32.153,32.1961,31.9378,31.9378,179200.0
2014-09-16 13:00:00,44.55,44.63,44.42,44.55,224600.0,31.9593,32.0167,31.8661,31.9593,224600.0
2014-09-16 13:30:00,44.57,44.69,44.52,44.65,108000.0,31.9737,32.0598,31.9378,32.0311,108000.0
2014-09-16 14:00:00,44.66,44.69,44.42,44.42,229000.0,32.0382,32.0598,31.8661,31.8661,229000.0
2014-09-16 14:30:00,44.44,44.47,43.99,44.06,589400.0,31.8804,31.9019,31.5576,31.6078,589400.0
2014-09-16 15:00:00,44.06,44.24,43.99,44.13,416600.0,31.6078,31.7369,31.5576,31.658,416600.0
2014-09-16 15:30:00,44.11,44.21,44.07,44.1,738400.0,31.6437,31.7154,31.615,31.6365,738400.0
2014-09-17 09:30:00,44.32,44.35,43.65,43.68,558200.0,31.7943,31.8159,31.3137,31.3352,558200.0
2014-09-17 10:00:00,43.71,44.0,43.68,43.82,497400.0,31.3567,31.5648,31.3352,31.4356,497400.0
2014-09-17 10:30:00,43.84,43.89,43.41,43.41,455600.0,31.45,31.4859,31.1415,31.1415,455600.0
2014-09-17 11:00:00,43.4,43.55,43.27,43.43,454200.0,31.1343,31.242,31.0411,31.1559,454200.0
2014-09-17 11:30:00,43.43,43.56,43.35,43.49,204400.0,31.1559,31.2491,31.0985,31.1989,204400.0
2014-09-17 12:00:00,43.48,43.53,43.4,43.4,176200.0,31.1917,31.2276,31.1343,31.1343,176200.0
2014-09-17 12:30:00,43.41,43.5,43.41,43.49,188200.0,31.1415,31.2061,31.1415,31.1989,188200.0
2014-09-17 13:00:00,43.49,43.54,43.43,43.44,118600.0,31.1989,31.2348,31.1559,31.163,118600.0
2014-09-17 13:30:00,43.45,43.52,43.39,43.49,298800.0,31.1702,31.2204,31.1272,31.1989,298800.0
2014-09-17 14:00:00,43.49,43.88,43.31,43.85,352800.0,31.1989,31.4787,31.0698,31.4572,352800.0
2014-09-17 14:30:00,43.85,44.09,43.82,44.09,348200.0,31.4572,31.6293,31.4356,31.6293,348200.0
2014-09-17 15:00:00,44.08,44.26,44.02,44.17,481400.0,31.6222,31.7513,31.5791,31.6867,481400.0
2014-09-17 15:30:00,44.17,44.18,44.01,44.1,1041000.0,31.6867,31.6939,31.5719,31.6365,1041000.0
2014-09-18 09:30:00,44.18,44.45,43.99,44.3,339600.0,31.6939,31.8876,31.5576,31.78,339600.0
2014-09-18 10:00:00,44.32,44.43,44.15,44.15,601200.0,31.7943,31.8732,31.6724,31.6724,601200.0
2014-09-18 10:30:00,44.16,44.36,44.15,44.23,208000.0,31.6796,31.823,31.6724,31.7298,208000.0
2014-09-18 11:00:00,44.22,44.27,44.12,44.13,251000.0,31.7226,31.7585,31.6509,31.658,251000.0
2014-09-18 11:30:00,44.13,44.13,43.67,43.73,272000.0,31.658,31.658,31.328,31.3711,272000.0
2014-09-18 12:00:00,43.75,43.88,43.72,43.75,98400.0,31.3854,31.4787,31.3639,31.3854,98400.0
2014-09-18 12:30:00,43.74,43.79,43.57,43.65,113400.0,31.3783,31.4141,31.2563,31.3137,113400.0
2014-09-18 13:00:00,43.65,43.77,43.51,43.52,179800.0,31.3137,31.3998,31.2133,31.2204,179800.0
2014-09-18 13:30:00,43.52,43.71,43.5,43.52,170800.0,31.2204,31.3567,31.2061,31.2204,170800.0
2014-09-18 14:00:00,43.52,43.62,43.27,43.27,370600.0,31.2204,31.2922,31.0411,31.0411,370600.0
2014-09-18 14:30:00,43.27,43.55,43.27,43.43,272000.0,31.0411,31.242,31.0411,31.1559,272000.0
2014-09-18 15:00:00,43.43,43.56,43.35,43.49,615600.0,31.1559,31.2491,31.0985,31.1989,615600.0
2014-09-18 15:30:00,43.5,43.73,43.49,43.67,1081800.0,31.2061,31.3711,31.1989,31.328,1081800.0
2014-09-19 09:30:00,43.85,44.24,43.82,44.21,799600.0,31.4572,31.7369,31.4356,31.7154,799600.0
2014-09-19 10:00:00,44.22,44.31,44.04,44.07,282400.0,31.7226,31.7872,31.5935,31.615,282400.0
2014-09-19 10:30:00,44.06,44.3,44.02,44.29,200600.0,31.6078,31.78,31.5791,31.7728,200600.0
2014-09-19 11:00:00,44.3,44.4,44.19,44.39,233200.0,31.78,31.8517,31.7011,31.8446,233200.0
2014-09-19 11:30:00,44.37,44.38,44.23,44.23,216600.0,31.8302,31.8374,31.7298,31.7298,216600.0
2014-09-19 12:00:00,44.23,44.24,44.12,44.21,96800.0,31.7298,31.7369,31.6509,31.7154,96800.0
2014-09-19 12:30:00,44.22,44.23,44.03,44.06,197000.0,31.7226,31.7298,31.5863,31.6078,197000.0
2014-09-19 13:00:00,44.06,44.06,43.78,43.92,191200.0,31.6078,31.6078,31.407,31.5074,191200.0
2014-09-19 13:30:00,43.92,44.2,43.9,44.19,198400.0,31.5074,31.7083,31.493,31.7011,198400.0
2014-09-19 14:00:00,44.19,44.33,44.18,44.3,157600.0,31.7011,31.8015,31.6939,31.78,157600.0
2014-09-19 14:30:00,44.3,44.32,44.14,44.23,177800.0,31.78,31.7943,31.6652,31.7298,177800.0
2014-09-19 15:00:00,44.24,44.29,44.18,44.23,218600.0,31.7369,31.7728,31.6939,31.7298,218600.0
2014-09-19 15:30:00,44.23,44.43,44.21,44.35,1128000.0,31.7298,31.8732,31.7154,31.8159,1128000.0
2014-09-22 09:30:00,44.13,44.26,43.8,44.24,269200.0,31.658,31.7513,31.4213,31.7369,269200.0
2014-09-22 10:00:00,44.26,44.32,43.97,44.02,147200.0,31.7513,31.7943,31.5433,31.5791,147200.0
2014-09-22 10:30:00,44.02,44.02,43.75,43.81,160800.0,31.5791,31.5791,31.3854,31.4285,160800.0
2014-09-22 11:00:00,43.81,43.82,43.66,43.66,126600.0,31.4285,31.4356,31.3209,31.3209,126600.0
2014-09-22 11:30:00,43.67,43.67,43.43,43.44,115200.0,31.328,31.328,31.1559,31.163,115200.0
2014-09-22 12:00:00,43.43,43.49,43.38,43.38,151800.0,31.1559,31.1989,31.12,31.12,151800.0
2014-09-22 12:30:00,43.38,43.49,43.35,43.44,152800.0,31.12,31.1989,31.0985,31.163,152800.0
2014-09-22 13:00:00,43.43,43.43,43.27,43.35,185800.0,31.1559,31.1559,31.0411,31.0985,185800.0
2014-09-22 13:30:00,43.36,43.41,43.17,43.17,262000.0,31.1057,31.1415,30.9693,30.9693,262000.0
2014-09-22 14:00:00,43.17,43.31,43.11,43.16,290000.0,30.9693,31.0698,30.9263,30.9622,290000.0
2014-09-22 14:30:00,43.16,43.21,43.11,43.16,227400.0,30.9622,30.998,30.9263,30.9622,227400.0
2014-09-22 15:00:00,43.15,43.18,43.0,43.13,303000.0,30.955,30.9765,30.8474,30.9407,303000.0
2014-09-22 15:30:00,43.13,43.25,43.02,43.04,892600.0,30.9407,31.0267,30.8617,30.8761,892600.0
2014-09-23 09:30:00,43.05,43.77,43.05,43.56,641000.0,30.8833,31.3998,30.8833,31.2491,641000.0
2014-09-23 10:00:00,43.56,43.6,43.22,43.23,460400.0,31.2491,31.2778,31.0052,31.0124,460400.0
2014-09-23 10:30:00,43.23,43.23,42.85,42.91,661000.0,31.0124,31.0124,30.7398,30.7828,661000.0
2014-09-23 11:00:00,42.93,43.08,42.69,42.71,393800.0,30.7972,30.9048,30.625,30.6394,393800.0
2014-09-23 11:30:00,42.7,42.76,42.62,42.69,345800.0,30.6322,30.6752,30.5748,30.625,345800.0
2014-09-23 12:00:00,42.67,42.72,42.6,42.64,244200.0,30.6107,30.6465,30.5604,30.5891,244200.0
2014-09-23 12:30:00,42.65,42.72,42.55,42.61,258200.0,30.5963,30.6465,30.5246,30.5676,258200.0
2014-09-23 13:00:00,42.61,42.64,42.47,42.54,248800.0,30.5676,30.5891,30.4672,30.5174,248800.0
2014-09-23 13:30:00,42.55,42.64,42.5,42.56,204400.0,30.5246,30.5891,30.4887,30.5317,204400.0
2014-09-23 14:00:00,42.56,42.6,42.35,42.37,283000.0,30.5317,30.5604,30.3811,30.3954,283000.0
2014-09-23 14:30:00,42.37,42.56,42.35,42.43,335400.0,30.3954,30.5317,30.3811,30.4385,335400.0
2014-09-23 15:00:00,42.44,42.46,42.32,42.39,454800.0,30.4457,30.46,30.3596,30.4098,454800.0
2014-09-23 15:30:00,42.38,42.45,42.33,42.34,924400.0,30.4026,30.4528,30.3667,30.3739,924400.0
2014-09-24 09:30:00,42.2,42.24,41.48,41.97,891600.0,30.2735,30.3022,29.757,30.1085,891600.0
2014-09-24 10:00:00,41.99,42.04,41.66,41.77,519000.0,30.1228,30.1587,29.8861,29.965,519000.0
2014-09-24 10:30:00,41.76,41.91,41.64,41.75,617600.0,29.9578,30.0654,29.8718,29.9507,617600.0
2014-09-24 11:00:00,41.76,41.9,41.72,41.74,498600.0,29.9578,30.0583,29.9291,29.9435,498600.0
2014-09-24 11:30:00,41.74,42.05,41.74,42.0,338600.0,29.9435,30.1659,29.9435,30.13,338600.0
2014-09-24 12:00:00,42.0,42.02,41.9,41.91,394200.0,30.13,30.1444,30.0583,30.0654,394200.0
2014-09-24 12:30:00,41.91,41.96,41.87,41.95,276000.0,30.0654,30.1013,30.0368,30.0941,276000.0
2014-09-24 13:00:00,41.95,41.97,41.88,41.91,223600.0,30.0941,30.1085,30.0439,30.0654,223600.0
2014-09-24 13:30:00,41.91,41.97,41.85,41.92,242000.0,30.0654,30.1085,30.0224,30.0726,242000.0
2014-09-24 14:00:00,41.94,42.16,41.92,42.15,352200.0,30.087,30.2448,30.0726,30.2376,352200.0
2014-09-24 14:30:00,42.15,42.32,42.08,42.32,348400.0,30.2376,30.3596,30.1874,30.3596,348400.0
2014-09-24 15:00:00,42.33,42.43,42.19,42.2,524400.0,30.3667,30.4385,30.2663,30.2735,524400.0
2014-09-24 15:30:00,42.2,42.3,42.1,42.24,1217400.0,30.2735,30.3452,30.2018,30.3022,1217400.0
2014-09-25 09:30:00,42.17,42.23,41.73,41.98,713400.0,30.252,30.295,29.9363,30.1157,713400.0
2014-09-25 10:00:00,41.98,42.05,41.85,42.02,718600.0,30.1157,30.1659,30.0224,30.1444,718600.0
2014-09-25 10:30:00,42.0,42.01,41.74,41.89,307600.0,30.13,30.1372,29.9435,30.0511,307600.0
2014-09-25 11:00:00,41.88,41.99,41.8,41.98,189400.0,30.0439,30.1228,29.9865,30.1157,189400.0
2014-09-25 11:30:00,41.98,42.03,41.91,41.97,363400.0,30.1157,30.1515,30.0654,30.1085,363400.0
2014-09-25 12:00:00,41.98,42.12,41.97,41.99,240400.0,30.1157,30.2161,30.1085,30.1228,240400.0
2014-09-25 12:30:00,41.99,42.04,41.89,41.97,186000.0,30.1228,30.1587,30.0511,30.1085,186000.0
2014-09-25 13:00:00,41.97,42.0,41.9,41.94,158600.0,30.1085,30.13,30.0583,30.087,158600.0
2014-09-25 13:30:00,41.94,42.0,41.9,41.91,149600.0,30.087,30.13,30.0583,30.0654,149600.0
2014-09-25 14:00:00,41.91,41.93,41.82,41.84,198800.0,30.0654,30.0798,30.0009,30.0152,198800.0
2014-09-25 14:30:00,41.84,42.04,41.84,41.98,162200.0,30.0152,30.1587,30.0152,30.1157,162200.0
2014-09-25 15:00:00,41.98,42.12,41.94,42.04,463400.0,30.1157,30.2161,30.087,30.1587,463400.0
2014-09-25 15:30:00,42.04,42.31,41.99,42.15,916800.0,30.1587,30.3524,30.1228,30.2376,916800.0
2014-09-26 09:30:00,42.1,42.33,42.05,42.33,417600.0,30.2018,30.3667,30.1659,30.3667,417600.0
2014-09-26 10:00:00,42.31,42.59,42.31,42.47,245000.0,30.3524,30.5533,30.3524,30.4672,245000.0
2014-09-26 10:30:00,42.48,42.74,42.39,42.58,383200.0,30.4744,30.6609,30.4098,30.5461,383200.0
2014-09-26 11:00:00,42.58,42.7,42.57,42.67,153600.0,30.5461,30.6322,30.5389,30.6107,153600.0
2014-09-26 11:30:00,42.68,42.71,42.56,42.63,82600.0,30.6178,30.6394,30.5317,30.582,82600.0
2014-09-26 12:00:00,42.63,42.66,42.51,42.61,96200.0,30.582,30.6035,30.4959,30.5676,96200.0
2014-09-26 12:30:00,42.6,42.74,42.6,42.74,213600.0,30.5604,30.6609,30.5604,30.6609,213600.0
2014-09-26 13:00:00,42.73,42.8,42.66,42.77,104800.0,30.6537,30.7039,30.6035,30.6824,104800.0
2014-09-26 13:30:00,42.77,42.8,42.67,42.7,374800.0,30.6824,30.7039,30.6107,30.6322,374800.0
2014-09-26 14:00:00,42.69,42.71,42.64,42.65,188600.0,30.625,30.6394,30.5891,30.5963,188600.0
2014-09-26 14:30:00,42.65,42.76,42.56,42.7,265000.0,30.5963,30.6752,30.5317,30.6322,265000.0
2014-09-26 15:00:00,42.68,42.7,42.56,42.57,199000.0,30.6178,30.6322,30.5317,30.5389,199000.0
2014-09-26 15:30:00,42.57,42.59,42.45,42.5,562000.0,30.5389,30.5533,30.4528,30.4887,562000.0
2014-09-29 09:30:00,42.2,42.48,41.99,42.44,368000.0,30.2735,30.4744,30.1228,30.4457,368000.0
2014-09-29 10:00:00,42.44,42.59,42.2,42.45,234800.0,30.4457,30.5533,30.2735,30.4528,234800.0
2014-09-29 10:30:00,42.46,42.65,42.34,42.57,181800.0,30.46,30.5963,30.3739,30.5389,181800.0
2014-09-29 11:00:00,42.6,42.72,42.45,42.52,138600.0,30.5604,30.6465,30.4528,30.5031,138600.0
2014-09-29 11:30:00,42.55,42.71,42.54,42.65,82800.0,30.5246,30.6394,30.5174,30.5963,82800.0
2014-09-29 12:00:00,42.66,42.66,42.4,42.44,138400.0,30.6035,30.6035,30.417,30.4457,138400.0
2014-09-29 12:30:00,42.44,42.65,42.42,42.64,117200.0,30.4457,30.5963,30.4313,30.5891,117200.0
2014-09-29 13:00:00,42.64,42.65,42.5,42.6,81600.0,30.5891,30.5963,30.4887,30.5604,81600.0
2014-09-29 13:30:00,42.6,42.63,42.28,42.3,321200.0,30.5604,30.582,30.3309,30.3452,321200.0
2014-09-29 14:00:00,42.29,42.3,42.01,42.04,474000.0,30.3381,30.3452,30.1372,30.1587,474000.0
2014-09-29 14:30:00,42.03,42.16,41.89,42.13,299800.0,30.1515,30.2448,30.0511,30.2233,299800.0
2014-09-29 15:00:00,42.15,42.24,42.02,42.22,317400.0,30.2376,30.3022,30.1444,30.2878,317400.0
2014-09-29 15:30:00,42.23,42.25,42.13,42.21,625800.0,30.295,30.3094,30.2233,30.2807,625800.0
2014-09-30 09:30:00,42.24,42.39,41.96,42.24,283600.0,30.3022,30.4098,30.1013,30.3022,283600.0
2014-09-30 10:00:00,42.2,42.46,42.03,42.27,443400.0,30.2735,30.46,30.1515,30.3237,443400.0
2014-09-30 10:30:00,42.27,42.49,42.27,42.49,241800.0,30.3237,30.4815,30.3237,30.4815,241800.0
2014-09-30 11:00:00,42.49,42.64,42.47,42.56,214800.0,30.4815,30.5891,30.4672,30.5317,214800.0
2014-09-30 11:30:00,42.55,42.56,42.1,42.23,265200.0,30.5246,30.5317,30.2018,30.295,265200.0
2014-09-30 12:00:00,42.23,42.31,42.17,42.24,173600.0,30.295,30.3524,30.252,30.3022,173600.0
2014-09-30 12:30:00,42.24,42.32,42.07,42.11,225600.0,30.3022,30.3596,30.1802,30.2089,225600.0
2014-09-30 13:00:00,42.1,42.32,42.1,42.18,259600.0,30.2018,30.3596,30.2018,30.2591,259600.0
2014-09-30 13:30:00,42.16,42.26,42.07,42.26,397000.0,30.2448,30.3165,30.1802,30.3165,397000.0
2014-09-30 14:00:00,42.24,42.33,42.05,42.14,191400.0,30.3022,30.3667,30.1659,30.2304,191400.0
2014-09-30 14:30:00,42.15,42.24,42.13,42.17,300200.0,30.2376,30.3022,30.2233,30.252,300200.0
2014-09-30 15:00:00,42.17,42.28,42.15,42.24,262600.0,30.252,30.3309,30.2376,30.3022,262600.0
2014-09-30 15:30:00,42.24,42.38,42.19,42.33,954200.0,30.3022,30.4026,30.2663,30.3667,954200.0
2014-10-01 09:30:00,42.47,42.52,42.0,42.18,419200.0,30.4672,30.5031,30.13,30.2591,419200.0
2014-10-01 10:00:00,42.16,42.21,41.95,42.18,325000.0,30.2448,30.2807,30.0941,30.2591,325000.0
2014-10-01 10:30:00,42.18,42.45,42.18,42.42,344200.0,30.2591,30.4528,30.2591,30.4313,344200.0
2014-10-01 11:00:00,42.42,42.44,42.16,42.18,466800.0,30.4313,30.4457,30.2448,30.2591,466800.0
2014-10-01 11:30:00,42.2,42.24,41.99,42.04,167200.0,30.2735,30.3022,30.1228,30.1587,167200.0
2014-10-01 12:00:00,42.04,42.08,41.96,42.0,140000.0,30.1587,30.1874,30.1013,30.13,140000.0
2014-10-01 12:30:00,41.99,41.99,41.72,41.8,343400.0,30.1228,30.1228,29.9291,29.9865,343400.0
2014-10-01 13:00:00,41.78,41.8,41.58,41.63,260600.0,29.9722,29.9865,29.8287,29.8646,260600.0
2014-10-01 13:30:00,41.62,41.63,41.31,41.35,264000.0,29.8574,29.8646,29.635,29.6637,264000.0
2014-10-01 14:00:00,41.35,41.54,41.35,41.52,300200.0,29.6637,29.8,29.6637,29.7857,300200.0
2014-10-01 14:30:00,41.52,41.55,41.31,41.32,243800.0,29.7857,29.8072,29.635,29.6422,243800.0
2014-10-01 15:00:00,41.32,41.33,41.15,41.31,332400.0,29.6422,29.6494,29.5202,29.635,332400.0
2014-10-01 15:30:00,41.31,41.45,41.21,41.22,978600.0,29.635,29.7355,29.5633,29.5705,978600.0
2014-10-02 09:30:00,41.22,41.5,41.09,41.15,348400.0,29.5705,29.7713,29.4772,29.5202,348400.0
2014-10-02 10:00:00,41.13,41.22,40.95,41.04,474800.0,29.5059,29.5705,29.3768,29.4413,474800.0
2014-10-02 10:30:00,41.03,41.05,40.68,40.7,675400.0,29.4342,29.4485,29.1831,29.1974,675400.0
2014-10-02 11:00:00,40.69,40.77,40.46,40.47,653400.0,29.1902,29.2476,29.0252,29.0324,653400.0
2014-10-02 11:30:00,40.48,40.51,40.12,40.25,742800.0,29.0396,29.0611,28.7813,28.8746,742800.0
2014-10-02 12:00:00,40.26,40.4,40.25,40.35,519400.0,28.8818,28.9822,28.8746,28.9463,519400.0
2014-10-02 12:30:00,40.35,40.52,40.29,40.5,437000.0,28.9463,29.0683,28.9033,29.0539,437000.0
2014-10-02 13:00:00,40.49,40.77,40.45,40.74,402000.0,29.0468,29.2476,29.0181,29.2261,402000.0
2014-10-02 13:30:00,40.73,40.73,40.49,40.6,415600.0,29.2189,29.2189,29.0468,29.1257,415600.0
2014-10-02 14:00:00,40.6,40.74,40.52,40.65,440600.0,29.1257,29.2261,29.0683,29.1615,440600.0
2014-10-02 14:30:00,40.65,40.81,40.52,40.77,551000.0,29.1615,29.2763,29.0683,29.2476,551000.0
2014-10-02 15:00:00,40.77,40.77,40.55,40.55,428600.0,29.2476,29.2476,29.0898,29.0898,428600.0
2014-10-02 15:30:00,40.54,40.59,40.46,40.48,864600.0,29.0826,29.1185,29.0252,29.0396,864600.0
2014-10-03 09:30:00,40.6,40.61,40.13,40.31,392800.0,29.1257,29.1329,28.7885,28.9176,392800.0
2014-10-03 10:00:00,40.28,40.47,40.26,40.45,839800.0,28.8961,29.0324,28.8818,29.0181,839800.0
2014-10-03 10:30:00,40.46,40.46,40.3,40.3,576400.0,29.0252,29.0252,28.9105,28.9105,576400.0
2014-10-03 11:00:00,40.3,40.32,40.13,40.17,416200.0,28.9105,28.9248,28.7885,28.8172,416200.0
2014-10-03 11:30:00,40.17,40.34,40.16,40.3,776200.0,28.8172,28.9392,28.81,28.9105,776200.0
2014-10-03 12:00:00,40.29,40.42,40.26,40.41,447400.0,28.9033,28.9966,28.8818,28.9894,447400.0
2014-10-03 12:30:00,40.43,40.47,39.95,40.13,1032200.0,29.0037,29.0324,28.6594,28.7885,1032200.0
2014-10-03 13:00:00,40.13,40.2,40.06,40.1,265800.0,28.7885,28.8387,28.7383,28.767,265800.0
2014-10-03 13:30:00,40.1,40.15,39.96,39.99,407600.0,28.767,28.8029,28.6666,28.6881,407600.0
2014-10-03 14:00:00,39.99,40.4,39.99,40.31,1197800.0,28.6881,28.9822,28.6881,28.9176,1197800.0
2014-10-03 14:30:00,40.3,40.34,40.24,40.33,453800.0,28.9105,28.9392,28.8674,28.932,453800.0
2014-10-03 15:00:00,40.34,40.41,40.3,40.37,856000.0,28.9392,28.9894,28.9105,28.9607,856000.0
2014-10-03 15:30:00,40.37,40.55,40.35,40.41,1151000.0,28.9607,29.0898,28.9463,28.9894,1151000.0
2014-10-06 09:30:00,40.45,40.85,40.45,40.54,270200.0,29.0181,29.305,29.0181,29.0826,270200.0
2014-10-06 10:00:00,40.57,40.6,40.13,40.16,303200.0,29.1042,29.1257,28.7885,28.81,303200.0
2014-10-06 10:30:00,40.16,40.24,40.02,40.03,420600.0,28.81,28.8674,28.7096,28.7168,420600.0
2014-10-06 11:00:00,40.02,40.1,39.85,39.87,321000.0,28.7096,28.767,28.5876,28.602,321000.0
2014-10-06 11:30:00,39.87,39.95,39.58,39.7,560600.0,28.602,28.6594,28.3939,28.48,560600.0
2014-10-06 12:00:00,39.69,40.15,39.69,40.09,410600.0,28.4729,28.8029,28.4729,28.7598,410600.0
2014-10-06 12:30:00,40.1,40.15,39.99,40.11,244600.0,28.767,28.8029,28.6881,28.7742,244600.0
2014-10-06 13:00:00,40.1,40.42,40.05,40.41,214200.0,28.767,28.9966,28.7311,28.9894,214200.0
2014-10-06 13:30:00,40.42,40.64,40.4,40.59,275200.0,28.9966,29.1544,28.9822,29.1185,275200.0
2014-10-06 14:00:00,40.58,40.65,40.45,40.57,235400.0,29.1113,29.1615,29.0181,29.1042,235400.0
2014-10-06 14:30:00,40.56,40.6,40.49,40.51,183600.0,29.097,29.1257,29.0468,29.0611,183600.0
2014-10-06 15:00:00,40.51,40.52,40.37,40.48,218400.0,29.0611,29.0683,28.9607,29.0396,218400.0
2014-10-06 15:30:00,40.47,40.47,40.41,40.43,588400.0,29.0324,29.0324,28.9894,29.0037,588400.0
2014-10-07 09:30:00,40.35,40.88,40.35,40.63,788800.0,28.9463,29.3265,28.9463,29.1472,788800.0
2014-10-07 10:00:00,40.63,40.97,40.56,40.96,695400.0,29.1472,29.3911,29.097,29.3839,695400.0
2014-10-07 10:30:00,40.97,41.29,40.96,41.13,401400.0,29.3911,29.6207,29.3839,29.5059,401400.0
2014-10-07 11:00:00,41.13,41.37,41.0,41.02,438200.0,29.5059,29.6781,29.4126,29.427,438200.0
2014-10-07 11:30:00,41.05,41.21,40.97,41.19,234800.0,29.4485,29.5633,29.3911,29.5489,234800.0
2014-10-07 12:00:00,41.19,41.31,41.16,41.27,245600.0,29.5489,29.635,29.5274,29.6063,245600.0
2014-10-07 12:30:00,41.27,41.29,41.12,41.22,249800.0,29.6063,29.6207,29.4987,29.5705,249800.0
2014-10-07 13:00:00,41.22,41.26,41.13,41.14,239600.0,29.5705,29.5992,29.5059,29.5131,239600.0
2014-10-07 13:30:00,41.14,41.14,41.0,41.02,228000.0,29.5131,29.5131,29.4126,29.427,228000.0
2014-10-07 14:00:00,41.01,41.05,40.78,40.79,232400.0,29.4198,29.4485,29.2548,29.262,232400.0
2014-10-07 14:30:00,40.8,40.83,40.7,40.74,297600.0,29.2692,29.2907,29.1974,29.2261,297600.0
2014-10-07 15:00:00,40.73,40.76,40.42,40.51,374000.0,29.2189,29.2405,28.9966,29.0611,374000.0
2014-10-07 15:30:00,40.49,40.57,40.38,40.4,872800.0,29.0468,29.1042,28.9679,28.9822,872800.0
2014-10-08 09:30:00,40.59,40.8,40.27,40.48,474800.0,29.1185,29.2692,28.8889,29.0396,474800.0
2014-10-08 10:00:00,40.48,40.52,40.18,40.34,511000.0,29.0396,29.0683,28.8244,28.9392,511000.0
2014-10-08 10:30:00,40.34,40.42,40.23,40.35,287000.0,28.9392,28.9966,28.8602,28.9463,287000.0
2014-10-08 11:00:00,40.35,40.68,40.21,40.63,315200.0,28.9463,29.1831,28.8459,29.1472,315200.0
2014-10-08 11:30:00,40.63,40.7,40.37,40.63,440400.0,29.1472,29.1974,28.9607,29.1472,440400.0
2014-10-08 12:00:00,40.64,40.81,40.63,40.71,407000.0,29.1544,29.2763,29.1472,29.2046,407000.0
2014-10-08 12:30:00,40.72,40.77,40.6,40.7,274600.0,29.2118,29.2476,29.1257,29.1974,274600.0
2014-10-08 13:00:00,40.7,40.99,40.7,40.98,238800.0,29.1974,29.4055,29.1974,29.3983,238800.0
2014-10-08 13:30:00,40.97,41.26,40.96,41.17,212400.0,29.3911,29.5992,29.3839,29.5346,212400.0
2014-10-08 14:00:00,41.16,41.6,41.16,41.55,423400.0,29.5274,29.8431,29.5274,29.8072,423400.0
2014-10-08 14:30:00,41.56,41.97,41.48,41.66,644800.0,29.8144,30.1085,29.757,29.8861,644800.0
2014-10-08 15:00:00,41.66,42.05,41.66,42.03,740400.0,29.8861,30.1659,29.8861,30.1515,740400.0
2014-10-08 15:30:00,42.03,42.18,41.92,42.13,1344800.0,30.1515,30.2591,30.0726,30.2233,1344800.0
2014-10-09 09:30:00,42.02,42.46,41.8,42.02,682400.0,30.1444,30.46,29.9865,30.1444,682400.0
2014-10-09 10:00:00,41.99,42.1,41.8,41.84,360400.0,30.1228,30.2018,29.9865,30.0152,360400.0
2014-10-09 10:30:00,41.87,41.87,41.35,41.56,266800.0,30.0368,30.0368,29.6637,29.8144,266800.0
2014-10-09 11:00:00,41.57,41.77,41.41,41.72,318000.0,29.8215,29.965,29.7068,29.9291,318000.0
2014-10-09 11:30:00,41.72,41.75,41.17,41.3,292400.0,29.9291,29.9507,29.5346,29.6278,292400.0
2014-10-09 12:00:00,41.3,41.35,40.79,40.85,327800.0,29.6278,29.6637,29.262,29.305,327800.0
2014-10-09 12:30:00,40.84,41.08,40.75,41.05,229800.0,29.2979,29.47,29.2333,29.4485,229800.0
2014-10-09 13:00:00,41.03,41.09,40.71,40.98,163800.0,29.4342,29.4772,29.2046,29.3983,163800.0
2014-10-09 13:30:00,40.96,41.41,40.95,41.21,257800.0,29.3839,29.7068,29.3768,29.5633,257800.0
2014-10-09 14:00:00,41.2,41.23,41.06,41.08,285600.0,29.5561,29.5776,29.4557,29.47,285600.0
2014-10-09 14:30:00,41.06,41.22,40.87,40.89,271200.0,29.4557,29.5705,29.3194,29.3337,271200.0
2014-10-09 15:00:00,40.88,41.1,40.75,41.07,381800.0,29.3265,29.4844,29.2333,29.4628,381800.0
2014-10-09 15:30:00,41.08,41.23,40.88,40.9,625600.0,29.47,29.5776,29.3265,29.3409,625600.0
2014-10-10 09:30:00,41.06,41.25,40.58,41.05,550400.0,29.4557,29.592,29.1113,29.4485,550400.0
2014-10-10 10:00:00,41.02,41.14,40.27,40.29,422000.0,29.427,29.5131,28.8889,28.9033,422000.0
2014-10-10 10:30:00,40.26,41.1,40.16,40.94,594000.0,28.8818,29.4844,28.81,29.3696,594000.0
2014-10-10 11:00:00,40.94,41.2,40.88,40.99,528600.0,29.3696,29.5561,29.3265,29.4055,528600.0
2014-10-10 11:30:00,40.99,41.58,40.97,41.55,543600.0,29.4055,29.8287,29.3911,29.8072,543600.0
2014-10-10 12:00:00,41.54,42.02,41.52,41.88,448000.0,29.8,30.1444,29.7857,30.0439,448000.0
2014-10-10 12:30:00,41.89,42.08,41.69,41.86,329800.0,30.0511,30.1874,29.9076,30.0296,329800.0
2014-10-10 13:00:00,41.85,41.91,41.35,41.43,171600.0,30.0224,30.0654,29.6637,29.7211,171600.0
2014-10-10 13:30:00,41.43,41.61,41.37,41.43,184600.0,29.7211,29.8502,29.6781,29.7211,184600.0
2014-10-10 14:00:00,41.44,41.48,41.21,41.34,249200.0,29.7283,29.757,29.5633,29.6565,249200.0
2014-10-10 14:30:00,41.34,41.37,41.11,41.26,246400.0,29.6565,29.6781,29.4915,29.5992,246400.0
2014-10-10 15:00:00,41.25,41.31,40.92,40.98,558600.0,29.592,29.635,29.3552,29.3983,558600.0
2014-10-10 15:30:00,40.99,41.03,40.78,40.8,948400.0,29.4055,29.4342,29.2548,29.2692,948400.0
2014-10-13 09:30:00,40.77,41.68,40.72,41.01,502600.0,29.2476,29.9005,29.2118,29.4198,502600.0
2014-10-13 10:00:00,41.02,41.37,40.66,40.71,382600.0,29.427,29.6781,29.1687,29.2046,382600.0
2014-10-13 10:30:00,40.71,40.99,40.52,40.63,426600.0,29.2046,29.4055,29.0683,29.1472,426600.0
2014-10-13 11:00:00,40.6,41.05,40.55,40.74,450200.0,29.1257,29.4485,29.0898,29.2261,450200.0
2014-10-13 11:30:00,40.74,41.04,40.72,40.77,252800.0,29.2261,29.4413,29.2118,29.2476,252800.0
2014-10-13 12:00:00,40.77,41.09,40.65,41.05,239000.0,29.2476,29.4772,29.1615,29.4485,239000.0
2014-10-13 12:30:00,41.07,41.23,40.95,40.98,152000.0,29.4628,29.5776,29.3768,29.3983,152000.0
2014-10-13 13:00:00,41.01,41.16,40.8,41.11,162800.0,29.4198,29.5274,29.2692,29.4915,162800.0
2014-10-13 13:30:00,41.1,41.26,40.9,41.01,131200.0,29.4844,29.5992,29.3409,29.4198,131200.0
2014-10-13 14:00:00,41.0,41.13,40.8,41.13,180200.0,29.4126,29.5059,29.2692,29.5059,180200.0
2014-10-13 14:30:00,41.13,41.13,40.58,40.62,256400.0,29.5059,29.5059,29.1113,29.14,256400.0
2014-10-13 15:00:00,40.63,40.65,40.3,40.38,489600.0,29.1472,29.1615,28.9105,28.9679,489600.0
2014-10-13 15:30:00,40.38,40.38,39.83,39.92,1167400.0,28.9679,28.9679,28.5733,28.6379,1167400.0
2014-10-14 09:30:00,40.08,40.44,39.3,39.38,835200.0,28.7526,29.0109,28.1931,28.2505,835200.0
2014-10-14 10:00:00,39.35,39.46,38.94,39.1,1077000.0,28.229,28.3079,27.9348,28.0496,1077000.0
2014-10-14 10:30:00,39.1,39.52,38.71,39.08,1301800.0,28.0496,28.3509,27.7698,28.0353,1301800.0
2014-10-14 11:00:00,39.12,39.52,38.99,39.31,465600.0,28.064,28.3509,27.9707,28.2003,465600.0
2014-10-14 11:30:00,39.27,39.92,39.22,39.77,433000.0,28.1716,28.6379,28.1357,28.5303,433000.0
2014-10-14 12:00:00,39.77,39.8,39.46,39.47,463400.0,28.5303,28.5518,28.3079,28.315,463400.0
2014-10-14 12:30:00,39.47,39.66,39.27,39.49,310000.0,28.315,28.4513,28.1716,28.3294,310000.0
2014-10-14 13:00:00,39.51,40.07,39.51,39.75,315200.0,28.3437,28.7455,28.3437,28.5159,315200.0
2014-10-14 13:30:00,39.74,39.8,39.2,39.49,357600.0,28.5087,28.5518,28.1213,28.3294,357600.0
2014-10-14 14:00:00,39.48,39.56,39.0,39.09,437800.0,28.3222,28.3796,27.9779,28.0424,437800.0
2014-10-14 14:30:00,39.09,39.7,38.99,39.41,417000.0,28.0424,28.48,27.9707,28.272,417000.0
2014-10-14 15:00:00,39.42,39.49,38.98,39.22,518600.0,28.2792,28.3294,27.9635,28.1357,518600.0
2014-10-14 15:30:00,39.23,39.41,38.99,39.23,1367600.0,28.1429,28.272,27.9707,28.1429,1367600.0
2014-10-15 09:30:00,38.72,39.28,37.88,39.27,906200.0,27.777,28.1787,27.1744,28.1716,906200.0
2014-10-15 10:00:00,39.26,39.6,38.97,38.98,327400.0,28.1644,28.4083,27.9563,27.9635,327400.0
2014-10-15 10:30:00,38.95,39.02,38.62,38.98,286800.0,27.942,27.9922,27.7053,27.9635,286800.0
2014-10-15 11:00:00,38.99,39.06,38.67,38.73,286800.0,27.9707,28.0209,27.7411,27.7842,286800.0
2014-10-15 11:30:00,38.74,38.81,38.54,38.77,663400.0,27.7913,27.8416,27.6479,27.8129,663400.0
2014-10-15 12:00:00,38.77,38.8,38.52,38.63,330000.0,27.8129,27.8344,27.6335,27.7124,330000.0
2014-10-15 12:30:00,38.62,38.69,38.13,38.19,314600.0,27.7053,27.7555,27.3537,27.3968,314600.0
2014-10-15 13:00:00,38.16,38.4,37.64,37.75,503000.0,27.3753,27.5474,27.0022,27.0811,503000.0
2014-10-15 13:30:00,37.75,38.21,37.64,37.95,522000.0,27.0811,27.4111,27.0022,27.2246,522000.0
2014-10-15 14:00:00,37.94,38.24,37.67,37.85,524600.0,27.2174,27.4327,27.0238,27.1529,524600.0
2014-10-15 14:30:00,37.85,38.12,37.72,37.89,656600.0,27.1529,27.3466,27.0596,27.1816,656600.0
2014-10-15 15:00:00,37.9,38.04,37.65,38.01,695400.0,27.1887,27.2892,27.0094,27.2677,695400.0
2014-10-15 15:30:00,38.01,38.29,37.84,38.14,1664200.0,27.2677,27.4685,27.1457,27.3609,1664200.0
2014-10-16 09:30:00,37.49,38.55,37.32,38.2,1343000.0,26.8946,27.655,26.7727,27.404,1343000.0
2014-10-16 10:00:00,38.23,38.9,37.91,38.48,1024200.0,27.4255,27.9061,27.1959,27.6048,1024200.0
2014-10-16 10:30:00,38.5,39.23,38.44,38.92,572200.0,27.6192,28.1429,27.5761,27.9205,572200.0
2014-10-16 11:00:00,38.92,39.57,38.85,39.4,559200.0,27.9205,28.3868,27.8703,28.2648,559200.0
2014-10-16 11:30:00,39.38,39.38,38.84,39.05,353600.0,28.2505,28.2505,27.8631,28.0137,353600.0
2014-10-16 12:00:00,39.07,39.46,38.87,39.29,500000.0,28.0281,28.3079,27.8846,28.1859,500000.0
2014-10-16 12:30:00,39.31,39.8,39.27,39.78,502800.0,28.2003,28.5518,28.1716,28.5374,502800.0
2014-10-16 13:00:00,39.77,39.94,39.57,39.75,317400.0,28.5303,28.6522,28.3868,28.5159,317400.0
2014-10-16 13:30:00,39.74,39.92,39.46,39.51,398600.0,28.5087,28.6379,28.3079,28.3437,398600.0
2014-10-16 14:00:00,39.5,39.62,39.23,39.39,429400.0,28.3366,28.4226,28.1429,28.2576,429400.0
2014-10-16 14:30:00,39.4,39.57,39.07,39.08,447200.0,28.2648,28.3868,28.0281,28.0353,447200.0
2014-10-16 15:00:00,39.07,39.37,38.91,39.37,904400.0,28.0281,28.2433,27.9133,28.2433,904400.0
2014-10-16 15:30:00,39.37,39.38,39.09,39.21,1503800.0,28.2433,28.2505,28.0424,28.1285,1503800.0
2014-10-17 09:30:00,39.49,39.83,39.49,39.63,1043400.0,28.3294,28.5733,28.3294,28.4298,1043400.0
2014-10-17 10:00:00,39.63,40.16,39.44,40.16,540800.0,28.4298,28.81,28.2935,28.81,540800.0
2014-10-17 10:30:00,40.17,40.26,39.91,39.97,276800.0,28.8172,28.8818,28.6307,28.6737,276800.0
2014-10-17 11:00:00,39.99,40.11,39.85,39.87,265800.0,28.6881,28.7742,28.5876,28.602,265800.0
2014-10-17 11:30:00,39.88,40.13,39.79,40.0,345000.0,28.6092,28.7885,28.5446,28.6953,345000.0
2014-10-17 12:00:00,39.99,40.08,39.71,39.77,285400.0,28.6881,28.7526,28.4872,28.5303,285400.0
2014-10-17 12:30:00,39.77,39.79,39.43,39.54,337400.0,28.5303,28.5446,28.2863,28.3653,337400.0
2014-10-17 13:00:00,39.57,39.63,39.17,39.21,242000.0,28.3868,28.4298,28.0998,28.1285,242000.0
2014-10-17 13:30:00,39.17,39.55,39.1,39.49,353800.0,28.0998,28.3724,28.0496,28.3294,353800.0
2014-10-17 14:00:00,39.47,39.48,39.02,39.37,459000.0,28.315,28.3222,27.9922,28.2433,459000.0
2014-10-17 14:30:00,39.37,39.6,39.33,39.44,153200.0,28.2433,28.4083,28.2146,28.2935,153200.0
2014-10-17 15:00:00,39.45,39.72,39.29,39.55,181800.0,28.3007,28.4944,28.1859,28.3724,181800.0
2014-10-17 15:30:00,39.56,39.75,39.56,39.62,709800.0,28.3796,28.5159,28.3796,28.4226,709800.0
2014-10-20 09:30:00,39.6,40.44,39.6,40.21,344200.0,28.4083,29.0109,28.4083,28.8459,344200.0
2014-10-20 10:00:00,40.22,40.25,39.73,40.13,360400.0,28.8531,28.8746,28.5016,28.7885,360400.0
2014-10-20 10:30:00,40.13,40.35,40.07,40.19,212200.0,28.7885,28.9463,28.7455,28.8316,212200.0
2014-10-20 11:00:00,40.19,40.4,40.01,40.33,279600.0,28.8316,28.9822,28.7024,28.932,279600.0
2014-10-20 11:30:00,40.3,40.43,40.25,40.41,194400.0,28.9105,29.0037,28.8746,28.9894,194400.0
2014-10-20 12:00:00,40.41,40.42,40.2,40.32,134000.0,28.9894,28.9966,28.8387,28.9248,134000.0
2014-10-20 12:30:00,40.33,40.34,40.14,40.17,120600.0,28.932,28.9392,28.7957,28.8172,120600.0
2014-10-20 13:00:00,40.17,40.35,40.1,40.33,109800.0,28.8172,28.9463,28.767,28.932,109800.0
2014-10-20 13:30:00,40.31,40.33,40.15,40.31,155800.0,28.9176,28.932,28.8029,28.9176,155800.0
2014-10-20 14:00:00,40.31,40.4,40.2,40.38,190000.0,28.9176,28.9822,28.8387,28.9679,190000.0
2014-10-20 14:30:00,40.39,40.58,40.37,40.52,306800.0,28.975,29.1113,28.9607,29.0683,306800.0
2014-10-20 15:00:00,40.52,40.71,40.41,40.45,400800.0,29.0683,29.2046,28.9894,29.0181,400800.0
2014-10-20 15:30:00,40.46,40.55,40.31,40.32,1183800.0,29.0252,29.0898,28.9176,28.9248,1183800.0
2014-10-21 09:30:00,40.35,41.64,40.33,41.64,779400.0,28.9463,29.8718,28.932,29.8718,779400.0
2014-10-21 10:00:00,41.61,41.65,41.22,41.38,331600.0,29.8502,29.8789,29.5705,29.6852,331600.0
2014-10-21 10:30:00,41.4,41.47,41.29,41.38,224600.0,29.6996,29.7498,29.6207,29.6852,224600.0
2014-10-21 11:00:00,41.38,41.5,41.26,41.42,319600.0,29.6852,29.7713,29.5992,29.7139,319600.0
2014-10-21 11:30:00,41.41,41.73,41.33,41.72,278000.0,29.7068,29.9363,29.6494,29.9291,278000.0
2014-10-21 12:00:00,41.73,41.83,41.72,41.83,268200.0,29.9363,30.0081,29.9291,30.0081,268200.0
2014-10-21 12:30:00,41.83,42.09,41.82,41.88,322600.0,30.0081,30.1946,30.0009,30.0439,322600.0
2014-10-21 13:00:00,41.88,41.98,41.83,41.96,289400.0,30.0439,30.1157,30.0081,30.1013,289400.0
2014-10-21 13:30:00,41.96,42.44,41.96,42.39,331800.0,30.1013,30.4457,30.1013,30.4098,331800.0
2014-10-21 14:00:00,42.41,42.59,42.27,42.52,424800.0,30.4241,30.5533,30.3237,30.5031,424800.0
2014-10-21 14:30:00,42.53,42.63,42.33,42.35,271800.0,30.5102,30.582,30.3667,30.3811,271800.0
2014-10-21 15:00:00,42.34,42.62,42.31,42.58,355600.0,30.3739,30.5748,30.3524,30.5461,355600.0
2014-10-21 15:30:00,42.58,42.6,42.39,42.47,1152200.0,30.5461,30.5604,30.4098,30.4672,1152200.0
2014-10-22 09:30:00,42.52,43.09,42.47,42.84,409400.0,30.5031,30.912,30.4672,30.7326,409400.0
2014-10-22 10:00:00,42.84,42.88,42.43,42.63,213600.0,30.7326,30.7613,30.4385,30.582,213600.0
2014-10-22 10:30:00,42.62,42.66,42.4,42.64,358800.0,30.5748,30.6035,30.417,30.5891,358800.0
2014-10-22 11:00:00,42.62,42.88,42.6,42.63,181800.0,30.5748,30.7613,30.5604,30.582,181800.0
2014-10-22 11:30:00,42.65,42.87,42.61,42.76,184400.0,30.5963,30.7541,30.5676,30.6752,184400.0
2014-10-22 12:00:00,42.75,42.79,42.4,42.41,209600.0,30.668,30.6967,30.417,30.4241,209600.0
2014-10-22 12:30:00,42.43,42.43,41.97,42.22,259800.0,30.4385,30.4385,30.1085,30.2878,259800.0
2014-10-22 13:00:00,42.22,42.39,41.99,42.0,145800.0,30.2878,30.4098,30.1228,30.13,145800.0
2014-10-22 13:30:00,42.02,42.29,41.94,41.95,208400.0,30.1444,30.3381,30.087,30.0941,208400.0
2014-10-22 14:00:00,41.94,42.17,41.86,41.99,216400.0,30.087,30.252,30.0296,30.1228,216400.0
2014-10-22 14:30:00,41.98,42.29,41.88,42.27,173000.0,30.1157,30.3381,30.0439,30.3237,173000.0
2014-10-22 15:00:00,42.27,42.29,42.02,42.1,201400.0,30.3237,30.3381,30.1444,30.2018,201400.0
2014-10-22 15:30:00,42.09,42.09,41.75,41.79,538800.0,30.1946,30.1946,29.9507,29.9794,538800.0
2014-10-23 09:30:00,42.42,42.76,42.27,42.41,306400.0,30.4313,30.6752,30.3237,30.4241,306400.0
2014-10-23 10:00:00,42.44,42.84,42.44,42.61,228800.0,30.4457,30.7326,30.4457,30.5676,228800.0
2014-10-23 10:30:00,42.62,42.79,42.59,42.68,148600.0,30.5748,30.6967,30.5533,30.6178,148600.0
2014-10-23 11:00:00,42.67,42.79,42.5,42.55,131000.0,30.6107,30.6967,30.4887,30.5246,131000.0
2014-10-23 11:30:00,42.55,42.63,42.42,42.58,134400.0,30.5246,30.582,30.4313,30.5461,134400.0
2014-10-23 12:00:00,42.59,42.79,42.52,42.77,153800.0,30.5533,30.6967,30.5031,30.6824,153800.0
2014-10-23 12:30:00,42.73,42.73,42.48,42.52,87200.0,30.6537,30.6537,30.4744,30.5031,87200.0
2014-10-23 13:00:00,42.52,42.69,42.49,42.65,111600.0,30.5031,30.625,30.4815,30.5963,111600.0
2014-10-23 13:30:00,42.65,42.73,42.59,42.71,103800.0,30.5963,30.6537,30.5533,30.6394,103800.0
2014-10-23 14:00:00,42.73,42.92,42.71,42.9,207600.0,30.6537,30.79,30.6394,30.7757,207600.0
2014-10-23 14:30:00,42.9,42.9,42.27,42.47,267800.0,30.7757,30.7757,30.3237,30.4672,267800.0
2014-10-23 15:00:00,42.45,42.47,42.15,42.23,427000.0,30.4528,30.4672,30.2376,30.295,427000.0
2014-10-23 15:30:00,42.24,42.45,42.14,42.26,690200.0,30.3022,30.4528,30.2304,30.3165,690200.0
2014-10-24 09:30:00,42.41,42.41,41.75,41.99,293600.0,30.4241,30.4241,29.9507,30.1228,293600.0
2014-10-24 10:00:00,41.99,42.08,41.74,41.97,221800.0,30.1228,30.1874,29.9435,30.1085,221800.0
2014-10-24 10:30:00,41.98,42.17,41.85,42.17,90200.0,30.1157,30.252,30.0224,30.252,90200.0
2014-10-24 11:00:00,42.19,42.46,42.15,42.39,203200.0,30.2663,30.46,30.2376,30.4098,203200.0
2014-10-24 11:30:00,42.4,42.57,42.32,42.47,170600.0,30.417,30.5389,30.3596,30.4672,170600.0
2014-10-24 12:00:00,42.47,42.82,42.47,42.77,190600.0,30.4672,30.7183,30.4672,30.6824,190600.0
2014-10-24 12:30:00,42.74,42.77,42.52,42.61,135000.0,30.6609,30.6824,30.5031,30.5676,135000.0
2014-10-24 13:00:00,42.61,42.72,42.53,42.65,84400.0,30.5676,30.6465,30.5102,30.5963,84400.0
2014-10-24 13:30:00,42.64,42.77,42.59,42.73,117200.0,30.5891,30.6824,30.5533,30.6537,117200.0
2014-10-24 14:00:00,42.72,42.77,42.63,42.72,122600.0,30.6465,30.6824,30.582,30.6465,122600.0
2014-10-24 14:30:00,42.72,42.85,42.67,42.81,192200.0,30.6465,30.7398,30.6107,30.7111,192200.0
2014-10-24 15:00:00,42.8,42.88,42.76,42.87,263400.0,30.7039,30.7613,30.6752,30.7541,263400.0
2014-10-24 15:30:00,42.87,43.01,42.86,42.88,668200.0,30.7541,30.8546,30.747,30.7613,668200.0
2014-10-27 09:30:00,42.51,42.56,41.81,42.12,671400.0,30.4959,30.5317,29.9937,30.2161,671400.0
2014-10-27 10:00:00,42.1,42.46,41.92,42.36,244600.0,30.2018,30.46,30.0726,30.3883,244600.0
2014-10-27 10:30:00,42.38,42.88,42.34,42.82,321400.0,30.4026,30.7613,30.3739,30.7183,321400.0
2014-10-27 11:00:00,42.82,42.95,42.71,42.86,160000.0,30.7183,30.8115,30.6394,30.747,160000.0
2014-10-27 11:30:00,42.87,42.94,42.56,42.74,234600.0,30.7541,30.8044,30.5317,30.6609,234600.0
2014-10-27 12:00:00,42.71,42.97,42.7,42.82,155000.0,30.6394,30.8259,30.6322,30.7183,155000.0
2014-10-27 12:30:00,42.81,43.07,42.79,43.06,163600.0,30.7111,30.8976,30.6967,30.8904,163600.0
2014-10-27 13:00:00,43.05,43.23,42.97,43.06,264000.0,30.8833,31.0124,30.8259,30.8904,264000.0
2014-10-27 13:30:00,43.07,43.16,43.02,43.09,255400.0,30.8976,30.9622,30.8617,30.912,255400.0
2014-10-27 14:00:00,43.08,43.16,42.88,43.04,252800.0,30.9048,30.9622,30.7613,30.8761,252800.0
2014-10-27 14:30:00,43.04,43.15,42.97,43.06,239000.0,30.8761,30.955,30.8259,30.8904,239000.0
2014-10-27 15:00:00,43.08,43.14,43.02,43.11,335400.0,30.9048,30.9478,30.8617,30.9263,335400.0
2014-10-27 15:30:00,43.12,43.28,43.07,43.22,844600.0,30.9335,31.0483,30.8976,31.0052,844600.0
2014-10-28 09:30:00,43.32,43.6,42.82,43.37,503000.0,31.077,31.2778,30.7183,31.1128,503000.0
2014-10-28 10:00:00,43.38,43.56,43.21,43.35,284400.0,31.12,31.2491,30.998,31.0985,284400.0
2014-10-28 10:30:00,43.35,43.65,43.27,43.58,188400.0,31.0985,31.3137,31.0411,31.2635,188400.0
2014-10-28 11:00:00,43.58,43.74,43.51,43.73,188200.0,31.2635,31.3783,31.2133,31.3711,188200.0
2014-10-28 11:30:00,43.73,43.81,43.59,43.66,303200.0,31.3711,31.4285,31.2706,31.3209,303200.0
2014-10-28 12:00:00,43.66,44.1,43.65,44.0,302800.0,31.3209,31.6365,31.3137,31.5648,302800.0
2014-10-28 12:30:00,44.0,44.14,43.87,44.12,278800.0,31.5648,31.6652,31.4715,31.6509,278800.0
2014-10-28 13:00:00,44.12,44.22,43.94,44.11,286600.0,31.6509,31.7226,31.5217,31.6437,286600.0
2014-10-28 13:30:00,44.1,44.27,44.07,44.16,320000.0,31.6365,31.7585,31.615,31.6796,320000.0
2014-10-28 14:00:00,44.16,44.37,44.07,44.35,280200.0,31.6796,31.8302,31.615,31.8159,280200.0
2014-10-28 14:30:00,44.35,44.52,44.34,44.48,433400.0,31.8159,31.9378,31.8087,31.9091,433400.0
2014-10-28 15:00:00,44.47,44.63,44.42,44.6,666600.0,31.9019,32.0167,31.8661,31.9952,666600.0
2014-10-28 15:30:00,44.6,44.74,44.49,44.54,1405600.0,31.9952,32.0956,31.9163,31.9522,1405600.0
2014-10-29 09:30:00,44.91,45.12,44.59,44.92,600000.0,32.2176,32.3682,31.988,32.2248,600000.0
2014-10-29 10:00:00,44.91,44.91,43.88,44.07,452600.0,32.2176,32.2176,31.4787,31.615,452600.0
2014-10-29 10:30:00,44.04,44.42,43.66,43.68,486800.0,31.5935,31.8661,31.3209,31.3352,486800.0
2014-10-29 11:00:00,43.7,44.01,43.58,43.85,430400.0,31.3496,31.5719,31.2635,31.4572,430400.0
2014-10-29 11:30:00,43.86,44.15,43.75,43.87,860800.0,31.4643,31.6724,31.3854,31.4715,860800.0
2014-10-29 12:00:00,43.86,43.89,43.7,43.79,231000.0,31.4643,31.4859,31.3496,31.4141,231000.0
2014-10-29 12:30:00,43.78,43.98,43.59,43.81,348000.0,31.407,31.5504,31.2706,31.4285,348000.0
2014-10-29 13:00:00,43.79,43.79,43.49,43.57,306000.0,31.4141,31.4141,31.1989,31.2563,306000.0
2014-10-29 13:30:00,43.59,43.7,43.48,43.69,269800.0,31.2706,31.3496,31.1917,31.3424,269800.0
2014-10-29 14:00:00,43.68,43.69,43.17,43.38,426400.0,31.3352,31.3424,30.9693,31.12,426400.0
2014-10-29 14:30:00,43.38,43.43,43.11,43.24,428200.0,31.12,31.1559,30.9263,31.0196,428200.0
2014-10-29 15:00:00,43.24,43.63,43.08,43.55,566800.0,31.0196,31.2993,30.9048,31.242,566800.0
2014-10-29 15:30:00,43.56,43.82,43.55,43.71,1249400.0,31.2491,31.4356,31.242,31.3567,1249400.0
2014-10-30 09:30:00,44.76,45.22,44.25,44.41,1241600.0,32.11,32.44,31.7441,31.8589,1241600.0
2014-10-30 10:00:00,44.39,45.5,44.22,45.43,1237000.0,31.8446,32.6408,31.7226,32.5906,1237000.0
2014-10-30 10:30:00,45.4,45.61,45.24,45.51,1635800.0,32.5691,32.7198,32.4543,32.648,1635800.0
2014-10-30 11:00:00,45.51,45.57,45.12,45.46,847600.0,32.648,32.6911,32.3682,32.6122,847600.0
2014-10-30 11:30:00,45.48,45.52,45.24,45.49,535000.0,32.6265,32.6552,32.4543,32.6337,535000.0
2014-10-30 12:00:00,45.49,45.51,45.38,45.49,328600.0,32.6337,32.648,32.5548,32.6337,328600.0
2014-10-30 12:30:00,45.49,46.01,45.46,45.95,631000.0,32.6337,33.0067,32.6122,32.9637,631000.0
2014-10-30 13:00:00,45.95,45.99,45.65,45.83,212800.0,32.9637,32.9924,32.7485,32.8776,212800.0
2014-10-30 13:30:00,45.83,45.85,45.67,45.73,515200.0,32.8776,32.8919,32.7628,32.8058,515200.0
2014-10-30 14:00:00,45.73,45.77,45.01,45.32,1201000.0,32.8058,32.8345,32.2893,32.5117,1201000.0
2014-10-30 14:30:00,45.33,45.38,44.99,45.01,341400.0,32.5189,32.5548,32.275,32.2893,341400.0
2014-10-30 15:00:00,45.01,45.02,44.62,45.01,716800.0,32.2893,32.2965,32.0096,32.2893,716800.0
2014-10-30 15:30:00,45.01,45.6,44.94,45.3,1282200.0,32.2893,32.7126,32.2391,32.4974,1282200.0
2014-10-31 09:30:00,45.19,45.68,44.42,44.44,1381600.0,32.4185,32.77,31.8661,31.8804,1381600.0
2014-10-31 10:00:00,44.46,45.52,44.36,45.24,713600.0,31.8948,32.6552,31.823,32.4543,713600.0
2014-10-31 10:30:00,45.25,45.42,45.16,45.27,249000.0,32.4615,32.5835,32.3969,32.4758,249000.0
2014-10-31 11:00:00,45.29,45.49,45.21,45.44,201600.0,32.4902,32.6337,32.4328,32.5978,201600.0
2014-10-31 11:30:00,45.43,45.69,45.29,45.55,238000.0,32.5906,32.7771,32.4902,32.6767,238000.0
2014-10-31 12:00:00,45.52,45.57,45.12,45.16,191000.0,32.6552,32.6911,32.3682,32.3969,191000.0
2014-10-31 12:30:00,45.17,45.32,45.1,45.31,187200.0,32.4041,32.5117,32.3539,32.5045,187200.0
2014-10-31 13:00:00,45.31,45.34,45.11,45.13,360200.0,32.5045,32.5261,32.3611,32.3754,360200.0
2014-10-31 13:30:00,45.13,45.23,45.06,45.11,196400.0,32.3754,32.4472,32.3252,32.3611,196400.0
2014-10-31 14:00:00,45.12,45.49,45.09,45.45,140600.0,32.3682,32.6337,32.3467,32.605,140600.0
2014-10-31 14:30:00,45.45,45.56,45.4,45.47,201000.0,32.605,32.6839,32.5691,32.6193,201000.0
2014-10-31 15:00:00,45.46,45.51,45.35,45.44,392600.0,32.6122,32.648,32.5332,32.5978,392600.0
2014-10-31 15:30:00,45.44,45.57,45.32,45.45,1193200.0,32.5978,32.6911,32.5117,32.605,1193200.0
2014-11-03 09:30:00,45.69,46.14,45.57,45.97,1293000.0,32.7771,33.1,32.6911,32.978,1293000.0
2014-11-03 10:00:00,45.99,46.01,45.67,45.76,509400.0,32.9924,33.0067,32.7628,32.8274,509400.0
2014-11-03 10:30:00,45.77,45.94,45.58,45.91,437800.0,32.8345,32.9565,32.6982,32.935,437800.0
2014-11-03 11:00:00,45.91,46.09,45.78,46.07,379600.0,32.935,33.0641,32.8417,33.0498,379600.0
2014-11-03 11:30:00,46.06,46.1,45.91,45.98,276200.0,33.0426,33.0713,32.935,32.9852,276200.0
2014-11-03 12:00:00,45.99,46.01,45.79,45.9,285600.0,32.9924,33.0067,32.8489,32.9278,285600.0
2014-11-03 12:30:00,45.88,46.25,45.75,46.23,294800.0,32.9135,33.1789,32.8202,33.1645,294800.0
2014-11-03 13:00:00,46.22,46.26,45.95,46.06,373000.0,33.1574,33.1861,32.9637,33.0426,373000.0
2014-11-03 13:30:00,46.07,46.21,45.82,45.84,280800.0,33.0498,33.1502,32.8704,32.8848,280800.0
2014-11-03 14:00:00,45.84,46.06,45.81,45.85,479000.0,32.8848,33.0426,32.8632,32.8919,479000.0
2014-11-03 14:30:00,45.83,45.9,45.64,45.68,365000.0,32.8776,32.9278,32.7413,32.77,365000.0
2014-11-03 15:00:00,45.67,45.91,45.66,45.82,480800.0,32.7628,32.935,32.7556,32.8704,480800.0
2014-11-03 15:30:00,45.81,45.85,45.56,45.81,1207400.0,32.8632,32.8919,32.6839,32.8632,1207400.0
2014-11-04 09:30:00,45.76,46.42,45.63,45.63,1025800.0,32.8274,33.3008,32.7341,32.7341,1025800.0
2014-11-04 10:00:00,45.63,45.77,45.16,45.2,704600.0,32.7341,32.8345,32.3969,32.4256,704600.0
2014-11-04 10:30:00,45.2,45.55,45.18,45.29,585800.0,32.4256,32.6767,32.4113,32.4902,585800.0
2014-11-04 11:00:00,45.29,45.37,45.1,45.28,394200.0,32.4902,32.5476,32.3539,32.483,394200.0
2014-11-04 11:30:00,45.26,45.33,45.1,45.32,348600.0,32.4687,32.5189,32.3539,32.5117,348600.0
2014-11-04 12:00:00,45.31,45.75,45.3,45.65,363800.0,32.5045,32.8202,32.4974,32.7485,363800.0
2014-11-04 12:30:00,45.66,45.68,45.43,45.51,268400.0,32.7556,32.77,32.5906,32.648,268400.0
2014-11-04 13:00:00,45.52,45.55,45.2,45.28,275200.0,32.6552,32.6767,32.4256,32.483,275200.0
2014-11-04 13:30:00,45.28,45.49,45.08,45.45,339600.0,32.483,32.6337,32.3395,32.605,339600.0
2014-11-04 14:00:00,45.47,45.49,45.12,45.27,348800.0,32.6193,32.6337,32.3682,32.4758,348800.0
2014-11-04 14:30:00,45.27,45.47,45.17,45.45,319400.0,32.4758,32.6193,32.4041,32.605,319400.0
2014-11-04 15:00:00,45.45,45.47,45.31,45.33,330000.0,32.605,32.6193,32.5045,32.5189,330000.0
2014-11-04 15:30:00,45.33,45.42,45.24,45.3,756000.0,32.5189,32.5835,32.4543,32.4974,756000.0
2014-11-05 09:30:00,45.49,45.89,44.95,45.26,819400.0,32.6337,32.9206,32.2463,32.4687,819400.0
2014-11-05 10:00:00,45.26,45.74,45.16,45.74,401600.0,32.4687,32.813,32.3969,32.813,401600.0
2014-11-05 10:30:00,45.73,45.95,45.52,45.72,509200.0,32.8058,32.9637,32.6552,32.7987,509200.0
2014-11-05 11:00:00,45.71,45.77,45.16,45.35,336400.0,32.7915,32.8345,32.3969,32.5332,336400.0
2014-11-05 11:30:00,45.35,45.46,45.21,45.4,309400.0,32.5332,32.6122,32.4328,32.5691,309400.0
2014-11-05 12:00:00,45.41,45.43,45.2,45.23,214400.0,32.5763,32.5906,32.4256,32.4472,214400.0
2014-11-05 12:30:00,45.22,45.35,45.17,45.2,228600.0,32.44,32.5332,32.4041,32.4256,228600.0
2014-11-05 13:00:00,45.19,45.23,44.94,45.05,315200.0,32.4185,32.4472,32.2391,32.318,315200.0
2014-11-05 13:30:00,45.05,45.16,44.88,45.01,335800.0,32.318,32.3969,32.1961,32.2893,335800.0
2014-11-05 14:00:00,45.0,45.06,44.82,44.97,264400.0,32.2822,32.3252,32.153,32.2606,264400.0
2014-11-05 14:30:00,44.98,45.15,44.98,45.11,313000.0,32.2678,32.3898,32.2678,32.3611,313000.0
2014-11-05 15:00:00,45.12,45.29,45.12,45.13,461600.0,32.3682,32.4902,32.3682,32.3754,461600.0
2014-11-05 15:30:00,45.13,45.38,45.11,45.35,675400.0,32.3754,32.5548,32.3611,32.5332,675400.0
2014-11-06 09:30:00,45.62,46.43,45.56,45.96,614200.0,32.7269,33.308,32.6839,32.9708,614200.0
2014-11-06 10:00:00,45.99,46.05,45.63,45.81,492600.0,32.9924,33.0354,32.7341,32.8632,492600.0
2014-11-06 10:30:00,45.8,46.01,45.77,45.95,220200.0,32.8561,33.0067,32.8345,32.9637,220200.0
2014-11-06 11:00:00,45.96,46.08,45.84,45.99,214200.0,32.9708,33.0569,32.8848,32.9924,214200.0
2014-11-06 11:30:00,45.99,46.06,45.88,45.94,188400.0,32.9924,33.0426,32.9135,32.9565,188400.0
2014-11-06 12:00:00,45.93,46.21,45.92,46.16,171000.0,32.9493,33.1502,32.9421,33.1143,171000.0
2014-11-06 12:30:00,46.18,46.18,45.96,46.09,196600.0,33.1287,33.1287,32.9708,33.0641,196600.0
2014-11-06 13:00:00,46.1,46.29,46.0,46.27,230600.0,33.0713,33.2076,32.9995,33.1932,230600.0
2014-11-06 13:30:00,46.26,46.35,46.17,46.32,250400.0,33.1861,33.2506,33.1215,33.2291,250400.0
2014-11-06 14:00:00,46.32,46.33,46.15,46.29,281800.0,33.2291,33.2363,33.1071,33.2076,281800.0
2014-11-06 14:30:00,46.29,46.37,46.2,46.32,296200.0,33.2076,33.265,33.143,33.2291,296200.0
2014-11-06 15:00:00,46.32,46.44,46.24,46.44,367400.0,33.2291,33.3152,33.1717,33.3152,367400.0
2014-11-06 15:30:00,46.44,46.61,46.44,46.59,1307400.0,33.3152,33.4371,33.3152,33.4228,1307400.0
2014-11-07 09:30:00,46.64,46.96,46.18,46.35,615200.0,33.4587,33.6882,33.1287,33.2506,615200.0
2014-11-07 10:00:00,46.32,46.52,46.31,46.38,358000.0,33.2291,33.3726,33.2219,33.2721,358000.0
2014-11-07 10:30:00,46.38,46.74,46.27,46.74,213000.0,33.2721,33.5304,33.1932,33.5304,213000.0
2014-11-07 11:00:00,46.74,46.82,46.6,46.77,222000.0,33.5304,33.5878,33.43,33.5519,222000.0
2014-11-07 11:30:00,46.79,46.85,46.61,46.63,192000.0,33.5663,33.6093,33.4371,33.4515,192000.0
2014-11-07 12:00:00,46.63,46.93,46.55,46.91,238600.0,33.4515,33.6667,33.3941,33.6524,238600.0
2014-11-07 12:30:00,46.9,46.9,46.77,46.85,231000.0,33.6452,33.6452,33.5519,33.6093,231000.0
2014-11-07 13:00:00,46.85,46.98,46.78,46.92,193000.0,33.6093,33.7026,33.5591,33.6595,193000.0
2014-11-07 13:30:00,46.93,46.97,46.83,46.96,246000.0,33.6667,33.6954,33.595,33.6882,246000.0
2014-11-07 14:00:00,46.96,46.99,46.84,46.92,405200.0,33.6882,33.7097,33.6021,33.6595,405200.0
2014-11-07 14:30:00,46.91,46.91,46.8,46.88,303600.0,33.6524,33.6524,33.5734,33.6308,303600.0
2014-11-07 15:00:00,46.88,47.01,46.83,46.84,434800.0,33.6308,33.7241,33.595,33.6021,434800.0
2014-11-07 15:30:00,46.84,47.04,46.77,47.03,1344600.0,33.6021,33.7456,33.5519,33.7384,1344600.0
2014-11-10 09:30:00,47.25,47.59,47.14,47.41,707600.0,33.8963,34.1402,33.8174,34.011,707600.0
2014-11-10 10:00:00,47.38,47.41,46.88,47.09,452800.0,33.9895,34.011,33.6308,33.7815,452800.0
2014-11-10 10:30:00,47.09,47.23,46.94,47.07,243800.0,33.7815,33.8819,33.6739,33.7671,243800.0
2014-11-10 11:00:00,47.07,47.1,46.78,47.05,357600.0,33.7671,33.7887,33.5591,33.7528,357600.0
2014-11-10 11:30:00,47.05,47.1,46.87,46.88,257800.0,33.7528,33.7887,33.6237,33.6308,257800.0
2014-11-10 12:00:00,46.88,46.94,46.74,46.91,181000.0,33.6308,33.6739,33.5304,33.6524,181000.0
2014-11-10 12:30:00,46.9,47.11,46.9,47.05,320800.0,33.6452,33.7958,33.6452,33.7528,320800.0
2014-11-10 13:00:00,47.04,47.13,46.92,47.11,206400.0,33.7456,33.8102,33.6595,33.7958,206400.0
2014-11-10 13:30:00,47.13,47.13,46.87,46.91,166800.0,33.8102,33.8102,33.6237,33.6524,166800.0
2014-11-10 14:00:00,46.92,47.06,46.81,47.04,281200.0,33.6595,33.76,33.5806,33.7456,281200.0
2014-11-10 14:30:00,47.05,47.17,46.97,47.05,435000.0,33.7528,33.8389,33.6954,33.7528,435000.0
2014-11-10 15:00:00,47.04,47.13,47.01,47.09,440400.0,33.7456,33.8102,33.7241,33.7815,440400.0
2014-11-10 15:30:00,47.09,47.09,46.95,47.05,715400.0,33.7815,33.7815,33.681,33.7528,715400.0
2014-11-11 09:30:00,47.0,47.24,46.58,47.15,351800.0,33.7169,33.8891,33.4156,33.8245,351800.0
2014-11-11 10:00:00,47.13,47.41,47.13,47.37,487800.0,33.8102,34.011,33.8102,33.9823,487800.0
2014-11-11 10:30:00,47.38,47.49,47.34,47.47,243800.0,33.9895,34.0684,33.9608,34.0541,243800.0
2014-11-11 11:00:00,47.47,47.5,47.23,47.4,272400.0,34.0541,34.0756,33.8819,34.0039,272400.0
2014-11-11 11:30:00,47.4,47.44,47.24,47.3,241000.0,34.0039,34.0326,33.8891,33.9321,241000.0
2014-11-11 12:00:00,47.3,47.49,47.29,47.49,249800.0,33.9321,34.0684,33.925,34.0684,249800.0
2014-11-11 12:30:00,47.48,47.52,47.33,47.46,227400.0,34.0613,34.09,33.9537,34.0469,227400.0
2014-11-11 13:00:00,47.46,47.65,47.38,47.51,304000.0,34.0469,34.1832,33.9895,34.0828,304000.0
2014-11-11 13:30:00,47.49,47.58,47.48,47.52,245800.0,34.0684,34.133,34.0613,34.09,245800.0
2014-11-11 14:00:00,47.52,47.68,47.49,47.54,278600.0,34.09,34.2047,34.0684,34.1043,278600.0
2014-11-11 14:30:00,47.54,47.55,47.33,47.37,267000.0,34.1043,34.1115,33.9537,33.9823,267000.0
2014-11-11 15:00:00,47.37,47.4,47.27,47.32,307000.0,33.9823,34.0039,33.9106,33.9465,307000.0
2014-11-11 15:30:00,47.31,47.38,47.27,47.31,600600.0,33.9393,33.9895,33.9106,33.9393,600600.0
2014-11-12 09:30:00,47.24,47.8,47.07,47.52,461800.0,33.8891,34.2908,33.7671,34.09,461800.0
2014-11-12 10:00:00,47.5,47.79,47.42,47.64,321800.0,34.0756,34.2837,34.0182,34.176,321800.0
2014-11-12 10:30:00,47.65,47.73,47.48,47.49,318400.0,34.1832,34.2406,34.0613,34.0684,318400.0
2014-11-12 11:00:00,47.51,47.68,47.4,47.6,205200.0,34.0828,34.2047,34.0039,34.1473,205200.0
2014-11-12 11:30:00,47.6,47.7,47.45,47.54,165400.0,34.1473,34.2191,34.0397,34.1043,165400.0
2014-11-12 12:00:00,47.55,47.57,47.39,47.46,173200.0,34.1115,34.1258,33.9967,34.0469,173200.0
2014-11-12 12:30:00,47.49,47.59,47.38,47.55,155600.0,34.0684,34.1402,33.9895,34.1115,155600.0
2014-11-12 13:00:00,47.55,47.65,47.5,47.59,139000.0,34.1115,34.1832,34.0756,34.1402,139000.0
2014-11-12 13:30:00,47.59,47.7,47.52,47.69,166600.0,34.1402,34.2191,34.09,34.2119,166600.0
2014-11-12 14:00:00,47.69,47.75,47.6,47.73,230400.0,34.2119,34.255,34.1473,34.2406,230400.0
2014-11-12 14:30:00,47.73,47.74,47.53,47.54,326600.0,34.2406,34.2478,34.0971,34.1043,326600.0
2014-11-12 15:00:00,47.55,47.63,47.49,47.62,268000.0,34.1115,34.1689,34.0684,34.1617,268000.0
2014-11-12 15:30:00,47.62,47.62,47.44,47.49,464400.0,34.1617,34.1617,34.0326,34.0684,464400.0
2014-11-13 09:30:00,47.18,47.39,46.71,47.07,722600.0,33.846,33.9967,33.5089,33.7671,722600.0
2014-11-13 10:00:00,47.1,47.15,46.77,46.83,323200.0,33.7887,33.8245,33.5519,33.595,323200.0
2014-11-13 10:30:00,46.83,46.98,46.81,46.88,245400.0,33.595,33.7026,33.5806,33.6308,245400.0
2014-11-13 11:00:00,46.87,46.93,46.6,46.71,491600.0,33.6237,33.6667,33.43,33.5089,491600.0
2014-11-13 11:30:00,46.7,46.7,46.49,46.63,523200.0,33.5017,33.5017,33.3511,33.4515,523200.0
2014-11-13 12:00:00,46.62,46.67,46.19,46.32,428800.0,33.4443,33.4802,33.1358,33.2291,428800.0
2014-11-13 12:30:00,46.33,46.55,46.33,46.44,260800.0,33.2363,33.3941,33.2363,33.3152,260800.0
2014-11-13 13:00:00,46.44,46.62,46.37,46.47,242200.0,33.3152,33.4443,33.265,33.3367,242200.0
2014-11-13 13:30:00,46.47,46.49,46.29,46.39,326000.0,33.3367,33.3511,33.2076,33.2793,326000.0
2014-11-13 14:00:00,46.39,46.5,46.2,46.26,356200.0,33.2793,33.3582,33.143,33.1861,356200.0
2014-11-13 14:30:00,46.27,46.56,46.18,46.44,309800.0,33.1932,33.4013,33.1287,33.3152,309800.0
2014-11-13 15:00:00,46.44,46.6,46.41,46.48,379600.0,33.3152,33.43,33.2937,33.3439,379600.0
2014-11-13 15:30:00,46.47,46.95,46.46,46.77,1092400.0,33.3367,33.681,33.3295,33.5519,1092400.0
2014-11-14 09:30:00,47.04,47.36,46.54,46.69,535400.0,33.7456,33.9752,33.3869,33.4945,535400.0
2014-11-14 10:00:00,46.71,46.99,46.51,46.68,397600.0,33.5089,33.7097,33.3654,33.4874,397600.0
2014-11-14 10:30:00,46.67,46.71,46.4,46.41,241400.0,33.4802,33.5089,33.2865,33.2937,241400.0
2014-11-14 11:00:00,46.42,46.54,46.3,46.51,294800.0,33.3008,33.3869,33.2148,33.3654,294800.0
2014-11-14 11:30:00,46.49,46.82,46.42,46.8,177000.0,33.3511,33.5878,33.3008,33.5734,177000.0
2014-11-14 12:00:00,46.8,46.84,46.52,46.62,558200.0,33.5734,33.6021,33.3726,33.4443,558200.0
2014-11-14 12:30:00,46.62,46.63,46.47,46.49,136600.0,33.4443,33.4515,33.3367,33.3511,136600.0
2014-11-14 13:00:00,46.49,46.63,46.41,46.48,178400.0,33.3511,33.4515,33.2937,33.3439,178400.0
2014-11-14 13:30:00,46.49,46.51,46.33,46.38,271000.0,33.3511,33.3654,33.2363,33.2721,271000.0
2014-11-14 14:00:00,46.38,46.43,46.21,46.26,315800.0,33.2721,33.308,33.1502,33.1861,315800.0
2014-11-14 14:30:00,46.27,46.3,46.19,46.24,337200.0,33.1932,33.2148,33.1358,33.1717,337200.0
2014-11-14 15:00:00,46.24,46.43,46.24,46.33,299800.0,33.1717,33.308,33.1717,33.2363,299800.0
2014-11-14 15:30:00,46.33,46.43,46.18,46.19,877600.0,33.2363,33.308,33.1287,33.1358,877600.0
2014-11-17 09:30:00,45.94,46.58,45.85,46.57,559200.0,33.1346,33.5962,33.0697,33.589,559200.0
2014-11-17 10:00:00,46.6,46.73,46.46,46.7,468400.0,33.6106,33.7044,33.5097,33.6828,468400.0
2014-11-17 10:30:00,46.7,46.72,46.34,46.56,300800.0,33.6828,33.6972,33.4231,33.5818,300800.0
2014-11-17 11:00:00,46.55,46.55,46.35,46.35,358000.0,33.5746,33.5746,33.4303,33.4303,358000.0
2014-11-17 11:30:00,46.35,46.43,46.31,46.32,230800.0,33.4303,33.488,33.4015,33.4087,230800.0
2014-11-17 12:00:00,46.33,46.37,46.22,46.26,430200.0,33.4159,33.4448,33.3366,33.3654,430200.0
2014-11-17 12:30:00,46.26,46.35,46.23,46.35,563800.0,33.3654,33.4303,33.3438,33.4303,563800.0
2014-11-17 13:00:00,46.35,46.46,46.23,46.46,715200.0,33.4303,33.5097,33.3438,33.5097,715200.0
2014-11-17 13:30:00,46.45,46.64,46.31,46.6,278600.0,33.5025,33.6395,33.4015,33.6106,278600.0
2014-11-17 14:00:00,46.6,46.76,46.52,46.73,352800.0,33.6106,33.7261,33.5529,33.7044,352800.0
2014-11-17 14:30:00,46.74,46.83,46.63,46.67,265800.0,33.7116,33.7765,33.6323,33.6611,265800.0
2014-11-17 15:00:00,46.68,46.72,46.41,46.44,493400.0,33.6684,33.6972,33.4736,33.4952,493400.0
2014-11-17 15:30:00,46.44,46.46,46.19,46.24,1498800.0,33.4952,33.5097,33.3149,33.351,1498800.0
2014-11-18 09:30:00,46.46,46.77,46.17,46.3,1094200.0,33.5097,33.7333,33.3005,33.3943,1094200.0
2014-11-18 10:00:00,46.32,46.53,46.29,46.32,358800.0,33.4087,33.5602,33.3871,33.4087,358800.0
2014-11-18 10:30:00,46.33,46.48,46.29,46.47,432600.0,33.4159,33.5241,33.3871,33.5169,432600.0
2014-11-18 11:00:00,46.47,46.88,46.47,46.84,743600.0,33.5169,33.8126,33.5169,33.7838,743600.0
2014-11-18 11:30:00,46.84,46.85,46.74,46.76,194200.0,33.7838,33.791,33.7116,33.7261,194200.0
2014-11-18 12:00:00,46.75,46.91,46.73,46.82,174000.0,33.7188,33.8342,33.7044,33.7693,174000.0
2014-11-18 12:30:00,46.81,46.98,46.8,46.89,190800.0,33.7621,33.8847,33.7549,33.8198,190800.0
2014-11-18 13:00:00,46.89,47.07,46.88,47.05,461200.0,33.8198,33.9496,33.8126,33.9352,461200.0
2014-11-18 13:30:00,47.05,47.11,47.04,47.08,204800.0,33.9352,33.9785,33.928,33.9569,204800.0
2014-11-18 14:00:00,47.09,47.16,47.06,47.15,355200.0,33.9641,34.0146,33.9424,34.0073,355200.0
2014-11-18 14:30:00,47.15,47.24,47.12,47.23,505800.0,34.0073,34.0723,33.9857,34.065,505800.0
2014-11-18 15:00:00,47.23,47.32,47.2,47.29,723400.0,34.065,34.13,34.0434,34.1083,723400.0
2014-11-18 15:30:00,47.29,47.31,46.87,46.95,1135000.0,34.1083,34.1227,33.8054,33.8631,1135000.0
2014-11-19 09:30:00,47.0,47.38,46.8,47.32,418400.0,33.8992,34.1732,33.7549,34.13,418400.0
2014-11-19 10:00:00,47.35,47.35,46.99,46.99,227600.0,34.1516,34.1516,33.8919,33.8919,227600.0
2014-11-19 10:30:00,47.0,47.01,46.69,46.72,894600.0,33.8992,33.9064,33.6756,33.6972,894600.0
2014-11-19 11:00:00,46.71,46.86,46.55,46.82,647400.0,33.69,33.7982,33.5746,33.7693,647400.0
2014-11-19 11:30:00,46.84,47.1,46.8,46.95,360000.0,33.7838,33.9713,33.7549,33.8631,360000.0
2014-11-19 12:00:00,46.94,47.02,46.93,46.98,242400.0,33.8559,33.9136,33.8487,33.8847,242400.0
2014-11-19 12:30:00,46.99,47.01,46.9,46.99,215200.0,33.8919,33.9064,33.827,33.8919,215200.0
2014-11-19 13:00:00,46.99,47.06,46.93,47.05,229600.0,33.8919,33.9424,33.8487,33.9352,229600.0
2014-11-19 13:30:00,47.05,47.2,47.01,47.12,524600.0,33.9352,34.0434,33.9064,33.9857,524600.0
2014-11-19 14:00:00,47.12,47.13,47.01,47.01,514800.0,33.9857,33.9929,33.9064,33.9064,514800.0
2014-11-19 14:30:00,47.01,47.07,46.91,46.95,277400.0,33.9064,33.9496,33.8342,33.8631,277400.0
2014-11-19 15:00:00,46.95,47.1,46.9,46.97,480600.0,33.8631,33.9713,33.827,33.8775,480600.0
2014-11-19 15:30:00,46.99,47.02,46.84,46.9,977200.0,33.8919,33.9136,33.7838,33.827,977200.0
2014-11-20 09:30:00,46.88,47.5,46.82,47.5,423000.0,33.8126,34.2598,33.7693,34.2598,423000.0
2014-11-20 10:00:00,47.5,47.55,47.28,47.46,465000.0,34.2598,34.2958,34.1011,34.2309,465000.0
2014-11-20 10:30:00,47.46,47.56,47.44,47.55,417600.0,34.2309,34.3031,34.2165,34.2958,417600.0
2014-11-20 11:00:00,47.54,47.76,47.52,47.65,405000.0,34.2886,34.4473,34.2742,34.368,405000.0
2014-11-20 11:30:00,47.63,47.79,47.63,47.69,273800.0,34.3535,34.4689,34.3535,34.3968,273800.0
2014-11-20 12:00:00,47.69,47.73,47.59,47.65,179800.0,34.3968,34.4257,34.3247,34.368,179800.0
2014-11-20 12:30:00,47.65,47.77,47.65,47.69,277800.0,34.368,34.4545,34.368,34.3968,277800.0
2014-11-20 13:00:00,47.69,47.73,47.46,47.59,384000.0,34.3968,34.4257,34.2309,34.3247,384000.0
2014-11-20 13:30:00,47.58,47.59,47.48,47.52,228000.0,34.3175,34.3247,34.2454,34.2742,228000.0
2014-11-20 14:00:00,47.52,47.72,47.49,47.72,259800.0,34.2742,34.4185,34.2526,34.4185,259800.0
2014-11-20 14:30:00,47.72,47.73,47.5,47.52,298200.0,34.4185,34.4257,34.2598,34.2742,298200.0
2014-11-20 15:00:00,47.51,47.59,47.49,47.51,499000.0,34.267,34.3247,34.2526,34.267,499000.0
2014-11-20 15:30:00,47.51,47.72,47.5,47.58,955200.0,34.267,34.4185,34.2598,34.3175,955200.0
2014-11-21 09:30:00,48.22,48.48,48.13,48.48,718600.0,34.7791,34.9666,34.7142,34.9666,718600.0
2014-11-21 10:00:00,48.48,48.97,48.45,48.57,821800.0,34.9666,35.32,34.945,35.0315,821800.0
2014-11-21 10:30:00,48.58,48.65,48.39,48.47,350800.0,35.0387,35.0892,34.9017,34.9594,350800.0
2014-11-21 11:00:00,48.47,48.52,48.27,48.31,755600.0,34.9594,34.9955,34.8152,34.844,755600.0
2014-11-21 11:30:00,48.31,48.43,48.0,48.2,375400.0,34.844,34.9306,34.6204,34.7647,375400.0
2014-11-21 12:00:00,48.19,48.29,48.1,48.12,242200.0,34.7575,34.8296,34.6925,34.707,242200.0
2014-11-21 12:30:00,48.13,48.2,48.07,48.1,179800.0,34.7142,34.7647,34.6709,34.6925,179800.0
2014-11-21 13:00:00,48.1,48.18,48.1,48.11,193000.0,34.6925,34.7502,34.6925,34.6997,193000.0
2014-11-21 13:30:00,48.1,48.23,48.07,48.22,269600.0,34.6925,34.7863,34.6709,34.7791,269600.0
2014-11-21 14:00:00,48.22,48.24,48.09,48.13,209800.0,34.7791,34.7935,34.6853,34.7142,209800.0
2014-11-21 14:30:00,48.13,48.17,48.01,48.04,293600.0,34.7142,34.743,34.6276,34.6493,293600.0
2014-11-21 15:00:00,48.03,48.22,47.99,48.21,584400.0,34.642,34.7791,34.6132,34.7719,584400.0
2014-11-21 15:30:00,48.21,48.44,48.16,48.44,1466200.0,34.7719,34.9378,34.7358,34.9378,1466200.0
2014-11-24 09:30:00,48.34,48.61,48.12,48.23,386000.0,34.8656,35.0604,34.707,34.7863,386000.0
2014-11-24 10:00:00,48.24,48.69,48.2,48.57,250000.0,34.7935,35.1181,34.7647,35.0315,250000.0
2014-11-24 10:30:00,48.59,48.6,48.35,48.47,465400.0,35.046,35.0532,34.8729,34.9594,465400.0
2014-11-24 11:00:00,48.46,48.6,48.44,48.6,319400.0,34.9522,35.0532,34.9378,35.0532,319400.0
2014-11-24 11:30:00,48.59,48.68,48.43,48.43,162400.0,35.046,35.1109,34.9306,34.9306,162400.0
2014-11-24 12:00:00,48.43,48.49,48.35,48.42,194600.0,34.9306,34.9738,34.8729,34.9233,194600.0
2014-11-24 12:30:00,48.42,48.44,48.11,48.14,212200.0,34.9233,34.9378,34.6997,34.7214,212200.0
2014-11-24 13:00:00,48.13,48.15,48.03,48.08,142400.0,34.7142,34.7286,34.642,34.6781,142400.0
2014-11-24 13:30:00,48.09,48.09,47.95,48.03,160000.0,34.6853,34.6853,34.5843,34.642,160000.0
2014-11-24 14:00:00,48.03,48.07,47.96,48.07,172200.0,34.642,34.6709,34.5916,34.6709,172200.0
2014-11-24 14:30:00,48.08,48.16,48.06,48.12,155000.0,34.6781,34.7358,34.6637,34.707,155000.0
2014-11-24 15:00:00,48.13,48.15,48.02,48.13,256800.0,34.7142,34.7286,34.6348,34.7142,256800.0
2014-11-24 15:30:00,48.13,48.17,47.96,48.06,658200.0,34.7142,34.743,34.5916,34.6637,658200.0
2014-11-25 09:30:00,48.29,48.44,48.07,48.29,296600.0,34.8296,34.9378,34.6709,34.8296,296600.0
2014-11-25 10:00:00,48.29,48.37,48.09,48.18,312000.0,34.8296,34.8873,34.6853,34.7502,312000.0
2014-11-25 10:30:00,48.19,48.27,47.71,47.72,242000.0,34.7575,34.8152,34.4112,34.4185,242000.0
2014-11-25 11:00:00,47.71,47.84,47.6,47.78,291000.0,34.4112,34.505,34.3319,34.4617,291000.0
2014-11-25 11:30:00,47.77,48.06,47.77,48.04,179000.0,34.4545,34.6637,34.4545,34.6493,179000.0
2014-11-25 12:00:00,48.05,48.15,47.99,48.12,99600.0,34.6565,34.7286,34.6132,34.707,99600.0
2014-11-25 12:30:00,48.12,48.45,48.09,48.15,273000.0,34.707,34.945,34.6853,34.7286,273000.0
2014-11-25 13:00:00,48.16,48.2,48.0,48.0,195400.0,34.7358,34.7647,34.6204,34.6204,195400.0
2014-11-25 13:30:00,48.0,48.01,47.8,47.88,449800.0,34.6204,34.6276,34.4762,34.5339,449800.0
2014-11-25 14:00:00,47.88,47.99,47.79,47.83,299000.0,34.5339,34.6132,34.4689,34.4978,299000.0
2014-11-25 14:30:00,47.83,47.96,47.71,47.74,235000.0,34.4978,34.5916,34.4112,34.4329,235000.0
2014-11-25 15:00:00,47.73,47.85,47.65,47.84,382000.0,34.4257,34.5122,34.368,34.505,382000.0
2014-11-25 15:30:00,47.84,47.88,47.56,47.62,942200.0,34.505,34.5339,34.3031,34.3463,942200.0
2014-11-26 09:30:00,47.66,48.05,47.54,47.99,296200.0,34.3752,34.6565,34.2886,34.6132,296200.0
2014-11-26 10:00:00,47.99,48.27,47.96,48.13,352000.0,34.6132,34.8152,34.5916,34.7142,352000.0
2014-11-26 10:30:00,48.12,48.16,48.0,48.05,389000.0,34.707,34.7358,34.6204,34.6565,389000.0
2014-11-26 11:00:00,48.05,48.12,47.99,48.02,142400.0,34.6565,34.707,34.6132,34.6348,142400.0
2014-11-26 11:30:00,48.04,48.06,47.94,47.99,179400.0,34.6493,34.6637,34.5771,34.6132,179400.0
2014-11-26 12:00:00,47.99,48.07,47.87,47.88,107000.0,34.6132,34.6709,34.5266,34.5339,107000.0
2014-11-26 12:30:00,47.88,47.94,47.85,47.9,87200.0,34.5339,34.5771,34.5122,34.5483,87200.0
2014-11-26 13:00:00,47.9,47.98,47.84,47.95,96200.0,34.5483,34.606,34.505,34.5843,96200.0
2014-11-26 13:30:00,47.96,48.03,47.94,48.03,96400.0,34.5916,34.642,34.5771,34.642,96400.0
2014-11-26 14:00:00,48.04,48.04,47.85,47.92,101800.0,34.6493,34.6493,34.5122,34.5627,101800.0
2014-11-26 14:30:00,47.92,48.04,47.91,48.01,112800.0,34.5627,34.6493,34.5555,34.6276,112800.0
2014-11-26 15:00:00,48.02,48.04,47.9,47.9,158000.0,34.6348,34.6493,34.5483,34.5483,158000.0
2014-11-26 15:30:00,47.9,47.93,47.79,47.84,447200.0,34.5483,34.5699,34.4689,34.505,447200.0
2014-11-28 09:30:00,46.63,46.63,45.63,46.02,1688200.0,33.6323,33.6323,32.911,33.1923,1688200.0
2014-11-28 10:00:00,46.01,46.01,44.9,44.99,1142000.0,33.1851,33.1851,32.3845,32.4494,1142000.0
2014-11-28 10:30:00,44.99,45.0,44.83,44.93,927600.0,32.4494,32.4566,32.334,32.4061,927600.0
2014-11-28 11:00:00,44.93,45.52,44.83,45.42,922800.0,32.4061,32.8317,32.334,32.7596,922800.0
2014-11-28 11:30:00,45.41,45.51,45.21,45.4,488400.0,32.7524,32.8245,32.6081,32.7451,488400.0
2014-11-28 12:00:00,45.4,45.46,45.24,45.38,481000.0,32.7451,32.7884,32.6297,32.7307,481000.0
2014-11-28 12:30:00,45.38,45.39,44.99,45.05,813000.0,32.7307,32.7379,32.4494,32.4927,813000.0
2014-12-01 09:30:00,44.7,45.6,44.63,45.34,770600.0,32.2403,32.8894,32.1898,32.7019,770600.0
2014-12-01 10:00:00,45.3,45.37,45.08,45.24,507200.0,32.673,32.7235,32.5143,32.6297,507200.0
2014-12-01 10:30:00,45.24,45.27,44.93,44.97,448000.0,32.6297,32.6514,32.4061,32.435,448000.0
2014-12-01 11:00:00,44.97,45.32,44.84,45.28,523200.0,32.435,32.6874,32.3412,32.6586,523200.0
2014-12-01 11:30:00,45.29,45.31,45.02,45.09,309600.0,32.6658,32.6802,32.4711,32.5215,309600.0
2014-12-01 12:00:00,45.09,45.1,44.79,44.8,228200.0,32.5215,32.5288,32.3052,32.3124,228200.0
2014-12-01 12:30:00,44.8,45.19,44.8,45.19,220800.0,32.3124,32.5937,32.3124,32.5937,220800.0
2014-12-01 13:00:00,45.19,45.29,45.18,45.26,225800.0,32.5937,32.6658,32.5865,32.6442,225800.0
2014-12-01 13:30:00,45.27,45.35,45.17,45.32,264200.0,32.6514,32.7091,32.5792,32.6874,264200.0
2014-12-01 14:00:00,45.32,45.37,45.17,45.3,247600.0,32.6874,32.7235,32.5792,32.673,247600.0
2014-12-01 14:30:00,45.31,45.38,45.21,45.27,252600.0,32.6802,32.7307,32.6081,32.6514,252600.0
2014-12-01 15:00:00,45.27,45.49,45.27,45.47,361200.0,32.6514,32.8101,32.6514,32.7956,361200.0
2014-12-01 15:30:00,45.47,45.49,45.27,45.38,843000.0,32.7956,32.8101,32.6514,32.7307,843000.0
2014-12-02 09:30:00,45.36,46.52,45.25,46.42,889200.0,32.7163,33.5529,32.637,33.4808,889200.0
2014-12-02 10:00:00,46.42,46.82,46.4,46.79,664000.0,33.4808,33.7693,33.4664,33.7477,664000.0
2014-12-02 10:30:00,46.76,47.26,46.71,47.24,552800.0,33.7261,34.0867,33.69,34.0723,552800.0
2014-12-02 11:00:00,47.26,47.56,47.03,47.25,727600.0,34.0867,34.3031,33.9208,34.0795,727600.0
2014-12-02 11:30:00,47.26,47.37,46.99,47.26,363600.0,34.0867,34.166,33.8919,34.0867,363600.0
2014-12-02 12:00:00,47.26,47.35,47.16,47.32,176400.0,34.0867,34.1516,34.0146,34.13,176400.0
2014-12-02 12:30:00,47.32,47.33,47.1,47.15,189800.0,34.13,34.1372,33.9713,34.0073,189800.0
2014-12-02 13:00:00,47.15,47.45,47.1,47.45,225200.0,34.0073,34.2237,33.9713,34.2237,225200.0
2014-12-02 13:30:00,47.45,47.45,47.23,47.31,157000.0,34.2237,34.2237,34.065,34.1227,157000.0
2014-12-02 14:00:00,47.32,47.42,47.22,47.24,242000.0,34.13,34.2021,34.0578,34.0723,242000.0
2014-12-02 14:30:00,47.24,47.26,47.01,47.04,525000.0,34.0723,34.0867,33.9064,33.928,525000.0
2014-12-02 15:00:00,47.04,47.1,46.87,46.93,688200.0,33.928,33.9713,33.8054,33.8487,688200.0
2014-12-02 15:30:00,46.93,47.11,46.87,47.07,1132200.0,33.8487,33.9785,33.8054,33.9496,1132200.0
2014-12-03 09:30:00,47.09,48.12,47.09,48.08,704000.0,33.9641,34.707,33.9641,34.6781,704000.0
2014-12-03 10:00:00,48.08,48.56,48.08,48.44,693600.0,34.6781,35.0243,34.6781,34.9378,693600.0
2014-12-03 10:30:00,48.44,48.44,47.82,47.92,905200.0,34.9378,34.9378,34.4906,34.5627,905200.0
2014-12-03 11:00:00,47.91,48.06,47.8,47.92,343400.0,34.5555,34.6637,34.4762,34.5627,343400.0
2014-12-03 11:30:00,47.92,48.18,47.83,48.02,291200.0,34.5627,34.7502,34.4978,34.6348,291200.0
2014-12-03 12:00:00,48.03,48.34,48.03,48.27,170400.0,34.642,34.8656,34.642,34.8152,170400.0
2014-12-03 12:30:00,48.26,48.38,48.18,48.38,384800.0,34.8079,34.8945,34.7502,34.8945,384800.0
2014-12-03 13:00:00,48.38,48.47,48.27,48.31,172400.0,34.8945,34.9594,34.8152,34.844,172400.0
2014-12-03 13:30:00,48.3,48.34,47.91,47.95,332400.0,34.8368,34.8656,34.5555,34.5843,332400.0
2014-12-03 14:00:00,47.95,48.07,47.66,47.67,318400.0,34.5843,34.6709,34.3752,34.3824,318400.0
2014-12-03 14:30:00,47.68,47.99,47.65,47.91,197400.0,34.3896,34.6132,34.368,34.5555,197400.0
2014-12-03 15:00:00,47.91,47.99,47.79,47.98,229200.0,34.5555,34.6132,34.4689,34.606,229200.0
2014-12-03 15:30:00,47.99,48.1,47.93,48.01,995600.0,34.6132,34.6925,34.5699,34.6276,995600.0
2014-12-04 09:30:00,48.5,48.55,47.66,47.82,675800.0,34.981,35.0171,34.3752,34.4906,675800.0
2014-12-04 10:00:00,47.79,48.07,47.73,47.73,319400.0,34.4689,34.6709,34.4257,34.4257,319400.0
2014-12-04 10:30:00,47.7,47.72,47.29,47.29,284600.0,34.404,34.4185,34.1083,34.1083,284600.0
2014-12-04 11:00:00,47.27,47.48,47.24,47.43,279200.0,34.0939,34.2454,34.0723,34.2093,279200.0
2014-12-04 11:30:00,47.43,47.54,47.37,47.51,174600.0,34.2093,34.2886,34.166,34.267,174600.0
2014-12-04 12:00:00,47.52,47.8,47.48,47.78,123000.0,34.2742,34.4762,34.2454,34.4617,123000.0
2014-12-04 12:30:00,47.77,48.12,47.76,48.09,209200.0,34.4545,34.707,34.4473,34.6853,209200.0
2014-12-04 13:00:00,48.09,48.27,48.08,48.26,168800.0,34.6853,34.8152,34.6781,34.8079,168800.0
2014-12-04 13:30:00,48.24,48.37,48.23,48.37,170200.0,34.7935,34.8873,34.7863,34.8873,170200.0
2014-12-04 14:00:00,48.35,48.55,48.3,48.35,227200.0,34.8729,35.0171,34.8368,34.8729,227200.0
2014-12-04 14:30:00,48.35,48.42,48.29,48.35,129600.0,34.8729,34.9233,34.8296,34.8729,129600.0
2014-12-04 15:00:00,48.35,48.43,48.1,48.15,311600.0,34.8729,34.9306,34.6925,34.7286,311600.0
2014-12-04 15:30:00,48.14,48.38,48.12,48.34,604800.0,34.7214,34.8945,34.707,34.8656,604800.0
2014-12-05 09:30:00,48.18,48.58,48.07,48.21,229400.0,34.7502,35.0387,34.6709,34.7719,229400.0
2014-12-05 10:00:00,48.2,48.2,47.76,47.8,450200.0,34.7647,34.7647,34.4473,34.4762,450200.0
2014-12-05 10:30:00,47.8,47.81,47.21,47.21,734000.0,34.4762,34.4834,34.0506,34.0506,734000.0
2014-12-05 11:00:00,47.2,47.32,47.05,47.3,501000.0,34.0434,34.13,33.9352,34.1155,501000.0
2014-12-05 11:30:00,47.28,47.37,47.1,47.12,392200.0,34.1011,34.166,33.9713,33.9857,392200.0
2014-12-05 12:00:00,47.11,47.23,46.92,46.95,797800.0,33.9785,34.065,33.8415,33.8631,797800.0
2014-12-05 12:30:00,46.93,47.12,46.85,47.1,353000.0,33.8487,33.9857,33.791,33.9713,353000.0
2014-12-05 13:00:00,47.1,47.11,46.84,47.04,326600.0,33.9713,33.9785,33.7838,33.928,326600.0
2014-12-05 13:30:00,47.04,47.07,46.69,46.78,328400.0,33.928,33.9496,33.6756,33.7405,328400.0
2014-12-05 14:00:00,46.79,46.86,46.44,46.58,316200.0,33.7477,33.7982,33.4952,33.5962,316200.0
2014-12-05 14:30:00,46.59,46.59,46.33,46.4,548600.0,33.6034,33.6034,33.4159,33.4664,548600.0
2014-12-05 15:00:00,46.41,46.59,46.24,46.31,656800.0,33.4736,33.6034,33.351,33.4015,656800.0
2014-12-05 15:30:00,46.31,46.43,45.99,46.08,1794800.0,33.4015,33.488,33.1707,33.2356,1794800.0
2014-12-08 09:30:00,45.66,46.15,45.24,45.92,468400.0,32.9327,33.2861,32.6297,33.1202,468400.0
2014-12-08 10:00:00,45.91,45.91,45.33,45.66,462800.0,33.113,33.113,32.6947,32.9327,462800.0
2014-12-08 10:30:00,45.66,45.67,45.23,45.47,298400.0,32.9327,32.9399,32.6225,32.7956,298400.0
2014-12-08 11:00:00,45.47,45.49,45.27,45.34,177200.0,32.7956,32.8101,32.6514,32.7019,177200.0
2014-12-08 11:30:00,45.34,45.35,45.0,45.13,445400.0,32.7019,32.7091,32.4566,32.5504,445400.0
2014-12-08 12:00:00,45.13,45.35,44.89,44.89,477400.0,32.5504,32.7091,32.3773,32.3773,477400.0
2014-12-08 12:30:00,44.88,45.02,44.77,44.86,606400.0,32.3701,32.4711,32.2907,32.3557,606400.0
2014-12-08 13:00:00,44.85,44.85,44.58,44.67,442400.0,32.3484,32.3484,32.1537,32.2186,442400.0
2014-12-08 13:30:00,44.67,44.7,44.43,44.65,322600.0,32.2186,32.2403,32.0455,32.2042,322600.0
2014-12-08 14:00:00,44.62,44.69,44.34,44.36,504600.0,32.1826,32.233,31.9806,31.995,504600.0
2014-12-08 14:30:00,44.35,44.63,44.3,44.38,586400.0,31.9878,32.1898,31.9518,32.0095,586400.0
2014-12-08 15:00:00,44.38,44.49,44.13,44.33,725600.0,32.0095,32.0888,31.8291,31.9734,725600.0
2014-12-08 15:30:00,44.33,44.41,44.32,44.37,987200.0,31.9734,32.0311,31.9662,32.0022,987200.0
2014-12-09 09:30:00,43.84,44.12,43.06,43.67,1673000.0,31.62,31.8219,31.0574,31.4974,1673000.0
2014-12-09 10:00:00,43.68,43.91,43.54,43.6,2001600.0,31.5046,31.6705,31.4036,31.4469,2001600.0
2014-12-09 10:30:00,43.6,44.35,43.6,44.17,1388400.0,31.4469,31.9878,31.4469,31.858,1388400.0
2014-12-09 11:00:00,44.17,44.43,44.12,44.33,932600.0,31.858,32.0455,31.8219,31.9734,932600.0
2014-12-09 11:30:00,44.34,44.45,44.11,44.18,377200.0,31.9806,32.0599,31.8147,31.8652,377200.0
2014-12-09 12:00:00,44.19,44.23,43.92,43.97,691000.0,31.8724,31.9013,31.6777,31.7137,691000.0
2014-12-09 12:30:00,43.97,44.04,43.9,44.02,891400.0,31.7137,31.7642,31.6633,31.7498,891400.0
2014-12-09 13:00:00,44.02,44.13,43.72,43.84,723400.0,31.7498,31.8291,31.5334,31.62,723400.0
2014-12-09 13:30:00,43.83,43.92,43.72,43.77,525000.0,31.6128,31.6777,31.5334,31.5695,525000.0
2014-12-09 14:00:00,43.78,43.99,43.74,43.92,664200.0,31.5767,31.7282,31.5478,31.6777,664200.0
2014-12-09 14:30:00,43.93,44.09,43.78,44.02,367800.0,31.6849,31.8003,31.5767,31.7498,367800.0
2014-12-09 15:00:00,44.02,44.17,43.99,44.09,463200.0,31.7498,31.858,31.7282,31.8003,463200.0
2014-12-09 15:30:00,44.09,44.43,44.0,44.38,1003200.0,31.8003,32.0455,31.7354,32.0095,1003200.0
2014-12-10 09:30:00,43.74,44.24,43.35,43.77,1036800.0,31.5478,31.9085,31.2666,31.5695,1036800.0
2014-12-10 10:00:00,43.78,43.78,43.37,43.46,960400.0,31.5767,31.5767,31.281,31.3459,960400.0
2014-12-10 10:30:00,43.45,43.45,42.75,42.9,1261400.0,31.3387,31.3387,30.8338,30.942,1261400.0
2014-12-10 11:00:00,42.9,43.1,42.83,43.06,546000.0,30.942,31.0862,30.8915,31.0574,546000.0
2014-12-10 11:30:00,43.05,43.27,42.99,43.1,364200.0,31.0502,31.2089,31.0069,31.0862,364200.0
2014-12-10 12:00:00,43.1,43.12,42.64,42.72,563600.0,31.0862,31.1007,30.7545,30.8122,563600.0
2014-12-10 12:30:00,42.71,42.95,42.63,42.63,439600.0,30.805,30.9781,30.7473,30.7473,439600.0
2014-12-10 13:00:00,42.63,42.67,42.54,42.59,424600.0,30.7473,30.7761,30.6823,30.7184,424600.0
2014-12-10 13:30:00,42.6,42.63,42.19,42.19,584800.0,30.7256,30.7473,30.4299,30.4299,584800.0
2014-12-10 14:00:00,42.2,42.49,41.83,42.43,1043200.0,30.4371,30.6463,30.1702,30.603,1043200.0
2014-12-10 14:30:00,42.43,42.49,42.23,42.23,466000.0,30.603,30.6463,30.4587,30.4587,466000.0
2014-12-10 15:00:00,42.23,42.63,42.2,42.57,454200.0,30.4587,30.7473,30.4371,30.704,454200.0
2014-12-10 15:30:00,42.58,42.73,42.42,42.55,944400.0,30.7112,30.8194,30.5958,30.6896,944400.0
2014-12-11 09:30:00,42.63,43.37,42.56,43.05,504400.0,30.7473,31.281,30.6968,31.0502,504400.0
2014-12-11 10:00:00,43.03,43.22,43.01,43.19,454200.0,31.0358,31.1728,31.0213,31.1512,454200.0
2014-12-11 10:30:00,43.22,43.35,43.09,43.18,378600.0,31.1728,31.2666,31.079,31.1439,378600.0
2014-12-11 11:00:00,43.18,43.3,43.09,43.15,435600.0,31.1439,31.2305,31.079,31.1223,435600.0
2014-12-11 11:30:00,43.17,43.2,43.02,43.07,381400.0,31.1367,31.1584,31.0285,31.0646,381400.0
2014-12-11 12:00:00,43.06,43.12,42.89,42.97,209000.0,31.0574,31.1007,30.9348,30.9925,209000.0
2014-12-11 12:30:00,42.97,42.98,42.84,42.93,196200.0,30.9925,30.9997,30.8987,30.9636,196200.0
2014-12-11 13:00:00,42.95,43.0,42.79,42.8,242000.0,30.9781,31.0141,30.8627,30.8699,242000.0
2014-12-11 13:30:00,42.8,42.83,42.29,42.31,298400.0,30.8699,30.8915,30.502,30.5165,298400.0
2014-12-11 14:00:00,42.3,42.46,41.96,41.97,699000.0,30.5092,30.6246,30.264,30.2712,699000.0
2014-12-11 14:30:00,41.97,42.13,41.87,41.94,1024800.0,30.2712,30.3866,30.1991,30.2496,1024800.0
2014-12-11 15:00:00,41.94,42.3,41.92,42.23,664800.0,30.2496,30.5092,30.2352,30.4587,664800.0
2014-12-11 15:30:00,42.23,42.31,41.85,41.94,902200.0,30.4587,30.5165,30.1847,30.2496,902200.0
2014-12-12 09:30:00,40.24,41.38,40.24,40.9,1055200.0,29.0234,29.8457,29.0234,29.4995,1055200.0
2014-12-12 10:00:00,40.91,41.52,40.75,41.33,668600.0,29.5067,29.9467,29.3913,29.8096,668600.0
2014-12-12 10:30:00,41.32,41.63,41.31,41.5,571800.0,29.8024,30.026,29.7952,29.9322,571800.0
2014-12-12 11:00:00,41.51,41.97,41.3,41.85,684000.0,29.9394,30.2712,29.788,30.1847,684000.0
2014-12-12 11:30:00,41.88,42.24,41.7,41.75,463800.0,30.2063,30.466,30.0765,30.1125,463800.0
2014-12-12 12:00:00,41.75,42.27,41.74,42.27,327400.0,30.1125,30.4876,30.1053,30.4876,327400.0
2014-12-12 12:30:00,42.27,42.58,42.25,42.38,219800.0,30.4876,30.7112,30.4732,30.5669,219800.0
2014-12-12 13:00:00,42.4,42.48,42.25,42.29,200400.0,30.5814,30.6391,30.4732,30.502,200400.0
2014-12-12 13:30:00,42.29,42.32,42.08,42.31,171000.0,30.502,30.5237,30.3506,30.5165,171000.0
2014-12-12 14:00:00,42.31,42.37,42.2,42.27,192600.0,30.5165,30.5597,30.4371,30.4876,192600.0
2014-12-12 14:30:00,42.29,42.3,41.99,41.99,195800.0,30.502,30.5092,30.2856,30.2856,195800.0
2014-12-12 15:00:00,42.0,42.03,41.82,41.9,259800.0,30.2929,30.3145,30.163,30.2207,259800.0
2014-12-12 15:30:00,41.9,41.91,41.59,41.62,799800.0,30.2207,30.2279,29.9971,30.0188,799800.0
2014-12-15 09:30:00,41.74,42.1,41.4,41.52,613600.0,30.1053,30.365,29.8601,29.9467,613600.0
2014-12-15 10:00:00,41.51,41.55,41.21,41.28,517000.0,29.9394,29.9683,29.7231,29.7736,517000.0
2014-12-15 10:30:00,41.28,41.5,41.09,41.31,463800.0,29.7736,29.9322,29.6365,29.7952,463800.0
2014-12-15 11:00:00,41.31,41.35,40.91,40.91,586200.0,29.7952,29.824,29.5067,29.5067,586200.0
2014-12-15 11:30:00,40.91,41.1,40.75,40.84,490400.0,29.5067,29.6437,29.3913,29.4562,490400.0
2014-12-15 12:00:00,40.82,41.19,40.82,41.1,609000.0,29.4418,29.7086,29.4418,29.6437,609000.0
2014-12-15 12:30:00,41.12,41.34,40.95,41.28,313400.0,29.6582,29.8168,29.5355,29.7736,313400.0
2014-12-15 13:00:00,41.29,41.33,41.02,41.05,320600.0,29.7808,29.8096,29.586,29.6077,320600.0
2014-12-15 13:30:00,41.06,41.09,40.78,40.86,270600.0,29.6149,29.6365,29.4129,29.4706,270600.0
2014-12-15 14:00:00,40.85,41.01,40.6,40.93,306800.0,29.4634,29.5788,29.2831,29.5211,306800.0
2014-12-15 14:30:00,40.93,41.0,40.66,40.72,313600.0,29.5211,29.5716,29.3264,29.3696,313600.0
2014-12-15 15:00:00,40.7,40.92,40.68,40.69,369000.0,29.3552,29.5139,29.3408,29.348,369000.0
2014-12-15 15:30:00,40.66,40.83,40.58,40.69,1031400.0,29.3264,29.449,29.2687,29.348,1031400.0
2014-12-16 09:30:00,40.38,40.75,40.0,40.63,516200.0,29.1244,29.3913,28.8503,29.3047,516200.0
2014-12-16 10:00:00,40.63,41.15,40.62,41.07,442000.0,29.3047,29.6798,29.2975,29.6221,442000.0
2014-12-16 10:30:00,41.08,41.55,40.93,41.55,350600.0,29.6293,29.9683,29.5211,29.9683,350600.0
2014-12-16 11:00:00,41.56,41.99,41.35,41.93,354800.0,29.9755,30.2856,29.824,30.2424,354800.0
2014-12-16 11:30:00,41.9,42.08,41.67,41.72,445000.0,30.2207,30.3506,30.0548,30.0909,445000.0
2014-12-16 12:00:00,41.74,41.77,41.54,41.65,250200.0,30.1053,30.127,29.9611,30.0404,250200.0
2014-12-16 12:30:00,41.65,41.88,41.63,41.65,293400.0,30.0404,30.2063,30.026,30.0404,293400.0
2014-12-16 13:00:00,41.65,41.75,41.22,41.27,259800.0,30.0404,30.1125,29.7303,29.7663,259800.0
2014-12-16 13:30:00,41.27,41.61,41.13,41.49,236800.0,29.7663,30.0116,29.6654,29.925,236800.0
2014-12-16 14:00:00,41.48,41.83,41.44,41.65,242200.0,29.9178,30.1702,29.889,30.0404,242200.0
2014-12-16 14:30:00,41.65,41.74,41.35,41.5,256200.0,30.0404,30.1053,29.824,29.9322,256200.0
2014-12-16 15:00:00,41.49,41.6,41.34,41.4,381600.0,29.925,30.0044,29.8168,29.8601,381600.0
2014-12-16 15:30:00,41.4,41.52,41.09,41.11,944200.0,29.8601,29.9467,29.6365,29.6509,944200.0
2014-12-17 09:30:00,40.88,41.56,40.61,41.56,419200.0,29.4851,29.9755,29.2903,29.9755,419200.0
2014-12-17 10:00:00,41.57,41.73,41.3,41.34,288200.0,29.9827,30.0981,29.788,29.8168,288200.0
2014-12-17 10:30:00,41.33,41.94,41.18,41.78,335000.0,29.8096,30.2496,29.7014,30.1342,335000.0
2014-12-17 11:00:00,41.79,42.24,41.75,42.06,348200.0,30.1414,30.466,30.1125,30.3361,348200.0
2014-12-17 11:30:00,42.08,42.44,41.94,42.42,573400.0,30.3506,30.6102,30.2496,30.5958,573400.0
2014-12-17 12:00:00,42.43,42.46,42.05,42.21,354600.0,30.603,30.6246,30.3289,30.4443,354600.0
2014-12-17 12:30:00,42.2,42.32,41.99,42.21,344000.0,30.4371,30.5237,30.2856,30.4443,344000.0
2014-12-17 13:00:00,42.21,42.43,42.17,42.38,289600.0,30.4443,30.603,30.4155,30.5669,289600.0
2014-12-17 13:30:00,42.37,42.4,42.02,42.29,269800.0,30.5597,30.5814,30.3073,30.502,269800.0
2014-12-17 14:00:00,42.31,42.63,42.28,42.35,442600.0,30.5165,30.7473,30.4948,30.5453,442600.0
2014-12-17 14:30:00,42.37,42.41,41.86,42.02,431200.0,30.5597,30.5886,30.1919,30.3073,431200.0
2014-12-17 15:00:00,42.02,42.62,41.85,42.57,440600.0,30.3073,30.74,30.1847,30.704,440600.0
2014-12-17 15:30:00,42.57,42.72,42.33,42.37,965400.0,30.704,30.8122,30.5309,30.5597,965400.0
2014-12-18 09:30:00,43.09,43.19,42.04,42.15,772600.0,31.079,31.1512,30.3217,30.401,772600.0
2014-12-18 10:00:00,42.13,42.24,41.34,41.35,611200.0,30.3866,30.466,29.8168,29.824,611200.0
2014-12-18 10:30:00,41.35,41.47,41.09,41.13,566200.0,29.824,29.9106,29.6365,29.6654,566200.0
2014-12-18 11:00:00,41.13,41.17,40.81,40.91,477400.0,29.6654,29.6942,29.4346,29.5067,477400.0
2014-12-18 11:30:00,40.93,41.11,40.79,40.99,249600.0,29.5211,29.6509,29.4201,29.5644,249600.0
2014-12-18 12:00:00,40.98,41.47,40.91,41.44,286800.0,29.5572,29.9106,29.5067,29.889,286800.0
2014-12-18 12:30:00,41.46,41.52,41.27,41.43,230400.0,29.9034,29.9467,29.7663,29.8817,230400.0
2014-12-18 13:00:00,41.44,41.46,41.17,41.32,197200.0,29.889,29.9034,29.6942,29.8024,197200.0
2014-12-18 13:30:00,41.34,41.43,41.22,41.22,257800.0,29.8168,29.8817,29.7303,29.7303,257800.0
2014-12-18 14:00:00,41.22,41.27,41.05,41.13,416400.0,29.7303,29.7663,29.6077,29.6654,416400.0
2014-12-18 14:30:00,41.15,41.67,41.12,41.66,415600.0,29.6798,30.0548,29.6582,30.0476,415600.0
2014-12-18 15:00:00,41.65,41.82,41.6,41.8,384000.0,30.0404,30.163,30.0044,30.1486,384000.0
2014-12-18 15:30:00,41.8,42.02,41.73,42.01,633800.0,30.1486,30.3073,30.0981,30.3001,633800.0
2014-12-19 09:30:00,42.33,43.24,42.06,43.22,1267800.0,30.5309,31.1872,30.3361,31.1728,1267800.0
2014-12-19 10:00:00,43.18,43.22,42.8,42.99,330200.0,31.1439,31.1728,30.8699,31.0069,330200.0
2014-12-19 10:30:00,42.99,43.06,42.73,42.92,286200.0,31.0069,31.0574,30.8194,30.9564,286200.0
2014-12-19 11:00:00,42.9,43.09,42.79,43.01,222400.0,30.942,31.079,30.8627,31.0213,222400.0
2014-12-19 11:30:00,43.02,43.06,42.8,42.85,223600.0,31.0285,31.0574,30.8699,30.9059,223600.0
2014-12-19 12:00:00,42.85,42.86,42.64,42.67,184800.0,30.9059,30.9131,30.7545,30.7761,184800.0
2014-12-19 12:30:00,42.66,42.8,42.58,42.68,181600.0,30.7689,30.8699,30.7112,30.7833,181600.0
2014-12-19 13:00:00,42.68,42.75,42.67,42.74,282800.0,30.7833,30.8338,30.7761,30.8266,282800.0
2014-12-19 13:30:00,42.74,42.92,42.72,42.78,311200.0,30.8266,30.9564,30.8122,30.8554,311200.0
2014-12-19 14:00:00,42.77,42.92,42.75,42.92,384200.0,30.8482,30.9564,30.8338,30.9564,384200.0
2014-12-19 14:30:00,42.91,43.24,42.9,43.23,367600.0,30.9492,31.1872,30.942,31.18,367600.0
2014-12-19 15:00:00,43.24,43.38,43.15,43.37,425800.0,31.1872,31.2882,31.1223,31.281,425800.0
2014-12-19 15:30:00,43.38,43.66,43.36,43.6,1056200.0,31.2882,31.4901,31.2738,31.4469,1056200.0
2014-12-22 09:30:00,43.23,43.8,42.81,43.6,441600.0,31.18,31.5911,30.8771,31.4469,441600.0
2014-12-22 10:00:00,43.6,43.67,43.09,43.31,228200.0,31.4469,31.4974,31.079,31.2377,228200.0
2014-12-22 10:30:00,43.29,43.38,43.16,43.37,252200.0,31.2233,31.2882,31.1295,31.281,252200.0
2014-12-22 11:00:00,43.37,43.4,43.13,43.22,216800.0,31.281,31.3026,31.1079,31.1728,216800.0
2014-12-22 11:30:00,43.22,43.27,42.96,43.2,222600.0,31.1728,31.2089,30.9853,31.1584,222600.0
2014-12-22 12:00:00,43.19,43.37,43.15,43.26,177600.0,31.1512,31.281,31.1223,31.2016,177600.0
2014-12-22 12:30:00,43.27,43.29,43.15,43.17,260000.0,31.2089,31.2233,31.1223,31.1367,260000.0
2014-12-22 13:00:00,43.17,43.49,43.17,43.35,175000.0,31.1367,31.3675,31.1367,31.2666,175000.0
2014-12-22 13:30:00,43.34,43.4,43.22,43.37,141200.0,31.2593,31.3026,31.1728,31.281,141200.0
2014-12-22 14:00:00,43.38,43.52,43.35,43.45,279800.0,31.2882,31.3892,31.2666,31.3387,279800.0
2014-12-22 14:30:00,43.44,43.48,43.32,43.39,225800.0,31.3315,31.3603,31.2449,31.2954,225800.0
2014-12-22 15:00:00,43.39,43.6,43.36,43.58,256800.0,31.2954,31.4469,31.2738,31.4324,256800.0
2014-12-22 15:30:00,43.58,43.7,43.56,43.63,1007400.0,31.4324,31.519,31.418,31.4685,1007400.0
2014-12-23 09:30:00,44.07,44.39,43.78,43.97,342800.0,31.7859,32.0167,31.5767,31.7137,342800.0
2014-12-23 10:00:00,43.93,44.1,43.84,43.98,175400.0,31.6849,31.8075,31.62,31.721,175400.0
2014-12-23 10:30:00,43.96,44.1,43.76,43.92,179800.0,31.7065,31.8075,31.5623,31.6777,179800.0
2014-12-23 11:00:00,43.92,44.01,43.74,43.94,175400.0,31.6777,31.7426,31.5478,31.6921,175400.0
2014-12-23 11:30:00,43.95,43.97,43.69,43.83,171400.0,31.6993,31.7137,31.5118,31.6128,171400.0
2014-12-23 12:00:00,43.81,43.93,43.72,43.74,125800.0,31.5983,31.6849,31.5334,31.5478,125800.0
2014-12-23 12:30:00,43.73,43.88,43.68,43.68,98200.0,31.5406,31.6488,31.5046,31.5046,98200.0
2014-12-23 13:00:00,43.68,44.01,43.63,44.0,160200.0,31.5046,31.7426,31.4685,31.7354,160200.0
2014-12-23 13:30:00,43.99,43.99,43.85,43.91,136200.0,31.7282,31.7282,31.6272,31.6705,136200.0
2014-12-23 14:00:00,43.91,44.24,43.91,44.24,209400.0,31.6705,31.9085,31.6705,31.9085,209400.0
2014-12-23 14:30:00,44.23,44.42,44.19,44.21,183400.0,31.9013,32.0383,31.8724,31.8868,183400.0
2014-12-23 15:00:00,44.2,44.42,44.19,44.23,312800.0,31.8796,32.0383,31.8724,31.9013,312800.0
2014-12-23 15:30:00,44.22,44.26,44.21,44.21,481600.0,31.8941,31.9229,31.8868,31.8868,481600.0
2014-12-24 09:30:00,43.98,44.16,43.6,43.95,283000.0,31.721,31.8508,31.4469,31.6993,283000.0
2014-12-24 10:00:00,43.97,44.37,43.92,44.04,173400.0,31.7137,32.0022,31.6777,31.7642,173400.0
2014-12-24 10:30:00,44.04,44.17,43.8,44.12,205000.0,31.7642,31.858,31.5911,31.8219,205000.0
2014-12-24 11:00:00,44.11,44.42,44.11,44.37,173200.0,31.8147,32.0383,31.8147,32.0022,173200.0
2014-12-24 11:30:00,44.36,44.56,44.33,44.45,140200.0,31.995,32.1393,31.9734,32.0599,140200.0
2014-12-24 12:00:00,44.45,44.51,44.35,44.51,124400.0,32.0599,32.1032,31.9878,32.1032,124400.0
2014-12-24 12:30:00,44.51,44.52,44.27,44.31,215000.0,32.1032,32.1104,31.9301,31.959,215000.0
2014-12-26 09:30:00,44.43,44.7,44.34,44.7,143200.0,32.0455,32.2403,31.9806,32.2403,143200.0
2014-12-26 10:00:00,44.69,44.97,44.47,44.93,357600.0,32.233,32.435,32.0744,32.4061,357600.0
2014-12-26 10:30:00,44.93,45.23,44.93,45.07,217000.0,32.4061,32.6225,32.4061,32.5071,217000.0
2014-12-26 11:00:00,45.05,45.37,45.05,45.19,263200.0,32.4927,32.7235,32.4927,32.5937,263200.0
2014-12-26 11:30:00,45.18,45.2,45.06,45.1,161200.0,32.5865,32.6009,32.4999,32.5288,161200.0
2014-12-26 12:00:00,45.1,45.1,44.87,45.01,112000.0,32.5288,32.5288,32.3629,32.4638,112000.0
2014-12-26 12:30:00,45.01,45.1,44.97,45.02,194000.0,32.4638,32.5288,32.435,32.4711,194000.0
2014-12-26 13:00:00,45.01,45.05,44.79,44.81,118800.0,32.4638,32.4927,32.3052,32.3196,118800.0
2014-12-26 13:30:00,44.81,44.89,44.63,44.82,153800.0,32.3196,32.3773,32.1898,32.3268,153800.0
2014-12-26 14:00:00,44.82,44.97,44.79,44.95,194000.0,32.3268,32.435,32.3052,32.4206,194000.0
2014-12-26 14:30:00,44.96,45.1,44.96,45.09,161400.0,32.4278,32.5288,32.4278,32.5215,161400.0
2014-12-26 15:00:00,45.09,45.1,44.95,44.96,230400.0,32.5215,32.5288,32.4206,32.4278,230400.0
2014-12-26 15:30:00,44.96,44.97,44.84,44.87,291200.0,32.4278,32.435,32.3412,32.3629,291200.0
2014-12-29 09:30:00,45.06,45.42,45.06,45.29,245200.0,32.4999,32.7596,32.4999,32.6658,245200.0
2014-12-29 10:00:00,45.31,45.6,45.27,45.38,200200.0,32.6802,32.8894,32.6514,32.7307,200200.0
2014-12-29 10:30:00,45.38,45.43,45.2,45.24,150000.0,32.7307,32.7668,32.6009,32.6297,150000.0
2014-12-29 11:00:00,45.24,45.46,45.1,45.44,326800.0,32.6297,32.7884,32.5288,32.774,326800.0
2014-12-29 11:30:00,45.43,45.43,45.18,45.22,172400.0,32.7668,32.7668,32.5865,32.6153,172400.0
2014-12-29 12:00:00,45.22,45.31,45.1,45.13,198400.0,32.6153,32.6802,32.5288,32.5504,198400.0
2014-12-29 12:30:00,45.13,45.13,44.98,45.01,225800.0,32.5504,32.5504,32.4422,32.4638,225800.0
2014-12-29 13:00:00,45.0,45.28,44.99,45.25,147600.0,32.4566,32.6586,32.4494,32.637,147600.0
2014-12-29 13:30:00,45.24,45.28,45.16,45.23,226600.0,32.6297,32.6586,32.572,32.6225,226600.0
2014-12-29 14:00:00,45.22,45.49,45.2,45.44,222400.0,32.6153,32.8101,32.6009,32.774,222400.0
2014-12-29 14:30:00,45.44,45.52,45.43,45.48,290400.0,32.774,32.8317,32.7668,32.8028,290400.0
2014-12-29 15:00:00,45.48,45.49,45.38,45.49,203400.0,32.8028,32.8101,32.7307,32.8101,203400.0
2014-12-29 15:30:00,45.49,45.62,45.44,45.52,859600.0,32.8101,32.9038,32.774,32.8317,859600.0
2014-12-30 09:30:00,45.25,45.83,45.2,45.59,437000.0,32.637,33.0553,32.6009,32.8822,437000.0
2014-12-30 10:00:00,45.58,45.62,45.31,45.49,402000.0,32.875,32.9038,32.6802,32.8101,402000.0
2014-12-30 10:30:00,45.49,45.69,45.49,45.53,250600.0,32.8101,32.9543,32.8101,32.8389,250600.0
2014-12-30 11:00:00,45.53,45.6,45.24,45.27,319800.0,32.8389,32.8894,32.6297,32.6514,319800.0
2014-12-30 11:30:00,45.27,45.54,45.24,45.52,181400.0,32.6514,32.8461,32.6297,32.8317,181400.0
2014-12-30 12:00:00,45.52,45.65,45.49,45.62,185200.0,32.8317,32.9255,32.8101,32.9038,185200.0
2014-12-30 12:30:00,45.62,45.83,45.62,45.72,208400.0,32.9038,33.0553,32.9038,32.9759,208400.0
2014-12-30 13:00:00,45.71,45.82,45.69,45.75,204600.0,32.9687,33.0481,32.9543,32.9976,204600.0
2014-12-30 13:30:00,45.76,45.79,45.68,45.69,195000.0,33.0048,33.0264,32.9471,32.9543,195000.0
2014-12-30 14:00:00,45.68,45.7,45.52,45.55,157400.0,32.9471,32.9615,32.8317,32.8533,157400.0
2014-12-30 14:30:00,45.55,45.57,45.4,45.51,228200.0,32.8533,32.8678,32.7451,32.8245,228200.0
2014-12-30 15:00:00,45.51,45.52,45.46,45.47,216800.0,32.8245,32.8317,32.7884,32.7956,216800.0
2014-12-30 15:30:00,45.46,45.49,45.3,45.32,567200.0,32.7884,32.8101,32.673,32.6874,567200.0
2014-12-31 09:30:00,45.48,45.56,45.19,45.46,279200.0,32.8028,32.8605,32.5937,32.7884,279200.0
2014-12-31 10:00:00,45.47,45.54,45.31,45.47,156200.0,32.7956,32.8461,32.6802,32.7956,156200.0
2014-12-31 10:30:00,45.47,45.49,45.1,45.24,315200.0,32.7956,32.8101,32.5288,32.6297,315200.0
2014-12-31 11:00:00,45.22,45.42,45.17,45.36,187800.0,32.6153,32.7596,32.5792,32.7163,187800.0
2014-12-31 11:30:00,45.35,45.48,45.23,45.31,174000.0,32.7091,32.8028,32.6225,32.6802,174000.0
2014-12-31 12:00:00,45.32,45.35,45.16,45.25,174600.0,32.6874,32.7091,32.572,32.637,174600.0
2014-12-31 12:30:00,45.24,45.49,45.18,45.46,123600.0,32.6297,32.8101,32.5865,32.7884,123600.0
2014-12-31 13:00:00,45.47,45.55,45.38,45.51,80800.0,32.7956,32.8533,32.7307,32.8245,80800.0
2014-12-31 13:30:00,45.52,45.56,45.43,45.44,95200.0,32.8317,32.8605,32.7668,32.774,95200.0
2014-12-31 14:00:00,45.43,45.43,45.17,45.41,135600.0,32.7668,32.7668,32.5792,32.7524,135600.0
2014-12-31 14:30:00,45.42,45.43,45.27,45.3,131400.0,32.7596,32.7668,32.6514,32.673,131400.0
2014-12-31 15:00:00,45.3,45.42,45.23,45.39,147600.0,32.673,32.7596,32.6225,32.7379,147600.0
2014-12-31 15:30:00,45.4,45.41,45.09,45.13,514800.0,32.7451,32.7524,32.5215,32.5504,514800.0
2015-01-02 09:30:00,44.77,45.52,44.77,45.51,371800.0,32.2907,32.8317,32.2907,32.8245,371800.0
2015-01-02 10:00:00,45.52,45.63,45.26,45.35,267800.0,32.8317,32.911,32.6442,32.7091,267800.0
2015-01-02 10:30:00,45.35,45.43,45.12,45.27,333800.0,32.7091,32.7668,32.5432,32.6514,333800.0
2015-01-02 11:00:00,45.29,45.47,45.17,45.43,195000.0,32.6658,32.7956,32.5792,32.7668,195000.0
2015-01-02 11:30:00,45.45,45.56,45.32,45.54,198400.0,32.7812,32.8605,32.6874,32.8461,198400.0
2015-01-02 12:00:00,45.53,45.71,45.45,45.47,138800.0,32.8389,32.9687,32.7812,32.7956,138800.0
2015-01-02 12:30:00,45.49,45.8,45.46,45.77,255600.0,32.8101,33.0336,32.7884,33.012,255600.0
2015-01-02 13:00:00,45.74,45.81,45.59,45.59,135600.0,32.9904,33.0409,32.8822,32.8822,135600.0
2015-01-02 13:30:00,45.59,45.65,45.47,45.54,136600.0,32.8822,32.9255,32.7956,32.8461,136600.0
2015-01-02 14:00:00,45.54,45.7,45.53,45.63,183400.0,32.8461,32.9615,32.8389,32.911,183400.0
2015-01-02 14:30:00,45.62,45.77,45.59,45.76,184800.0,32.9038,33.012,32.8822,33.0048,184800.0
2015-01-02 15:00:00,45.76,45.76,45.58,45.71,267200.0,33.0048,33.0048,32.875,32.9687,267200.0
2015-01-02 15:30:00,45.72,45.94,45.7,45.82,666600.0,32.9759,33.1346,32.9615,33.0481,666600.0
2015-01-05 09:30:00,45.43,45.65,44.57,44.65,955600.0,32.7668,32.9255,32.1465,32.2042,955600.0
2015-01-05 10:00:00,44.61,44.77,44.31,44.61,1231600.0,32.1753,32.2907,31.959,32.1753,1231600.0
2015-01-05 10:30:00,44.61,44.74,44.47,44.48,461000.0,32.1753,32.2691,32.0744,32.0816,461000.0
2015-01-05 11:00:00,44.48,44.48,43.99,43.99,376400.0,32.0816,32.0816,31.7282,31.7282,376400.0
2015-01-05 11:30:00,43.98,44.47,43.92,44.35,327200.0,31.721,32.0744,31.6777,31.9878,327200.0
2015-01-05 12:00:00,44.35,44.35,44.18,44.29,311000.0,31.9878,31.9878,31.8652,31.9445,311000.0
2015-01-05 12:30:00,44.3,44.49,44.24,44.37,202000.0,31.9518,32.0888,31.9085,32.0022,202000.0
2015-01-05 13:00:00,44.38,44.48,44.15,44.24,172000.0,32.0095,32.0816,31.8436,31.9085,172000.0
2015-01-05 13:30:00,44.24,44.49,44.24,44.44,191200.0,31.9085,32.0888,31.9085,32.0527,191200.0
2015-01-05 14:00:00,44.44,44.52,44.3,44.43,236000.0,32.0527,32.1104,31.9518,32.0455,236000.0
2015-01-05 14:30:00,44.43,44.47,44.27,44.36,232400.0,32.0455,32.0744,31.9301,31.995,232400.0
2015-01-05 15:00:00,44.35,44.52,44.29,44.5,339400.0,31.9878,32.1104,31.9445,32.096,339400.0
2015-01-05 15:30:00,44.51,44.74,44.51,44.6,1247400.0,32.1032,32.2691,32.1032,32.1681,1247400.0
2015-01-06 09:30:00,44.57,45.17,44.55,44.68,659400.0,32.1465,32.5792,32.1321,32.2258,659400.0
2015-01-06 10:00:00,44.66,45.02,44.51,44.74,366000.0,32.2114,32.4711,32.1032,32.2691,366000.0
2015-01-06 10:30:00,44.76,44.78,44.08,44.1,316600.0,32.2835,32.298,31.7931,31.8075,316600.0
2015-01-06 11:00:00,44.08,44.09,43.79,43.85,297400.0,31.7931,31.8003,31.5839,31.6272,297400.0
2015-01-06 11:30:00,43.85,43.91,43.61,43.77,273200.0,31.6272,31.6705,31.4541,31.5695,273200.0
2015-01-06 12:00:00,43.75,43.97,43.65,43.95,303200.0,31.5551,31.7137,31.4829,31.6993,303200.0
2015-01-06 12:30:00,43.94,44.28,43.94,44.26,182400.0,31.6921,31.9373,31.6921,31.9229,182400.0
2015-01-06 13:00:00,44.26,44.29,43.8,43.9,197200.0,31.9229,31.9445,31.5911,31.6633,197200.0
2015-01-06 13:30:00,43.91,43.92,43.62,43.82,214800.0,31.6705,31.6777,31.4613,31.6056,214800.0
2015-01-06 14:00:00,43.81,43.92,43.65,43.92,199000.0,31.5983,31.6777,31.4829,31.6777,199000.0
2015-01-06 14:30:00,43.95,44.34,43.88,44.13,276600.0,31.6993,31.9806,31.6488,31.8291,276600.0
2015-01-06 15:00:00,44.13,44.35,44.04,44.31,296600.0,31.8291,31.9878,31.7642,31.959,296600.0
2015-01-06 15:30:00,44.3,44.3,44.06,44.11,931800.0,31.9518,31.9518,31.7787,31.8147,931800.0
2015-01-07 09:30:00,44.82,44.82,44.28,44.56,549800.0,32.3268,32.3268,31.9373,32.1393,549800.0
2015-01-07 10:00:00,44.56,44.73,44.35,44.57,457400.0,32.1393,32.2619,31.9878,32.1465,457400.0
2015-01-07 10:30:00,44.57,44.57,44.02,44.16,749000.0,32.1465,32.1465,31.7498,31.8508,749000.0
2015-01-07 11:00:00,44.17,44.46,44.12,44.3,588000.0,31.858,32.0672,31.8219,31.9518,588000.0
2015-01-07 11:30:00,44.31,44.57,44.31,44.38,354400.0,31.959,32.1465,31.959,32.0095,354400.0
2015-01-07 12:00:00,44.38,44.52,44.21,44.38,286800.0,32.0095,32.1104,31.8868,32.0095,286800.0
2015-01-07 12:30:00,44.39,44.43,44.2,44.25,258400.0,32.0167,32.0455,31.8796,31.9157,258400.0
2015-01-07 13:00:00,44.23,44.29,44.1,44.16,360000.0,31.9013,31.9445,31.8075,31.8508,360000.0
2015-01-07 13:30:00,44.17,44.24,43.82,43.86,266400.0,31.858,31.9085,31.6056,31.6344,266400.0
2015-01-07 14:00:00,43.87,44.36,43.85,44.3,330600.0,31.6416,31.995,31.6272,31.9518,330600.0
2015-01-07 14:30:00,44.29,44.67,44.18,44.24,319400.0,31.9445,32.2186,31.8652,31.9085,319400.0
2015-01-07 15:00:00,44.24,44.35,44.2,44.32,317200.0,31.9085,31.9878,31.8796,31.9662,317200.0
2015-01-07 15:30:00,44.32,44.5,44.27,44.47,1128600.0,31.9662,32.096,31.9301,32.0744,1128600.0
2015-01-08 09:30:00,44.99,45.41,44.75,45.25,517800.0,32.4494,32.7524,32.2763,32.637,517800.0
2015-01-08 10:00:00,45.27,45.5,45.05,45.07,507400.0,32.6514,32.8173,32.4927,32.5071,507400.0
2015-01-08 10:30:00,45.07,45.2,44.95,44.97,337600.0,32.5071,32.6009,32.4206,32.435,337600.0
2015-01-08 11:00:00,44.99,45.35,44.97,45.26,503800.0,32.4494,32.7091,32.435,32.6442,503800.0
2015-01-08 11:30:00,45.26,45.48,45.26,45.47,302600.0,32.6442,32.8028,32.6442,32.7956,302600.0
2015-01-08 12:00:00,45.48,45.6,45.37,45.56,265800.0,32.8028,32.8894,32.7235,32.8605,265800.0
2015-01-08 12:30:00,45.57,45.58,45.43,45.48,174600.0,32.8678,32.875,32.7668,32.8028,174600.0
2015-01-08 13:00:00,45.47,45.53,45.41,45.52,240800.0,32.7956,32.8389,32.7524,32.8317,240800.0
2015-01-08 13:30:00,45.52,45.6,45.19,45.22,233600.0,32.8317,32.8894,32.5937,32.6153,233600.0
2015-01-08 14:00:00,45.22,45.41,45.12,45.39,288000.0,32.6153,32.7524,32.5432,32.7379,288000.0
2015-01-08 14:30:00,45.4,45.59,45.39,45.49,357800.0,32.7451,32.8822,32.7379,32.8101,357800.0
2015-01-08 15:00:00,45.48,45.74,45.47,45.52,450400.0,32.8028,32.9904,32.7956,32.8317,450400.0
2015-01-08 15:30:00,45.52,45.6,45.45,45.51,851800.0,32.8317,32.8894,32.7812,32.8245,851800.0
2015-01-09 09:30:00,45.44,45.59,44.81,44.88,632000.0,32.774,32.8822,32.3196,32.3701,632000.0
2015-01-09 10:00:00,44.88,44.99,44.41,44.49,252200.0,32.3701,32.4494,32.0311,32.0888,252200.0
2015-01-09 10:30:00,44.48,44.65,44.34,44.54,320400.0,32.0816,32.2042,31.9806,32.1249,320400.0
2015-01-09 11:00:00,44.55,44.55,44.36,44.47,285600.0,32.1321,32.1321,31.995,32.0744,285600.0
2015-01-09 11:30:00,44.46,44.65,44.42,44.63,184600.0,32.0672,32.2042,32.0383,32.1898,184600.0
2015-01-09 12:00:00,44.63,44.73,44.4,44.44,199200.0,32.1898,32.2619,32.0239,32.0527,199200.0
2015-01-09 12:30:00,44.43,44.52,44.36,44.36,222200.0,32.0455,32.1104,31.995,31.995,222200.0
2015-01-09 13:00:00,44.38,44.51,44.36,44.5,289200.0,32.0095,32.1032,31.995,32.096,289200.0
2015-01-09 13:30:00,44.5,44.61,44.47,44.52,177400.0,32.096,32.1753,32.0744,32.1104,177400.0
2015-01-09 14:00:00,44.51,44.57,44.34,44.35,204200.0,32.1032,32.1465,31.9806,31.9878,204200.0
2015-01-09 14:30:00,44.35,44.42,44.25,44.3,250000.0,31.9878,32.0383,31.9157,31.9518,250000.0
2015-01-09 15:00:00,44.29,44.49,44.29,44.37,463400.0,31.9445,32.0888,31.9445,32.0022,463400.0
2015-01-09 15:30:00,44.37,44.43,44.18,44.24,855600.0,32.0022,32.0455,31.8652,31.9085,855600.0
2015-01-12 09:30:00,43.73,44.08,42.87,43.02,777600.0,31.5406,31.7931,30.9204,31.0285,777600.0
2015-01-12 10:00:00,43.02,43.15,42.73,42.96,624800.0,31.0285,31.1223,30.8194,30.9853,624800.0
2015-01-12 10:30:00,42.96,43.08,42.92,43.03,408600.0,30.9853,31.0718,30.9564,31.0358,408600.0
2015-01-12 11:00:00,43.04,43.07,42.82,42.99,565200.0,31.043,31.0646,30.8843,31.0069,565200.0
2015-01-12 11:30:00,43.0,43.15,42.85,42.98,238000.0,31.0141,31.1223,30.9059,30.9997,238000.0
2015-01-12 12:00:00,42.98,43.1,42.8,42.98,176600.0,30.9997,31.0862,30.8699,30.9997,176600.0
2015-01-12 12:30:00,42.97,43.07,42.93,42.93,195800.0,30.9925,31.0646,30.9636,30.9636,195800.0
2015-01-12 13:00:00,42.95,42.99,42.73,42.75,203600.0,30.9781,31.0069,30.8194,30.8338,203600.0
2015-01-12 13:30:00,42.74,42.88,42.71,42.81,244800.0,30.8266,30.9276,30.805,30.8771,244800.0
2015-01-12 14:00:00,42.81,42.82,42.63,42.64,358000.0,30.8771,30.8843,30.7473,30.7545,358000.0
2015-01-12 14:30:00,42.65,42.77,42.52,42.77,535400.0,30.7617,30.8482,30.6679,30.8482,535400.0
2015-01-12 15:00:00,42.77,42.8,42.57,42.6,732600.0,30.8482,30.8699,30.704,30.7256,732600.0
2015-01-12 15:30:00,42.61,42.72,42.51,42.71,1468600.0,30.7328,30.8122,30.6607,30.805,1468600.0
2015-01-13 09:30:00,42.47,43.22,42.44,42.92,671400.0,30.6319,31.1728,30.6102,30.9564,671400.0
2015-01-13 10:00:00,42.93,42.95,42.51,42.62,309600.0,30.9636,30.9781,30.6607,30.74,309600.0
2015-01-13 10:30:00,42.6,42.74,42.26,42.27,684600.0,30.7256,30.8266,30.4804,30.4876,684600.0
2015-01-13 11:00:00,42.27,42.33,41.71,42.19,1495200.0,30.4876,30.5309,30.0837,30.4299,1495200.0
2015-01-13 11:30:00,42.19,42.26,41.72,41.74,474600.0,30.4299,30.4804,30.0909,30.1053,474600.0
2015-01-13 12:00:00,41.73,41.85,41.54,41.56,464000.0,30.0981,30.1847,29.9611,29.9755,464000.0
2015-01-13 12:30:00,41.57,41.62,41.36,41.54,502000.0,29.9827,30.0188,29.8313,29.9611,502000.0
2015-01-13 13:00:00,41.54,41.54,40.74,40.75,755400.0,29.9611,29.9611,29.3841,29.3913,755400.0
2015-01-13 13:30:00,40.76,40.87,40.56,40.71,772600.0,29.3985,29.4778,29.2542,29.3624,772600.0
2015-01-13 14:00:00,40.69,40.71,40.19,40.51,1011200.0,29.348,29.3624,28.9874,29.2182,1011200.0
2015-01-13 14:30:00,40.49,40.62,40.26,40.26,603600.0,29.2038,29.2975,29.0379,29.0379,603600.0
2015-01-13 15:00:00,40.27,40.51,40.11,40.33,1460200.0,29.0451,29.2182,28.9297,29.0884,1460200.0
2015-01-13 15:30:00,40.34,40.88,40.33,40.42,1871600.0,29.0956,29.4851,29.0884,29.1533,1871600.0
2015-01-14 09:30:00,40.01,40.02,39.2,39.24,1400400.0,28.8576,28.8648,28.2733,28.3022,1400400.0
2015-01-14 10:00:00,39.24,39.73,38.99,39.03,1226200.0,28.3022,28.6556,28.1219,28.1507,1226200.0
2015-01-14 10:30:00,39.02,39.24,38.87,39.17,1223800.0,28.1435,28.3022,28.0353,28.2517,1223800.0
2015-01-14 11:00:00,39.18,39.2,38.69,38.8,959200.0,28.2589,28.2733,27.9055,27.9848,959200.0
2015-01-14 11:30:00,38.82,39.02,38.54,38.6,499000.0,27.9993,28.1435,27.7973,27.8406,499000.0
2015-01-14 12:00:00,38.59,38.6,38.27,38.27,534800.0,27.8334,27.8406,27.6026,27.6026,534800.0
2015-01-14 12:30:00,38.27,38.47,38.08,38.32,715000.0,27.6026,27.7468,27.4655,27.6386,715000.0
2015-01-14 13:00:00,38.33,38.41,38.13,38.13,565600.0,27.6458,27.7035,27.5016,27.5016,565600.0
2015-01-14 13:30:00,38.13,38.22,37.98,38.11,533600.0,27.5016,27.5665,27.3934,27.4872,533600.0
2015-01-14 14:00:00,38.11,38.74,38.05,38.74,1241400.0,27.4872,27.9416,27.4439,27.9416,1241400.0
2015-01-14 14:30:00,38.74,38.85,38.41,38.49,574600.0,27.9416,28.0209,27.7035,27.7612,574600.0
2015-01-14 15:00:00,38.49,39.02,38.44,38.92,660200.0,27.7612,28.1435,27.7252,28.0714,660200.0
2015-01-14 15:30:00,38.94,39.01,38.65,38.84,1706800.0,28.0858,28.1363,27.8766,28.0137,1706800.0
2015-01-15 09:30:00,38.99,39.12,37.62,38.1,1391200.0,28.1219,28.2156,27.1337,27.48,1391200.0
2015-01-15 10:00:00,38.1,38.6,38.02,38.57,1017800.0,27.48,27.8406,27.4223,27.8189,1017800.0
2015-01-15 10:30:00,38.57,38.77,38.22,38.34,517600.0,27.8189,27.9632,27.5665,27.6531,517600.0
2015-01-15 11:00:00,38.36,38.38,38.11,38.27,491800.0,27.6675,27.6819,27.4872,27.6026,491800.0
2015-01-15 11:30:00,38.27,38.8,38.25,38.5,363800.0,27.6026,27.9848,27.5881,27.7685,363800.0
2015-01-15 12:00:00,38.51,38.82,38.51,38.74,305400.0,27.7757,27.9993,27.7757,27.9416,305400.0
2015-01-15 12:30:00,38.74,38.79,38.45,38.7,390000.0,27.9416,27.9776,27.7324,27.9127,390000.0
2015-01-15 13:00:00,38.7,38.82,38.55,38.55,795800.0,27.9127,27.9993,27.8045,27.8045,795800.0
2015-01-15 13:30:00,38.55,38.59,38.37,38.45,430800.0,27.8045,27.8334,27.6747,27.7324,430800.0
2015-01-15 14:00:00,38.45,38.7,38.42,38.68,358800.0,27.7324,27.9127,27.7108,27.8983,358800.0
2015-01-15 14:30:00,38.67,38.83,38.63,38.76,294400.0,27.8911,28.0065,27.8622,27.956,294400.0
2015-01-15 15:00:00,38.76,38.8,38.57,38.66,482000.0,27.956,27.9848,27.8189,27.8839,482000.0
2015-01-15 15:30:00,38.66,38.74,38.41,38.43,991800.0,27.8839,27.9416,27.7035,27.718,991800.0
2015-01-16 09:30:00,38.61,38.99,38.52,38.52,918400.0,27.8478,28.1219,27.7829,27.7829,918400.0
2015-01-16 10:00:00,38.52,38.96,38.52,38.93,958200.0,27.7829,28.1002,27.7829,28.0786,958200.0
2015-01-16 10:30:00,38.95,39.35,38.93,39.25,920800.0,28.093,28.3815,28.0786,28.3094,920800.0
2015-01-16 11:00:00,39.26,39.33,38.93,38.97,657800.0,28.3166,28.3671,28.0786,28.1074,657800.0
2015-01-16 11:30:00,38.96,39.18,38.72,38.76,292600.0,28.1002,28.2589,27.9271,27.956,292600.0
2015-01-16 12:00:00,38.75,38.85,38.63,38.72,233400.0,27.9488,28.0209,27.8622,27.9271,233400.0
2015-01-16 12:30:00,38.72,39.05,38.72,38.9,280000.0,27.9271,28.1651,27.9271,28.057,280000.0
2015-01-16 13:00:00,38.9,38.95,38.79,38.84,237800.0,28.057,28.093,27.9776,28.0137,237800.0
2015-01-16 13:30:00,38.85,38.92,38.77,38.81,357800.0,28.0209,28.0714,27.9632,27.992,357800.0
2015-01-16 14:00:00,38.81,38.83,38.73,38.77,276400.0,27.992,28.0065,27.9343,27.9632,276400.0
2015-01-16 14:30:00,38.77,38.81,38.66,38.73,303000.0,27.9632,27.992,27.8839,27.9343,303000.0
2015-01-16 15:00:00,38.73,38.75,38.6,38.65,463000.0,27.9343,27.9488,27.8406,27.8766,463000.0
2015-01-16 15:30:00,38.64,38.85,38.63,38.76,1710800.0,27.8694,28.0209,27.8622,27.956,1710800.0
2015-01-20 09:30:00,38.73,39.6,38.73,39.6,898400.0,27.9343,28.5618,27.9343,28.5618,898400.0
2015-01-20 10:00:00,39.6,39.82,39.35,39.81,518600.0,28.5618,28.7205,28.3815,28.7133,518600.0
2015-01-20 10:30:00,39.82,39.85,39.63,39.76,310600.0,28.7205,28.7422,28.5835,28.6772,310600.0
2015-01-20 11:00:00,39.75,40.09,39.68,39.91,541400.0,28.67,28.9153,28.6195,28.7854,541400.0
2015-01-20 11:30:00,39.88,39.98,39.7,39.72,299000.0,28.7638,28.8359,28.634,28.6484,299000.0
2015-01-20 12:00:00,39.71,39.77,39.51,39.69,332400.0,28.6412,28.6845,28.4969,28.6268,332400.0
2015-01-20 12:30:00,39.7,39.78,39.57,39.66,156800.0,28.634,28.6917,28.5402,28.6051,156800.0
2015-01-20 13:00:00,39.66,39.92,39.63,39.85,329200.0,28.6051,28.7926,28.5835,28.7422,329200.0
2015-01-20 13:30:00,39.85,39.89,39.73,39.87,189600.0,28.7422,28.771,28.6556,28.7566,189600.0
2015-01-20 14:00:00,39.86,39.99,39.84,39.94,309200.0,28.7494,28.8431,28.7349,28.8071,309200.0
2015-01-20 14:30:00,39.95,40.25,39.94,40.25,344800.0,28.8143,29.0307,28.8071,29.0307,344800.0
2015-01-20 15:00:00,40.24,40.37,40.17,40.31,334200.0,29.0234,29.1172,28.973,29.0739,334200.0
2015-01-20 15:30:00,40.31,40.35,40.12,40.22,856000.0,29.0739,29.1028,28.9369,29.009,856000.0
2015-01-21 09:30:00,40.24,40.88,40.01,40.88,408800.0,29.0234,29.4851,28.8576,29.4851,408800.0
2015-01-21 10:00:00,40.83,40.88,40.55,40.68,486200.0,29.449,29.4851,29.247,29.3408,486200.0
2015-01-21 10:30:00,40.69,40.72,40.22,40.65,1037000.0,29.348,29.3696,29.009,29.3192,1037000.0
2015-01-21 11:00:00,40.66,40.71,40.15,40.25,237600.0,29.3264,29.3624,28.9585,29.0307,237600.0
2015-01-21 11:30:00,40.26,40.57,40.26,40.42,257000.0,29.0379,29.2615,29.0379,29.1533,257000.0
2015-01-21 12:00:00,40.41,40.52,40.32,40.51,144200.0,29.1461,29.2254,29.0811,29.2182,144200.0
2015-01-21 12:30:00,40.51,40.52,40.21,40.24,428600.0,29.2182,29.2254,29.0018,29.0234,428600.0
2015-01-21 13:00:00,40.24,40.44,40.21,40.26,218600.0,29.0234,29.1677,29.0018,29.0379,218600.0
2015-01-21 13:30:00,40.24,40.35,40.12,40.2,293800.0,29.0234,29.1028,28.9369,28.9946,293800.0
2015-01-21 14:00:00,40.2,40.41,40.16,40.37,190800.0,28.9946,29.1461,28.9657,29.1172,190800.0
2015-01-21 14:30:00,40.37,40.52,40.34,40.41,290600.0,29.1172,29.2254,29.0956,29.1461,290600.0
2015-01-21 15:00:00,40.41,40.64,40.37,40.57,350800.0,29.1461,29.3119,29.1172,29.2615,350800.0
2015-01-21 15:30:00,40.59,40.66,40.47,40.48,1377200.0,29.2759,29.3264,29.1893,29.1965,1377200.0
2015-01-22 09:30:00,40.85,41.67,40.62,40.92,644600.0,29.4634,30.0548,29.2975,29.5139,644600.0
2015-01-22 10:00:00,40.88,41.09,40.75,40.92,434000.0,29.4851,29.6365,29.3913,29.5139,434000.0
2015-01-22 10:30:00,40.91,41.05,40.78,40.92,391200.0,29.5067,29.6077,29.4129,29.5139,391200.0
2015-01-22 11:00:00,40.94,40.94,40.48,40.82,337600.0,29.5283,29.5283,29.1965,29.4418,337600.0
2015-01-22 11:30:00,40.84,41.07,40.83,40.95,400600.0,29.4562,29.6221,29.449,29.5355,400600.0
2015-01-22 12:00:00,40.95,41.2,40.87,41.17,248600.0,29.5355,29.7159,29.4778,29.6942,248600.0
2015-01-22 12:30:00,41.17,41.23,40.97,41.13,294200.0,29.6942,29.7375,29.55,29.6654,294200.0
2015-01-22 13:00:00,41.13,41.27,41.02,41.08,273000.0,29.6654,29.7663,29.586,29.6293,273000.0
2015-01-22 13:30:00,41.08,41.5,41.08,41.49,331000.0,29.6293,29.9322,29.6293,29.925,331000.0
2015-01-22 14:00:00,41.49,41.71,41.44,41.7,342400.0,29.925,30.0837,29.889,30.0765,342400.0
2015-01-22 14:30:00,41.7,41.92,41.63,41.92,351600.0,30.0765,30.2352,30.026,30.2352,351600.0
2015-01-22 15:00:00,41.91,42.13,41.9,42.07,514600.0,30.2279,30.3866,30.2207,30.3433,514600.0
2015-01-22 15:30:00,42.07,42.1,41.88,41.99,958800.0,30.3433,30.365,30.2063,30.2856,958800.0
2015-01-23 09:30:00,42.09,42.7,41.79,42.67,621400.0,30.3578,30.7977,30.1414,30.7761,621400.0
2015-01-23 10:00:00,42.7,42.87,42.44,42.75,777000.0,30.7977,30.9204,30.6102,30.8338,777000.0
2015-01-23 10:30:00,42.75,43.02,42.62,42.86,582200.0,30.8338,31.0285,30.74,30.9131,582200.0
2015-01-23 11:00:00,42.85,43.01,42.77,42.78,581800.0,30.9059,31.0213,30.8482,30.8554,581800.0
2015-01-23 11:30:00,42.79,43.42,42.66,43.41,633200.0,30.8627,31.317,30.7689,31.3098,633200.0
2015-01-23 12:00:00,43.4,43.45,43.13,43.44,489000.0,31.3026,31.3387,31.1079,31.3315,489000.0
2015-01-23 12:30:00,43.44,43.47,43.2,43.22,372600.0,31.3315,31.3531,31.1584,31.1728,372600.0
2015-01-23 13:00:00,43.21,43.43,43.18,43.41,400800.0,31.1656,31.3243,31.1439,31.3098,400800.0
2015-01-23 13:30:00,43.41,43.87,43.38,43.65,576000.0,31.3098,31.6416,31.2882,31.4829,576000.0
2015-01-23 14:00:00,43.66,44.08,43.6,43.97,587800.0,31.4901,31.7931,31.4469,31.7137,587800.0
2015-01-23 14:30:00,43.96,44.25,43.85,43.9,730600.0,31.7065,31.9157,31.6272,31.6633,730600.0
2015-01-23 15:00:00,43.88,43.95,43.7,43.78,451800.0,31.6488,31.6993,31.519,31.5767,451800.0
2015-01-23 15:30:00,43.78,43.82,43.55,43.59,1123600.0,31.5767,31.6056,31.4108,31.4397,1123600.0
2015-01-26 09:30:00,43.58,44.05,43.58,43.92,537200.0,31.4324,31.7714,31.4324,31.6777,537200.0
2015-01-26 10:00:00,43.93,44.12,43.81,43.97,467600.0,31.6849,31.8219,31.5983,31.7137,467600.0
2015-01-26 10:30:00,43.98,44.11,43.86,44.01,393800.0,31.721,31.8147,31.6344,31.7426,393800.0
2015-01-26 11:00:00,44.01,44.02,43.7,43.76,377000.0,31.7426,31.7498,31.519,31.5623,377000.0
2015-01-26 11:30:00,43.77,44.09,43.67,44.07,308800.0,31.5695,31.8003,31.4974,31.7859,308800.0
2015-01-26 12:00:00,44.08,44.29,44.05,44.24,232000.0,31.7931,31.9445,31.7714,31.9085,232000.0
2015-01-26 12:30:00,44.24,44.26,43.92,44.05,184400.0,31.9085,31.9229,31.6777,31.7714,184400.0
2015-01-26 13:00:00,44.03,44.13,43.9,44.01,222400.0,31.757,31.8291,31.6633,31.7426,222400.0
2015-01-26 13:30:00,44.02,44.24,43.98,44.24,213600.0,31.7498,31.9085,31.721,31.9085,213600.0
2015-01-26 14:00:00,44.24,44.24,43.91,43.97,282400.0,31.9085,31.9085,31.6705,31.7137,282400.0
2015-01-26 14:30:00,43.98,44.05,43.93,43.93,225800.0,31.721,31.7714,31.6849,31.6849,225800.0
2015-01-26 15:00:00,43.93,44.02,43.86,43.99,360800.0,31.6849,31.7498,31.6344,31.7282,360800.0
2015-01-26 15:30:00,43.99,44.13,43.92,44.1,805600.0,31.7282,31.8291,31.6777,31.8075,805600.0
2015-01-27 09:30:00,43.74,44.25,43.69,44.02,518200.0,31.5478,31.9157,31.5118,31.7498,518200.0
2015-01-27 10:00:00,44.01,44.29,43.84,44.11,411200.0,31.7426,31.9445,31.62,31.8147,411200.0
2015-01-27 10:30:00,44.11,44.12,43.8,43.81,298400.0,31.8147,31.8219,31.5911,31.5983,298400.0
2015-01-27 11:00:00,43.8,44.1,43.76,44.1,155200.0,31.5911,31.8075,31.5623,31.8075,155200.0
2015-01-27 11:30:00,44.09,44.37,44.09,44.24,195200.0,31.8003,32.0022,31.8003,31.9085,195200.0
2015-01-27 12:00:00,44.24,44.31,44.06,44.29,103200.0,31.9085,31.959,31.7787,31.9445,103200.0
2015-01-27 12:30:00,44.3,44.31,44.01,44.07,118200.0,31.9518,31.959,31.7426,31.7859,118200.0
2015-01-27 13:00:00,44.09,44.13,43.91,43.98,199400.0,31.8003,31.8291,31.6705,31.721,199400.0
2015-01-27 13:30:00,43.99,44.06,43.88,43.91,111800.0,31.7282,31.7787,31.6488,31.6705,111800.0
2015-01-27 14:00:00,43.91,44.24,43.9,44.15,164400.0,31.6705,31.9085,31.6633,31.8436,164400.0
2015-01-27 14:30:00,44.16,44.32,44.09,44.16,156800.0,31.8508,31.9662,31.8003,31.8508,156800.0
2015-01-27 15:00:00,44.16,44.44,44.15,44.37,487200.0,31.8508,32.0527,31.8436,32.0022,487200.0
2015-01-27 15:30:00,44.35,44.47,44.3,44.34,749800.0,31.9878,32.0744,31.9518,31.9806,749800.0
2015-01-28 09:30:00,44.5,44.66,43.95,44.26,672400.0,32.096,32.2114,31.6993,31.9229,672400.0
2015-01-28 10:00:00,44.29,44.83,44.27,44.68,411800.0,31.9445,32.334,31.9301,32.2258,411800.0
2015-01-28 10:30:00,44.68,45.15,44.68,44.81,514200.0,32.2258,32.5648,32.2258,32.3196,514200.0
2015-01-28 11:00:00,44.81,45.07,44.7,44.83,277600.0,32.3196,32.5071,32.2403,32.334,277600.0
2015-01-28 11:30:00,44.85,44.9,44.66,44.68,217600.0,32.3484,32.3845,32.2114,32.2258,217600.0
2015-01-28 12:00:00,44.69,44.88,44.66,44.88,249400.0,32.233,32.3701,32.2114,32.3701,249400.0
2015-01-28 12:30:00,44.88,44.96,44.69,44.88,136400.0,32.3701,32.4278,32.233,32.3701,136400.0
2015-01-28 13:00:00,44.87,44.88,44.64,44.77,180400.0,32.3629,32.3701,32.197,32.2907,180400.0
2015-01-28 13:30:00,44.78,45.18,44.77,45.12,293800.0,32.298,32.5865,32.2907,32.5432,293800.0
2015-01-28 14:00:00,45.11,45.22,44.81,45.08,556400.0,32.536,32.6153,32.3196,32.5143,556400.0
2015-01-28 14:30:00,45.1,45.29,44.94,45.16,488800.0,32.5288,32.6658,32.4134,32.572,488800.0
2015-01-28 15:00:00,45.16,45.21,44.9,44.94,497800.0,32.572,32.6081,32.3845,32.4134,497800.0
2015-01-28 15:30:00,44.94,44.95,44.51,44.63,1368000.0,32.4134,32.4206,32.1032,32.1898,1368000.0
2015-01-29 09:30:00,45.16,45.62,44.79,45.19,1041800.0,32.572,32.9038,32.3052,32.5937,1041800.0
2015-01-29 10:00:00,45.2,45.23,44.29,44.43,331600.0,32.6009,32.6225,31.9445,32.0455,331600.0
2015-01-29 10:30:00,44.43,44.49,44.13,44.27,377800.0,32.0455,32.0888,31.8291,31.9301,377800.0
2015-01-29 11:00:00,44.27,44.36,44.1,44.21,216400.0,31.9301,31.995,31.8075,31.8868,216400.0
2015-01-29 11:30:00,44.22,44.77,44.22,44.77,249000.0,31.8941,32.2907,31.8941,32.2907,249000.0
2015-01-29 12:00:00,44.77,44.96,44.69,44.83,222200.0,32.2907,32.4278,32.233,32.334,222200.0
2015-01-29 12:30:00,44.82,44.95,44.57,44.69,116400.0,32.3268,32.4206,32.1465,32.233,116400.0
2015-01-29 13:00:00,44.68,44.87,44.57,44.87,103200.0,32.2258,32.3629,32.1465,32.3629,103200.0
2015-01-29 13:30:00,44.88,45.06,44.79,45.02,152000.0,32.3701,32.4999,32.3052,32.4711,152000.0
2015-01-29 14:00:00,44.99,45.05,44.79,44.88,163000.0,32.4494,32.4927,32.3052,32.3701,163000.0
2015-01-29 14:30:00,44.89,44.95,44.65,44.68,170800.0,32.3773,32.4206,32.2042,32.2258,170800.0
2015-01-29 15:00:00,44.69,44.93,44.61,44.85,322600.0,32.233,32.4061,32.1753,32.3484,322600.0
2015-01-29 15:30:00,44.86,45.09,44.86,45.02,573200.0,32.3557,32.5215,32.3557,32.4711,573200.0
2015-01-30 09:30:00,44.51,45.5,44.41,45.48,525200.0,32.1032,32.8173,32.0311,32.8028,525200.0
2015-01-30 10:00:00,45.45,45.55,44.99,45.07,290800.0,32.7812,32.8533,32.4494,32.5071,290800.0
2015-01-30 10:30:00,45.07,45.23,44.81,44.92,221600.0,32.5071,32.6225,32.3196,32.3989,221600.0
2015-01-30 11:00:00,44.93,44.93,44.49,44.87,261600.0,32.4061,32.4061,32.0888,32.3629,261600.0
2015-01-30 11:30:00,44.89,45.18,44.78,45.12,230400.0,32.3773,32.5865,32.298,32.5432,230400.0
2015-01-30 12:00:00,45.13,45.21,44.99,45.17,199200.0,32.5504,32.6081,32.4494,32.5792,199200.0
2015-01-30 12:30:00,45.16,45.24,45.1,45.13,123000.0,32.572,32.6297,32.5288,32.5504,123000.0
2015-01-30 13:00:00,45.15,45.44,45.15,45.44,159600.0,32.5648,32.774,32.5648,32.774,159600.0
2015-01-30 13:30:00,45.44,46.21,45.42,46.21,880000.0,32.774,33.3294,32.7596,33.3294,880000.0
2015-01-30 14:00:00,46.21,46.63,46.0,46.6,908000.0,33.3294,33.6323,33.1779,33.6106,908000.0
2015-01-30 14:30:00,46.59,46.64,46.02,46.06,678600.0,33.6034,33.6395,33.1923,33.2212,678600.0
2015-01-30 15:00:00,46.07,46.62,46.04,46.54,938600.0,33.2284,33.6251,33.2067,33.5674,938600.0
2015-01-30 15:30:00,46.54,46.7,46.22,46.31,1854000.0,33.5674,33.6828,33.3366,33.4015,1854000.0
2015-02-02 09:30:00,46.43,46.76,45.9,45.93,504800.0,33.488,33.7261,33.1058,33.1274,504800.0
2015-02-02 10:00:00,45.93,46.02,45.49,45.97,410800.0,33.1274,33.1923,32.8101,33.1563,410800.0
2015-02-02 10:30:00,45.99,46.1,45.69,45.77,368200.0,33.1707,33.25,32.9543,33.012,368200.0
2015-02-02 11:00:00,45.77,46.19,45.76,46.16,223000.0,33.012,33.3149,33.0048,33.2933,223000.0
2015-02-02 11:30:00,46.19,46.59,46.13,46.52,452000.0,33.3149,33.6034,33.2717,33.5529,452000.0
2015-02-02 12:00:00,46.52,46.57,46.29,46.35,213200.0,33.5529,33.589,33.3871,33.4303,213200.0
2015-02-02 12:30:00,46.33,46.65,46.29,46.39,210800.0,33.4159,33.6467,33.3871,33.4592,210800.0
2015-02-02 13:00:00,46.39,46.45,46.22,46.32,213000.0,33.4592,33.5025,33.3366,33.4087,213000.0
2015-02-02 13:30:00,46.33,46.4,46.01,46.12,185400.0,33.4159,33.4664,33.1851,33.2644,185400.0
2015-02-02 14:00:00,46.11,46.38,46.02,46.36,250200.0,33.2572,33.452,33.1923,33.4375,250200.0
2015-02-02 14:30:00,46.37,46.44,46.32,46.37,239800.0,33.4448,33.4952,33.4087,33.4448,239800.0
2015-02-02 15:00:00,46.36,46.52,46.31,46.49,337800.0,33.4375,33.5529,33.4015,33.5313,337800.0
2015-02-02 15:30:00,46.49,46.99,46.48,46.96,873800.0,33.5313,33.8919,33.5241,33.8703,873800.0
2015-02-03 09:30:00,47.04,47.61,46.64,47.45,905600.0,33.928,34.3391,33.6395,34.2237,905600.0
2015-02-03 10:00:00,47.45,47.85,47.42,47.67,707800.0,34.2237,34.5122,34.2021,34.3824,707800.0
2015-02-03 10:30:00,47.69,47.85,47.17,47.17,665600.0,34.3968,34.5122,34.0218,34.0218,665600.0
2015-02-03 11:00:00,47.16,47.2,46.94,47.1,373400.0,34.0146,34.0434,33.8559,33.9713,373400.0
2015-02-03 11:30:00,47.12,47.32,46.84,46.96,435600.0,33.9857,34.13,33.7838,33.8703,435600.0
2015-02-03 12:00:00,46.97,47.16,46.82,47.1,234400.0,33.8775,34.0146,33.7693,33.9713,234400.0
2015-02-03 12:30:00,47.1,47.23,46.99,47.1,300800.0,33.9713,34.065,33.8919,33.9713,300800.0
2015-02-03 13:00:00,47.09,47.65,47.04,47.57,314000.0,33.9641,34.368,33.928,34.3103,314000.0
2015-02-03 13:30:00,47.59,47.67,47.41,47.6,293200.0,34.3247,34.3824,34.1949,34.3319,293200.0
2015-02-03 14:00:00,47.62,47.7,47.46,47.6,554800.0,34.3463,34.404,34.2309,34.3319,554800.0
2015-02-03 14:30:00,47.6,47.61,47.28,47.47,389800.0,34.3319,34.3391,34.1011,34.2381,389800.0
2015-02-03 15:00:00,47.46,47.64,47.35,47.63,505800.0,34.2309,34.3608,34.1516,34.3535,505800.0
2015-02-03 15:30:00,47.63,47.9,47.63,47.88,1147200.0,34.3535,34.5483,34.3535,34.5339,1147200.0
2015-02-04 09:30:00,48.01,48.34,47.4,48.17,801000.0,34.6276,34.8656,34.1877,34.743,801000.0
2015-02-04 10:00:00,48.18,48.5,47.76,47.88,615400.0,34.7502,34.981,34.4473,34.5339,615400.0
2015-02-04 10:30:00,47.86,48.25,47.18,48.19,951600.0,34.5194,34.8007,34.029,34.7575,951600.0
2015-02-04 11:00:00,48.19,48.19,47.37,47.79,397800.0,34.7575,34.7575,34.166,34.4689,397800.0
2015-02-04 11:30:00,47.81,48.02,47.55,47.6,340000.0,34.4834,34.6348,34.2958,34.3319,340000.0
2015-02-04 12:00:00,47.6,48.15,47.52,47.81,234400.0,34.3319,34.7286,34.2742,34.4834,234400.0
2015-02-04 12:30:00,47.77,48.06,47.6,47.9,468000.0,34.4545,34.6637,34.3319,34.5483,468000.0
2015-02-04 13:00:00,47.9,48.4,47.77,48.4,265200.0,34.5483,34.9089,34.4545,34.9089,265200.0
2015-02-04 13:30:00,48.38,48.43,47.48,47.57,492200.0,34.8945,34.9306,34.2454,34.3103,492200.0
2015-02-04 14:00:00,47.56,47.77,47.27,47.71,452400.0,34.3031,34.4545,34.0939,34.4112,452400.0
2015-02-04 14:30:00,47.7,48.24,47.7,48.04,364000.0,34.404,34.7935,34.404,34.6493,364000.0
2015-02-04 15:00:00,48.05,48.51,47.81,48.5,544000.0,34.6565,34.9883,34.4834,34.981,544000.0
2015-02-04 15:30:00,48.5,48.6,47.84,48.12,1478400.0,34.981,35.0532,34.505,34.707,1478400.0
2015-02-05 09:30:00,48.47,48.76,48.1,48.31,975800.0,34.9594,35.1686,34.6925,34.844,975800.0
2015-02-05 10:00:00,48.32,48.58,48.22,48.41,588600.0,34.8512,35.0387,34.7791,34.9161,588600.0
2015-02-05 10:30:00,48.41,48.6,48.29,48.55,418400.0,34.9161,35.0532,34.8296,35.0171,418400.0
2015-02-05 11:00:00,48.56,48.9,48.5,48.88,400400.0,35.0243,35.2695,34.981,35.2551,400400.0
2015-02-05 11:30:00,48.87,49.08,48.82,49.03,497200.0,35.2479,35.3994,35.2118,35.3633,497200.0
2015-02-05 12:00:00,49.02,49.13,48.9,48.97,328000.0,35.3561,35.4354,35.2695,35.32,328000.0
2015-02-05 12:30:00,48.99,49.12,48.69,48.7,270600.0,35.3345,35.4282,35.1181,35.1253,270600.0
2015-02-05 13:00:00,48.7,48.81,48.52,48.74,336000.0,35.1253,35.2046,34.9955,35.1541,336000.0
2015-02-05 13:30:00,48.75,48.77,48.47,48.54,239200.0,35.1614,35.1758,34.9594,35.0099,239200.0
2015-02-05 14:00:00,48.52,48.68,48.36,48.56,367000.0,34.9955,35.1109,34.8801,35.0243,367000.0
2015-02-05 14:30:00,48.56,48.6,48.27,48.5,307400.0,35.0243,35.0532,34.8152,34.981,307400.0
2015-02-05 15:00:00,48.51,48.72,48.46,48.72,356400.0,34.9883,35.1397,34.9522,35.1397,356400.0
2015-02-05 15:30:00,48.72,48.82,48.58,48.63,743600.0,35.1397,35.2118,35.0387,35.0748,743600.0
2015-02-06 09:30:00,48.67,49.2,48.4,49.01,1437600.0,35.1037,35.4859,34.9089,35.3489,1437600.0
2015-02-06 10:00:00,49.01,49.75,48.99,49.72,1056800.0,35.3489,35.8826,35.3345,35.861,1056800.0
2015-02-06 10:30:00,49.73,49.8,49.28,49.46,742200.0,35.8682,35.9187,35.5436,35.6734,742200.0
2015-02-06 11:00:00,49.47,49.57,49.16,49.34,536000.0,35.6807,35.7528,35.4571,35.5869,536000.0
2015-02-06 11:30:00,49.33,49.79,49.17,49.77,304000.0,35.5797,35.9115,35.4643,35.897,304000.0
2015-02-06 12:00:00,49.76,49.96,49.67,49.74,385200.0,35.8898,36.0341,35.8249,35.8754,385200.0
2015-02-06 12:30:00,49.73,49.75,49.22,49.37,396000.0,35.8682,35.8826,35.5003,35.6085,396000.0
2015-02-06 13:00:00,49.39,49.48,49.01,49.24,792200.0,35.623,35.6879,35.3489,35.5148,792200.0
2015-02-06 13:30:00,49.24,49.69,49.19,49.47,414000.0,35.5148,35.8393,35.4787,35.6807,414000.0
2015-02-06 14:00:00,49.44,49.52,49.13,49.32,333000.0,35.659,35.7167,35.4354,35.5725,333000.0
2015-02-06 14:30:00,49.3,49.76,49.29,49.71,269200.0,35.558,35.8898,35.5508,35.8538,269200.0
2015-02-06 15:00:00,49.73,49.74,49.38,49.54,643800.0,35.8682,35.8754,35.6157,35.7311,643800.0
2015-02-06 15:30:00,49.54,49.59,49.29,49.45,1165200.0,35.7311,35.7672,35.5508,35.6662,1165200.0
2015-02-09 09:30:00,49.33,49.76,49.11,49.47,498200.0,35.5797,35.8898,35.421,35.6807,498200.0
2015-02-09 10:00:00,49.47,49.74,49.31,49.54,479000.0,35.6807,35.8754,35.5653,35.7311,479000.0
2015-02-09 10:30:00,49.54,49.93,49.51,49.83,514400.0,35.7311,36.0124,35.7095,35.9403,514400.0
2015-02-09 11:00:00,49.83,49.97,49.43,49.55,363000.0,35.9403,36.0413,35.6518,35.7384,363000.0
2015-02-09 11:30:00,49.57,49.58,49.26,49.54,239600.0,35.7528,35.76,35.5292,35.7311,239600.0
2015-02-09 12:00:00,49.54,49.66,49.49,49.62,401400.0,35.7311,35.8177,35.6951,35.7889,401400.0
2015-02-09 12:30:00,49.62,49.74,49.49,49.71,235400.0,35.7889,35.8754,35.6951,35.8538,235400.0
2015-02-09 13:00:00,49.7,50.15,49.7,50.02,685600.0,35.8466,36.1711,35.8466,36.0774,685600.0
2015-02-09 13:30:00,50.02,50.15,49.87,50.09,516000.0,36.0774,36.1711,35.9692,36.1278,516000.0
2015-02-09 14:00:00,50.08,50.09,49.66,49.82,360000.0,36.1206,36.1278,35.8177,35.9331,360000.0
2015-02-09 14:30:00,49.81,49.85,49.69,49.73,304800.0,35.9259,35.9547,35.8393,35.8682,304800.0
2015-02-09 15:00:00,49.73,49.74,49.55,49.69,417000.0,35.8682,35.8754,35.7384,35.8393,417000.0
2015-02-09 15:30:00,49.7,50.23,49.59,50.12,1750400.0,35.8466,36.2288,35.7672,36.1495,1750400.0
2015-02-10 09:30:00,50.24,50.35,49.38,49.51,856000.0,36.236,36.3154,35.6157,35.7095,856000.0
2015-02-10 10:00:00,49.51,49.81,49.45,49.81,591600.0,35.7095,35.9259,35.6662,35.9259,591600.0
2015-02-10 10:30:00,49.81,49.96,49.63,49.69,346000.0,35.9259,36.0341,35.7961,35.8393,346000.0
2015-02-10 11:00:00,49.71,49.78,49.58,49.78,301200.0,35.8538,35.9043,35.76,35.9043,301200.0
2015-02-10 11:30:00,49.79,49.99,49.68,49.92,227200.0,35.9115,36.0557,35.8321,36.0052,227200.0
2015-02-10 12:00:00,49.92,50.3,49.85,50.21,299600.0,36.0052,36.2793,35.9547,36.2144,299600.0
2015-02-10 12:30:00,50.21,50.52,50.13,50.48,319800.0,36.2144,36.438,36.1567,36.4091,319800.0
2015-02-10 13:00:00,50.47,50.57,50.43,50.48,644800.0,36.4019,36.474,36.3731,36.4091,644800.0
2015-02-10 13:30:00,50.47,50.48,50.37,50.4,514200.0,36.4019,36.4091,36.3298,36.3514,514200.0
2015-02-10 14:00:00,50.41,50.51,50.24,50.47,315000.0,36.3586,36.4308,36.236,36.4019,315000.0
2015-02-10 14:30:00,50.47,50.84,50.45,50.82,334400.0,36.4019,36.6688,36.3875,36.6544,334400.0
2015-02-10 15:00:00,50.82,51.06,50.73,51.05,505000.0,36.6544,36.8275,36.5894,36.8203,505000.0
2015-02-10 15:30:00,51.05,51.31,50.99,51.09,1505600.0,36.8203,37.0078,36.777,36.8491,1505600.0
2015-02-11 09:30:00,50.6,50.99,50.21,50.63,608000.0,36.4957,36.777,36.2144,36.5173,608000.0
2015-02-11 10:00:00,50.63,50.76,50.48,50.6,311400.0,36.5173,36.6111,36.4091,36.4957,311400.0
2015-02-11 10:30:00,50.58,50.75,50.41,50.52,303400.0,36.4813,36.6039,36.3586,36.438,303400.0
2015-02-11 11:00:00,50.52,50.74,50.49,50.63,393000.0,36.438,36.5967,36.4163,36.5173,393000.0
2015-02-11 11:30:00,50.62,50.78,50.46,50.51,296400.0,36.5101,36.6255,36.3947,36.4308,296400.0
2015-02-11 12:00:00,50.48,50.65,50.38,50.56,164200.0,36.4091,36.5317,36.337,36.4668,164200.0
2015-02-11 12:30:00,50.57,50.69,50.28,50.36,164600.0,36.474,36.5606,36.2649,36.3226,164600.0
2015-02-11 13:00:00,50.35,50.38,50.1,50.32,177800.0,36.3154,36.337,36.1351,36.2937,177800.0
2015-02-11 13:30:00,50.33,50.37,50.1,50.24,225000.0,36.3009,36.3298,36.1351,36.236,225000.0
2015-02-11 14:00:00,50.24,50.49,50.18,50.38,271600.0,36.236,36.4163,36.1928,36.337,271600.0
2015-02-11 14:30:00,50.38,50.54,50.3,50.33,244800.0,36.337,36.4524,36.2793,36.3009,244800.0
2015-02-11 15:00:00,50.34,50.64,50.34,50.52,249800.0,36.3082,36.5245,36.3082,36.438,249800.0
2015-02-11 15:30:00,50.53,50.56,50.37,50.45,463600.0,36.4452,36.4668,36.3298,36.3875,463600.0
2015-02-12 09:30:00,50.94,50.97,50.17,50.33,1008800.0,36.7409,36.7625,36.1855,36.3009,1008800.0
2015-02-12 10:00:00,50.33,50.45,50.25,50.26,496400.0,36.3009,36.3875,36.2432,36.2505,496400.0
2015-02-12 10:30:00,50.26,50.33,50.12,50.16,336600.0,36.2505,36.3009,36.1495,36.1783,336600.0
2015-02-12 11:00:00,50.17,50.58,50.1,50.42,358600.0,36.1855,36.4813,36.1351,36.3659,358600.0
2015-02-12 11:30:00,50.42,50.74,50.42,50.63,298000.0,36.3659,36.5967,36.3659,36.5173,298000.0
2015-02-12 12:00:00,50.63,50.69,50.36,50.61,211400.0,36.5173,36.5606,36.3226,36.5029,211400.0
2015-02-12 12:30:00,50.61,50.64,50.35,50.44,185000.0,36.5029,36.5245,36.3154,36.3803,185000.0
2015-02-12 13:00:00,50.44,50.48,50.23,50.39,256800.0,36.3803,36.4091,36.2288,36.3442,256800.0
2015-02-12 13:30:00,50.39,50.41,50.24,50.3,292400.0,36.3442,36.3586,36.236,36.2793,292400.0
2015-02-12 14:00:00,50.29,50.6,50.27,50.57,406800.0,36.2721,36.4957,36.2577,36.474,406800.0
2015-02-12 14:30:00,50.56,50.61,50.41,50.56,270600.0,36.4668,36.5029,36.3586,36.4668,270600.0
2015-02-12 15:00:00,50.56,50.6,50.46,50.57,289400.0,36.4668,36.4957,36.3947,36.474,289400.0
2015-02-12 15:30:00,50.58,50.75,50.5,50.69,678200.0,36.4813,36.6039,36.4236,36.5606,678200.0
2015-02-13 09:30:00,50.88,51.1,50.73,50.99,534000.0,36.875,37.0344,36.7662,36.9547,534000.0
2015-02-13 10:00:00,51.0,51.23,50.88,50.89,528400.0,36.9619,37.1286,36.875,36.8822,528400.0
2015-02-13 10:30:00,50.91,51.21,50.91,51.06,393600.0,36.8967,37.1141,36.8967,37.0054,393600.0
2015-02-13 11:00:00,51.08,51.2,50.91,50.99,307000.0,37.0199,37.1069,36.8967,36.9547,307000.0
2015-02-13 11:30:00,50.99,51.0,50.74,50.93,186800.0,36.9547,36.9619,36.7735,36.9112,186800.0
2015-02-13 12:00:00,50.92,50.99,50.7,50.91,158800.0,36.9039,36.9547,36.7445,36.8967,158800.0
2015-02-13 12:30:00,50.88,51.0,50.85,50.88,148400.0,36.875,36.9619,36.8532,36.875,148400.0
2015-02-13 13:00:00,50.91,51.2,50.85,51.09,200400.0,36.8967,37.1069,36.8532,37.0271,200400.0
2015-02-13 13:30:00,51.08,51.18,51.01,51.04,187800.0,37.0199,37.0924,36.9692,36.9909,187800.0
2015-02-13 14:00:00,51.02,51.37,51.01,51.29,258800.0,36.9764,37.2301,36.9692,37.1721,258800.0
2015-02-13 14:30:00,51.27,51.38,51.04,51.27,248800.0,37.1576,37.2373,36.9909,37.1576,248800.0
2015-02-13 15:00:00,51.26,51.4,51.23,51.4,240000.0,37.1504,37.2518,37.1286,37.2518,240000.0
2015-02-13 15:30:00,51.4,51.77,51.37,51.73,792800.0,37.2518,37.52,37.2301,37.491,792800.0
2015-02-17 09:30:00,51.63,51.68,50.88,51.44,518800.0,37.4185,37.4547,36.875,37.2808,518800.0
2015-02-17 10:00:00,51.41,51.74,51.3,51.72,442200.0,37.2591,37.4982,37.1793,37.4837,442200.0
2015-02-17 10:30:00,51.71,51.75,51.47,51.68,256200.0,37.4765,37.5055,37.3026,37.4547,256200.0
2015-02-17 11:00:00,51.68,51.79,51.48,51.74,212200.0,37.4547,37.5345,37.3098,37.4982,212200.0
2015-02-17 11:30:00,51.73,51.99,51.72,51.9,179000.0,37.491,37.6794,37.4837,37.6142,179000.0
2015-02-17 12:00:00,51.88,51.88,51.68,51.7,141200.0,37.5997,37.5997,37.4547,37.4692,141200.0
2015-02-17 12:30:00,51.7,51.88,51.68,51.84,151400.0,37.4692,37.5997,37.4547,37.5707,151400.0
2015-02-17 13:00:00,51.85,51.97,51.79,51.93,173400.0,37.578,37.6649,37.5345,37.6359,173400.0
2015-02-17 13:30:00,51.93,52.1,51.9,52.04,224600.0,37.6359,37.7591,37.6142,37.7157,224600.0
2015-02-17 14:00:00,52.05,52.2,51.84,52.15,333000.0,37.7229,37.8316,37.5707,37.7954,333000.0
2015-02-17 14:30:00,52.15,52.31,52.07,52.1,531600.0,37.7954,37.9113,37.7374,37.7591,531600.0
2015-02-17 15:00:00,52.1,52.15,51.97,52.02,260400.0,37.7591,37.7954,37.6649,37.7012,260400.0
2015-02-17 15:30:00,52.02,52.06,51.8,51.88,828000.0,37.7012,37.7302,37.5417,37.5997,828000.0
2015-02-18 09:30:00,51.67,51.85,51.25,51.34,330000.0,37.4475,37.578,37.1431,37.2083,330000.0
2015-02-18 10:00:00,51.34,51.56,51.25,51.49,462600.0,37.2083,37.3678,37.1431,37.317,462600.0
2015-02-18 10:30:00,51.49,51.93,51.44,51.85,173400.0,37.317,37.6359,37.2808,37.578,173400.0
2015-02-18 11:00:00,51.84,51.88,51.67,51.8,100600.0,37.5707,37.5997,37.4475,37.5417,100600.0
2015-02-18 11:30:00,51.8,51.8,51.54,51.62,132000.0,37.5417,37.5417,37.3533,37.4113,132000.0
2015-02-18 12:00:00,51.63,51.88,51.6,51.79,109200.0,37.4185,37.5997,37.3968,37.5345,109200.0
2015-02-18 12:30:00,51.77,51.84,51.58,51.6,75600.0,37.52,37.5707,37.3823,37.3968,75600.0
2015-02-18 13:00:00,51.58,52.16,51.57,52.13,267000.0,37.3823,37.8026,37.375,37.7809,267000.0
2015-02-18 13:30:00,52.11,52.28,52.01,52.06,159000.0,37.7664,37.8896,37.6939,37.7302,159000.0
2015-02-18 14:00:00,52.08,52.3,52.06,52.07,188600.0,37.7446,37.9041,37.7302,37.7374,188600.0
2015-02-18 14:30:00,52.07,52.09,51.77,51.83,117000.0,37.7374,37.7519,37.52,37.5635,117000.0
2015-02-18 15:00:00,51.83,52.09,51.83,52.06,245400.0,37.5635,37.7519,37.5635,37.7302,245400.0
2015-02-18 15:30:00,52.05,52.35,51.98,52.3,856200.0,37.7229,37.9403,37.6722,37.9041,856200.0
2015-02-19 09:30:00,51.92,52.63,51.88,52.51,650800.0,37.6287,38.1433,37.5997,38.0563,650800.0
2015-02-19 10:00:00,52.52,52.87,52.49,52.49,453600.0,38.0635,38.3172,38.0418,38.0418,453600.0
2015-02-19 10:30:00,52.49,52.56,52.26,52.3,197000.0,38.0418,38.0925,37.8751,37.9041,197000.0
2015-02-19 11:00:00,52.31,52.5,52.24,52.49,224800.0,37.9113,38.049,37.8606,38.0418,224800.0
2015-02-19 11:30:00,52.49,52.65,52.44,52.52,192000.0,38.0418,38.1577,38.0056,38.0635,192000.0
2015-02-19 12:00:00,52.53,52.53,52.24,52.27,197000.0,38.0708,38.0708,37.8606,37.8823,197000.0
2015-02-19 12:30:00,52.28,52.6,52.17,52.59,158000.0,37.8896,38.1215,37.8099,38.1143,158000.0
2015-02-19 13:00:00,52.59,52.74,52.49,52.65,151000.0,38.1143,38.223,38.0418,38.1577,151000.0
2015-02-19 13:30:00,52.65,52.73,52.55,52.7,197000.0,38.1577,38.2157,38.0853,38.194,197000.0
2015-02-19 14:00:00,52.7,52.94,52.68,52.8,493400.0,38.194,38.3679,38.1795,38.2665,493400.0
2015-02-19 14:30:00,52.8,52.9,52.72,52.88,193600.0,38.2665,38.3389,38.2085,38.3244,193600.0
2015-02-19 15:00:00,52.88,52.9,52.77,52.82,183400.0,38.3244,38.3389,38.2447,38.281,183400.0
2015-02-19 15:30:00,52.81,52.85,52.73,52.81,785800.0,38.2737,38.3027,38.2157,38.2737,785800.0
2015-02-20 09:30:00,52.83,53.48,52.5,52.69,410800.0,38.2882,38.7593,38.049,38.1867,410800.0
2015-02-20 10:00:00,52.68,52.81,52.49,52.54,403200.0,38.1795,38.2737,38.0418,38.078,403200.0
2015-02-20 10:30:00,52.52,52.52,52.16,52.38,305200.0,38.0635,38.0635,37.8026,37.9621,305200.0
2015-02-20 11:00:00,52.4,52.46,52.32,52.38,158800.0,37.9766,38.02,37.9186,37.9621,158800.0
2015-02-20 11:30:00,52.37,52.72,52.36,52.7,144600.0,37.9548,38.2085,37.9476,38.194,144600.0
2015-02-20 12:00:00,52.72,52.96,52.7,52.9,164800.0,38.2085,38.3824,38.194,38.3389,164800.0
2015-02-20 12:30:00,52.89,52.99,52.52,52.55,209400.0,38.3317,38.4042,38.0635,38.0853,209400.0
2015-02-20 13:00:00,52.56,52.68,52.52,52.6,175600.0,38.0925,38.1795,38.0635,38.1215,175600.0
2015-02-20 13:30:00,52.62,52.74,52.46,52.72,142200.0,38.136,38.223,38.02,38.2085,142200.0
2015-02-20 14:00:00,52.73,52.76,52.59,52.63,109200.0,38.2157,38.2375,38.1143,38.1433,109200.0
2015-02-20 14:30:00,52.63,52.84,52.62,52.63,156600.0,38.1433,38.2955,38.136,38.1433,156600.0
2015-02-20 15:00:00,52.63,52.7,52.45,52.46,454400.0,38.1433,38.194,38.0128,38.02,454400.0
2015-02-20 15:30:00,52.46,52.77,52.43,52.77,1388800.0,38.02,38.2447,37.9983,38.2447,1388800.0
2015-02-23 09:30:00,52.77,53.44,52.58,53.26,343400.0,38.2447,38.7303,38.107,38.5998,343400.0
2015-02-23 10:00:00,53.26,53.64,53.26,53.38,290600.0,38.5998,38.8752,38.5998,38.6868,290600.0
2015-02-23 10:30:00,53.37,53.53,53.27,53.4,219000.0,38.6796,38.7955,38.6071,38.7013,219000.0
2015-02-23 11:00:00,53.4,53.87,53.38,53.85,137800.0,38.7013,39.0419,38.6868,39.0274,137800.0
2015-02-23 11:30:00,53.84,53.93,53.67,53.7,216000.0,39.0202,39.0854,38.897,38.9187,216000.0
2015-02-23 12:00:00,53.71,53.75,53.65,53.72,176000.0,38.926,38.955,38.8825,38.9332,176000.0
2015-02-23 12:30:00,53.72,53.76,53.65,53.72,188000.0,38.9332,38.9622,38.8825,38.9332,188000.0
2015-02-23 13:00:00,53.73,53.8,53.67,53.79,168800.0,38.9405,38.9912,38.897,38.984,168800.0
2015-02-23 13:30:00,53.8,54.07,53.8,53.83,316000.0,38.9912,39.1869,38.9912,39.0129,316000.0
2015-02-23 14:00:00,53.82,53.86,53.67,53.71,255400.0,39.0057,39.0347,38.897,38.926,255400.0
2015-02-23 14:30:00,53.72,53.72,53.13,53.17,668400.0,38.9332,38.9332,38.5056,38.5346,668400.0
2015-02-23 15:00:00,53.17,53.23,53.07,53.12,453600.0,38.5346,38.5781,38.4621,38.4984,453600.0
2015-02-23 15:30:00,53.11,53.16,53.08,53.15,782000.0,38.4911,38.5274,38.4694,38.5201,782000.0
2015-02-24 09:30:00,53.33,53.4,52.73,52.73,513800.0,38.6506,38.7013,38.2157,38.2157,513800.0
2015-02-24 10:00:00,52.73,52.99,52.56,52.73,322200.0,38.2157,38.4042,38.0925,38.2157,322200.0
2015-02-24 10:30:00,52.75,52.92,52.53,52.68,192400.0,38.2302,38.3534,38.0708,38.1795,192400.0
2015-02-24 11:00:00,52.69,53.02,52.64,52.77,303000.0,38.1867,38.4259,38.1505,38.2447,303000.0
2015-02-24 11:30:00,52.79,52.84,52.63,52.73,202000.0,38.2592,38.2955,38.1433,38.2157,202000.0
2015-02-24 12:00:00,52.73,52.84,52.7,52.75,115800.0,38.2157,38.2955,38.194,38.2302,115800.0
2015-02-24 12:30:00,52.76,52.8,52.53,52.61,358800.0,38.2375,38.2665,38.0708,38.1288,358800.0
2015-02-24 13:00:00,52.61,52.65,52.44,52.49,320400.0,38.1288,38.1577,38.0056,38.0418,320400.0
2015-02-24 13:30:00,52.49,52.56,52.29,52.29,242200.0,38.0418,38.0925,37.8968,37.8968,242200.0
2015-02-24 14:00:00,52.29,52.4,52.08,52.09,286600.0,37.8968,37.9766,37.7446,37.7519,286600.0
2015-02-24 14:30:00,52.1,52.52,52.09,52.52,269600.0,37.7591,38.0635,37.7519,38.0635,269600.0
2015-02-24 15:00:00,52.52,52.52,52.43,52.45,343400.0,38.0635,38.0635,37.9983,38.0128,343400.0
2015-02-24 15:30:00,52.45,52.69,52.44,52.59,713400.0,38.0128,38.1867,38.0056,38.1143,713400.0
2015-02-25 09:30:00,52.7,53.24,52.5,52.7,434400.0,38.194,38.5853,38.049,38.194,434400.0
2015-02-25 10:00:00,52.7,52.84,52.33,52.41,303200.0,38.194,38.2955,37.9258,37.9838,303200.0
2015-02-25 10:30:00,52.41,52.55,52.23,52.4,444400.0,37.9838,38.0853,37.8534,37.9766,444400.0
2015-02-25 11:00:00,52.4,52.49,52.32,52.46,190800.0,37.9766,38.0418,37.9186,38.02,190800.0
2015-02-25 11:30:00,52.46,52.51,52.3,52.47,250000.0,38.02,38.0563,37.9041,38.0273,250000.0
2015-02-25 12:00:00,52.48,52.51,52.34,52.36,274200.0,38.0345,38.0563,37.9331,37.9476,274200.0
2015-02-25 12:30:00,52.37,52.38,52.27,52.3,221200.0,37.9548,37.9621,37.8823,37.9041,221200.0
2015-02-25 13:00:00,52.31,52.33,51.99,52.02,251600.0,37.9113,37.9258,37.6794,37.7012,251600.0
2015-02-25 13:30:00,52.02,52.2,51.97,52.14,542200.0,37.7012,37.8316,37.6649,37.7881,542200.0
2015-02-25 14:00:00,52.14,52.23,52.06,52.18,302400.0,37.7881,37.8534,37.7302,37.8171,302400.0
2015-02-25 14:30:00,52.16,52.27,52.08,52.11,407600.0,37.8026,37.8823,37.7446,37.7664,407600.0
2015-02-25 15:00:00,52.13,52.27,52.08,52.23,212600.0,37.7809,37.8823,37.7446,37.8534,212600.0
2015-02-25 15:30:00,52.23,52.38,52.2,52.32,470400.0,37.8534,37.9621,37.8316,37.9186,470400.0
2015-02-26 09:30:00,52.35,52.83,52.34,52.62,469400.0,37.9403,38.2882,37.9331,38.136,469400.0
2015-02-26 10:00:00,52.65,53.04,52.59,52.96,437000.0,38.1577,38.4404,38.1143,38.3824,437000.0
2015-02-26 10:30:00,52.97,53.49,52.9,53.38,337400.0,38.3897,38.7665,38.3389,38.6868,337400.0
2015-02-26 11:00:00,53.38,53.42,53.19,53.29,272000.0,38.6868,38.7158,38.5491,38.6216,272000.0
2015-02-26 11:30:00,53.29,53.71,53.28,53.59,412200.0,38.6216,38.926,38.6143,38.839,412200.0
2015-02-26 12:00:00,53.58,53.89,53.55,53.87,170600.0,38.8318,39.0564,38.81,39.0419,170600.0
2015-02-26 12:30:00,53.88,54.16,53.84,54.1,352400.0,39.0492,39.2521,39.0202,39.2086,352400.0
2015-02-26 13:00:00,54.09,54.09,53.62,53.66,299800.0,39.2014,39.2014,38.8608,38.8897,299800.0
2015-02-26 13:30:00,53.66,53.67,53.28,53.39,362200.0,38.8897,38.897,38.6143,38.6941,362200.0
2015-02-26 14:00:00,53.38,53.44,52.97,52.99,407200.0,38.6868,38.7303,38.3897,38.4042,407200.0
2015-02-26 14:30:00,53.02,53.04,52.85,52.97,243800.0,38.4259,38.4404,38.3027,38.3897,243800.0
2015-02-26 15:00:00,52.96,53.26,52.88,53.26,371800.0,38.3824,38.5998,38.3244,38.5998,371800.0
2015-02-26 15:30:00,53.26,53.58,53.21,53.53,957000.0,38.5998,38.8318,38.5636,38.7955,957000.0
2015-02-27 09:30:00,53.56,54.1,53.56,53.83,192800.0,38.8173,39.2086,38.8173,39.0129,192800.0
2015-02-27 10:00:00,53.85,53.91,53.57,53.73,193200.0,39.0274,39.0709,38.8245,38.9405,193200.0
2015-02-27 10:30:00,53.74,53.81,53.59,53.74,107200.0,38.9477,38.9985,38.839,38.9477,107200.0
2015-02-27 11:00:00,53.74,53.74,53.2,53.22,154600.0,38.9477,38.9477,38.5564,38.5709,154600.0
2015-02-27 11:30:00,53.21,53.35,53.11,53.21,195000.0,38.5636,38.6651,38.4911,38.5636,195000.0
2015-02-27 12:00:00,53.2,53.21,53.04,53.1,124800.0,38.5564,38.5636,38.4404,38.4839,124800.0
2015-02-27 12:30:00,53.1,53.24,53.02,53.07,340000.0,38.4839,38.5853,38.4259,38.4621,340000.0
2015-02-27 13:00:00,53.07,53.18,52.8,52.83,342600.0,38.4621,38.5419,38.2665,38.2882,342600.0
2015-02-27 13:30:00,52.83,52.91,52.68,52.87,305200.0,38.2882,38.3462,38.1795,38.3172,305200.0
2015-02-27 14:00:00,52.88,52.91,52.6,52.85,274600.0,38.3244,38.3462,38.1215,38.3027,274600.0
2015-02-27 14:30:00,52.84,52.88,52.59,52.6,217600.0,38.2955,38.3244,38.1143,38.1215,217600.0
2015-02-27 15:00:00,52.63,52.76,52.56,52.67,243200.0,38.1433,38.2375,38.0925,38.1722,243200.0
2015-02-27 15:30:00,52.68,52.71,52.48,52.51,727800.0,38.1795,38.2012,38.0345,38.0563,727800.0
2015-03-02 09:30:00,52.05,52.05,51.29,51.44,921000.0,37.7229,37.7229,37.1721,37.2808,921000.0
2015-03-02 10:00:00,51.45,51.67,51.41,51.42,352800.0,37.2881,37.4475,37.2591,37.2663,352800.0
2015-03-02 10:30:00,51.41,51.79,51.38,51.72,475000.0,37.2591,37.5345,37.2373,37.4837,475000.0
2015-03-02 11:00:00,51.7,51.73,51.38,51.4,323000.0,37.4692,37.491,37.2373,37.2518,323000.0
2015-03-02 11:30:00,51.42,51.63,51.33,51.35,297800.0,37.2663,37.4185,37.2011,37.2156,297800.0
2015-03-02 12:00:00,51.35,51.52,51.23,51.29,293200.0,37.2156,37.3388,37.1286,37.1721,293200.0
2015-03-02 12:30:00,51.31,51.36,51.13,51.2,288800.0,37.1866,37.2228,37.0561,37.1069,288800.0
2015-03-02 13:00:00,51.21,51.4,51.06,51.27,315400.0,37.1141,37.2518,37.0054,37.1576,315400.0
2015-03-02 13:30:00,51.27,51.34,51.02,51.08,317400.0,37.1576,37.2083,36.9764,37.0199,317400.0
2015-03-02 14:00:00,51.08,51.08,50.63,50.65,348800.0,37.0199,37.0199,36.6938,36.7083,348800.0
2015-03-02 14:30:00,50.66,50.9,50.65,50.77,340800.0,36.7155,36.8894,36.7083,36.7952,340800.0
2015-03-02 15:00:00,50.77,50.92,50.68,50.91,447200.0,36.7952,36.9039,36.73,36.8967,447200.0
2015-03-02 15:30:00,50.91,51.09,50.87,50.91,1127400.0,36.8967,37.0271,36.8677,36.8967,1127400.0
2015-03-03 09:30:00,51.31,51.84,51.17,51.23,1002400.0,37.1866,37.5707,37.0851,37.1286,1002400.0
2015-03-03 10:00:00,51.22,51.29,51.12,51.16,443600.0,37.1214,37.1721,37.0489,37.0779,443600.0
2015-03-03 10:30:00,51.17,51.35,51.12,51.24,752200.0,37.0851,37.2156,37.0489,37.1359,752200.0
2015-03-03 11:00:00,51.23,51.28,51.19,51.26,261600.0,37.1286,37.1649,37.0996,37.1504,261600.0
2015-03-03 11:30:00,51.26,51.33,51.15,51.18,305600.0,37.1504,37.2011,37.0706,37.0924,305600.0
2015-03-03 12:00:00,51.18,51.38,51.13,51.35,420800.0,37.0924,37.2373,37.0561,37.2156,420800.0
2015-03-03 12:30:00,51.35,51.37,51.23,51.35,213400.0,37.2156,37.2301,37.1286,37.2156,213400.0
2015-03-03 13:00:00,51.35,51.42,51.17,51.21,562400.0,37.2156,37.2663,37.0851,37.1141,562400.0
2015-03-03 13:30:00,51.21,51.3,50.93,51.01,349600.0,37.1141,37.1793,36.9112,36.9692,349600.0
2015-03-03 14:00:00,51.0,51.42,51.0,51.42,182000.0,36.9619,37.2663,36.9619,37.2663,182000.0
2015-03-03 14:30:00,51.42,51.55,51.38,51.52,243000.0,37.2663,37.3605,37.2373,37.3388,243000.0
2015-03-03 15:00:00,51.51,51.53,51.26,51.3,380200.0,37.3315,37.346,37.1504,37.1793,380200.0
2015-03-03 15:30:00,51.29,51.45,51.29,51.37,427000.0,37.1721,37.2881,37.1721,37.2301,427000.0
2015-03-04 09:30:00,51.0,51.15,50.44,50.82,502600.0,36.9619,37.0706,36.5561,36.8315,502600.0
2015-03-04 10:00:00,50.81,50.97,50.68,50.71,286600.0,36.8242,36.9402,36.73,36.7517,286600.0
2015-03-04 10:30:00,50.69,51.32,50.58,51.26,454400.0,36.7373,37.1938,36.6575,37.1504,454400.0
2015-03-04 11:00:00,51.26,51.51,51.13,51.51,258800.0,37.1504,37.3315,37.0561,37.3315,258800.0
2015-03-04 11:30:00,51.48,51.5,51.31,51.31,140000.0,37.3098,37.3243,37.1866,37.1866,140000.0
2015-03-04 12:00:00,51.32,51.44,51.26,51.28,143200.0,37.1938,37.2808,37.1504,37.1649,143200.0
2015-03-04 12:30:00,51.28,51.36,51.18,51.18,87800.0,37.1649,37.2228,37.0924,37.0924,87800.0
2015-03-04 13:00:00,51.18,51.23,51.11,51.19,118000.0,37.0924,37.1286,37.0416,37.0996,118000.0
2015-03-04 13:30:00,51.2,51.2,50.84,50.85,215200.0,37.1069,37.1069,36.846,36.8532,215200.0
2015-03-04 14:00:00,50.88,50.93,50.62,50.67,274400.0,36.875,36.9112,36.6865,36.7228,274400.0
2015-03-04 14:30:00,50.68,50.96,50.57,50.94,233200.0,36.73,36.9329,36.6503,36.9184,233200.0
2015-03-04 15:00:00,50.95,50.96,50.85,50.95,258000.0,36.9257,36.9329,36.8532,36.9257,258000.0
2015-03-04 15:30:00,50.96,51.1,50.95,51.02,513000.0,36.9329,37.0344,36.9257,36.9764,513000.0
2015-03-05 09:30:00,51.18,51.53,51.02,51.41,350400.0,37.0924,37.346,36.9764,37.2591,350400.0
2015-03-05 10:00:00,51.4,51.45,50.88,50.93,196000.0,37.2518,37.2881,36.875,36.9112,196000.0
2015-03-05 10:30:00,50.92,51.18,50.84,51.16,266800.0,36.9039,37.0924,36.846,37.0779,266800.0
2015-03-05 11:00:00,51.15,51.24,51.01,51.15,152000.0,37.0706,37.1359,36.9692,37.0706,152000.0
2015-03-05 11:30:00,51.15,51.26,51.04,51.23,107600.0,37.0706,37.1504,36.9909,37.1286,107600.0
2015-03-05 12:00:00,51.23,51.28,51.13,51.13,140000.0,37.1286,37.1649,37.0561,37.0561,140000.0
2015-03-05 12:30:00,51.13,51.31,51.03,51.06,190200.0,37.0561,37.1866,36.9837,37.0054,190200.0
2015-03-05 13:00:00,51.05,51.37,51.04,51.3,129400.0,36.9982,37.2301,36.9909,37.1793,129400.0
2015-03-05 13:30:00,51.29,51.43,51.21,51.39,331600.0,37.1721,37.2736,37.1141,37.2446,331600.0
2015-03-05 14:00:00,51.39,51.44,51.24,51.3,233800.0,37.2446,37.2808,37.1359,37.1793,233800.0
2015-03-05 14:30:00,51.3,51.34,51.17,51.18,183800.0,37.1793,37.2083,37.0851,37.0924,183800.0
2015-03-05 15:00:00,51.18,51.21,50.99,51.02,304800.0,37.0924,37.1141,36.9547,36.9764,304800.0
2015-03-05 15:30:00,51.02,51.02,50.87,50.88,488200.0,36.9764,36.9764,36.8677,36.875,488200.0
2015-03-06 09:30:00,50.51,51.31,50.41,50.55,347200.0,36.6068,37.1866,36.5343,36.6358,347200.0
2015-03-06 10:00:00,50.55,50.66,50.17,50.24,335400.0,36.6358,36.7155,36.3604,36.4111,335400.0
2015-03-06 10:30:00,50.26,50.32,50.11,50.12,244600.0,36.4256,36.4691,36.3169,36.3241,244600.0
2015-03-06 11:00:00,50.12,50.17,49.86,49.9,369200.0,36.3241,36.3604,36.1357,36.1647,369200.0
2015-03-06 11:30:00,49.9,49.97,49.79,49.87,148800.0,36.1647,36.2154,36.085,36.143,148800.0
2015-03-06 12:00:00,49.88,49.98,49.62,49.63,233200.0,36.1502,36.2227,35.9618,35.969,233200.0
2015-03-06 12:30:00,49.65,49.75,49.61,49.62,164200.0,35.9835,36.056,35.9545,35.9618,164200.0
2015-03-06 13:00:00,49.62,49.7,49.59,49.6,226400.0,35.9618,36.0198,35.94,35.9473,226400.0
2015-03-06 13:30:00,49.59,49.62,49.35,49.55,201000.0,35.94,35.9618,35.7661,35.911,201000.0
2015-03-06 14:00:00,49.55,49.69,49.38,49.44,155600.0,35.911,36.0125,35.7878,35.8313,155600.0
2015-03-06 14:30:00,49.42,49.48,49.32,49.38,178200.0,35.8168,35.8603,35.7444,35.7878,178200.0
2015-03-06 15:00:00,49.38,49.48,49.23,49.29,263000.0,35.7878,35.8603,35.6791,35.7226,263000.0
2015-03-06 15:30:00,49.27,49.35,49.19,49.25,770800.0,35.7081,35.7661,35.6501,35.6936,770800.0
2015-03-09 09:30:00,49.55,50.66,49.35,50.55,692200.0,35.911,36.7155,35.7661,36.6358,692200.0
2015-03-09 10:00:00,50.54,50.83,50.52,50.69,501400.0,36.6285,36.8387,36.614,36.7373,501400.0
2015-03-09 10:30:00,50.7,50.95,50.61,50.8,485600.0,36.7445,36.9257,36.6793,36.817,485600.0
2015-03-09 11:00:00,50.77,50.89,50.68,50.76,251800.0,36.7952,36.8822,36.73,36.788,251800.0
2015-03-09 11:30:00,50.77,50.91,50.72,50.85,197600.0,36.7952,36.8967,36.759,36.8532,197600.0
2015-03-09 12:00:00,50.87,50.88,50.55,50.59,211200.0,36.8677,36.875,36.6358,36.6648,211200.0
2015-03-09 12:30:00,50.59,50.64,50.39,50.41,203400.0,36.6648,36.701,36.5198,36.5343,203400.0
2015-03-09 13:00:00,50.41,50.43,50.21,50.31,217000.0,36.5343,36.5488,36.3894,36.4618,217000.0
2015-03-09 13:30:00,50.3,50.41,50.26,50.27,146000.0,36.4546,36.5343,36.4256,36.4329,146000.0
2015-03-09 14:00:00,50.29,50.4,50.22,50.24,210000.0,36.4474,36.5271,36.3966,36.4111,210000.0
2015-03-09 14:30:00,50.24,50.24,50.12,50.22,189200.0,36.4111,36.4111,36.3241,36.3966,189200.0
2015-03-09 15:00:00,50.22,50.23,50.01,50.01,273400.0,36.3966,36.4039,36.2444,36.2444,273400.0
2015-03-09 15:30:00,50.01,50.11,49.86,49.89,521000.0,36.2444,36.3169,36.1357,36.1575,521000.0
2015-03-10 09:30:00,49.36,49.38,48.56,48.69,551200.0,35.7733,35.7878,35.1935,35.2878,551200.0
2015-03-10 10:00:00,48.67,48.76,48.44,48.45,342800.0,35.2733,35.3385,35.1066,35.1138,342800.0
2015-03-10 10:30:00,48.44,48.91,48.27,48.8,325200.0,35.1066,35.4472,34.9834,35.3675,325200.0
2015-03-10 11:00:00,48.8,48.8,48.38,48.42,242400.0,35.3675,35.3675,35.0631,35.0921,242400.0
2015-03-10 11:30:00,48.4,48.43,48.2,48.26,224000.0,35.0776,35.0993,34.9326,34.9761,224000.0
2015-03-10 12:00:00,48.26,48.38,48.22,48.3,287200.0,34.9761,35.0631,34.9471,35.0051,287200.0
2015-03-10 12:30:00,48.29,48.36,48.22,48.29,139600.0,34.9979,35.0486,34.9471,34.9979,139600.0
2015-03-10 13:00:00,48.29,48.45,48.27,48.31,147800.0,34.9979,35.1138,34.9834,35.0124,147800.0
2015-03-10 13:30:00,48.31,48.34,48.13,48.17,244600.0,35.0124,35.0341,34.8819,34.9109,244600.0
2015-03-10 14:00:00,48.18,48.34,48.1,48.13,274000.0,34.9181,35.0341,34.8602,34.8819,274000.0
2015-03-10 14:30:00,48.13,48.28,48.0,48.06,329200.0,34.8819,34.9906,34.7877,34.8312,329200.0
2015-03-10 15:00:00,48.06,48.31,48.0,48.22,515800.0,34.8312,35.0124,34.7877,34.9471,515800.0
2015-03-10 15:30:00,48.23,48.26,48.07,48.09,1200200.0,34.9544,34.9761,34.8384,34.8529,1200200.0
2015-03-11 09:30:00,48.18,48.29,47.78,48.16,459800.0,34.9181,34.9979,34.6282,34.9037,459800.0
2015-03-11 10:00:00,48.15,48.28,47.99,48.18,206800.0,34.8964,34.9906,34.7804,34.9181,206800.0
2015-03-11 10:30:00,48.17,48.29,47.93,48.24,398200.0,34.9109,34.9979,34.737,34.9616,398200.0
2015-03-11 11:00:00,48.24,48.42,48.21,48.33,435600.0,34.9616,35.0921,34.9399,35.0269,435600.0
2015-03-11 11:30:00,48.34,48.34,48.17,48.23,212400.0,35.0341,35.0341,34.9109,34.9544,212400.0
2015-03-11 12:00:00,48.23,48.36,48.06,48.29,189600.0,34.9544,35.0486,34.8312,34.9979,189600.0
2015-03-11 12:30:00,48.29,48.44,48.26,48.35,156400.0,34.9979,35.1066,34.9761,35.0414,156400.0
2015-03-11 13:00:00,48.35,48.5,48.34,48.49,180200.0,35.0414,35.1501,35.0341,35.1428,180200.0
2015-03-11 13:30:00,48.49,48.6,48.42,48.58,220200.0,35.1428,35.2225,35.0921,35.208,220200.0
2015-03-11 14:00:00,48.59,48.75,48.56,48.69,302800.0,35.2153,35.3312,35.1935,35.2878,302800.0
2015-03-11 14:30:00,48.7,48.77,48.59,48.66,210200.0,35.295,35.3457,35.2153,35.266,210200.0
2015-03-11 15:00:00,48.65,48.69,48.46,48.47,294200.0,35.2588,35.2878,35.1211,35.1283,294200.0
2015-03-11 15:30:00,48.46,48.51,48.38,48.44,584800.0,35.1211,35.1573,35.0631,35.1066,584800.0
2015-03-12 09:30:00,48.97,49.02,48.71,48.83,318600.0,35.4907,35.5269,35.3023,35.3892,318600.0
2015-03-12 10:00:00,48.85,49.17,48.82,49.12,308000.0,35.4037,35.6356,35.382,35.5994,308000.0
2015-03-12 10:30:00,49.12,49.32,49.12,49.3,196200.0,35.5994,35.7444,35.5994,35.7299,196200.0
2015-03-12 11:00:00,49.3,49.58,49.27,49.45,279000.0,35.7299,35.9328,35.7081,35.8386,279000.0
2015-03-12 11:30:00,49.47,49.49,49.27,49.3,130600.0,35.8531,35.8676,35.7081,35.7299,130600.0
2015-03-12 12:00:00,49.29,49.32,49.02,49.06,220000.0,35.7226,35.7444,35.5269,35.5559,220000.0
2015-03-12 12:30:00,49.07,49.08,48.76,48.88,105000.0,35.5632,35.5704,35.3385,35.4255,105000.0
2015-03-12 13:00:00,48.88,48.9,48.67,48.68,128000.0,35.4255,35.44,35.2733,35.2805,128000.0
2015-03-12 13:30:00,48.66,48.68,48.55,48.57,95400.0,35.266,35.2805,35.1863,35.2008,95400.0
2015-03-12 14:00:00,48.58,48.71,48.46,48.46,200800.0,35.208,35.3023,35.1211,35.1211,200800.0
2015-03-12 14:30:00,48.47,48.5,47.93,48.34,438600.0,35.1283,35.1501,34.737,35.0341,438600.0
2015-03-12 15:00:00,48.33,48.34,47.95,47.95,404800.0,35.0269,35.0341,34.7515,34.7515,404800.0
2015-03-12 15:30:00,47.95,48.01,47.74,47.84,993400.0,34.7515,34.7949,34.5993,34.6717,993400.0
2015-03-13 09:30:00,48.26,48.65,48.02,48.35,478400.0,34.9761,35.2588,34.8022,35.0414,478400.0
2015-03-13 10:00:00,48.32,48.45,48.11,48.14,252600.0,35.0196,35.1138,34.8674,34.8892,252600.0
2015-03-13 10:30:00,48.14,48.24,48.07,48.09,299800.0,34.8892,34.9616,34.8384,34.8529,299800.0
2015-03-13 11:00:00,48.07,48.13,47.9,47.93,277800.0,34.8384,34.8819,34.7152,34.737,277800.0
2015-03-13 11:30:00,47.93,47.99,47.75,47.98,187800.0,34.737,34.7804,34.6065,34.7732,187800.0
2015-03-13 12:00:00,48.0,48.1,47.9,47.99,167000.0,34.7877,34.8602,34.7152,34.7804,167000.0
2015-03-13 12:30:00,47.99,48.31,47.95,48.23,128800.0,34.7804,35.0124,34.7515,34.9544,128800.0
2015-03-13 13:00:00,48.21,48.31,48.13,48.17,141800.0,34.9399,35.0124,34.8819,34.9109,141800.0
2015-03-13 13:30:00,48.19,48.37,48.17,48.21,206400.0,34.9254,35.0558,34.9109,34.9399,206400.0
2015-03-13 14:00:00,48.23,48.26,47.89,47.97,155800.0,34.9544,34.9761,34.708,34.7659,155800.0
2015-03-13 14:30:00,47.97,47.98,47.75,47.87,150800.0,34.7659,34.7732,34.6065,34.6935,150800.0
2015-03-13 15:00:00,47.87,47.92,47.74,47.91,266400.0,34.6935,34.7297,34.5993,34.7225,266400.0
2015-03-13 15:30:00,47.9,48.18,47.85,48.1,633200.0,34.7152,34.9181,34.679,34.8602,633200.0
2015-03-16 09:30:00,47.83,47.9,47.15,47.81,529600.0,34.6645,34.7152,34.1717,34.65,529600.0
2015-03-16 10:00:00,47.83,48.02,47.73,47.76,248400.0,34.6645,34.8022,34.592,34.6138,248400.0
2015-03-16 10:30:00,47.77,48.17,47.76,47.96,186800.0,34.621,34.9109,34.6138,34.7587,186800.0
2015-03-16 11:00:00,47.97,48.12,47.91,48.09,208600.0,34.7659,34.8747,34.7225,34.8529,208600.0
2015-03-16 11:30:00,48.1,48.48,48.09,48.48,199200.0,34.8602,35.1356,34.8529,35.1356,199200.0
2015-03-16 12:00:00,48.48,48.58,48.38,48.49,189200.0,35.1356,35.208,35.0631,35.1428,189200.0
2015-03-16 12:30:00,48.49,48.63,48.4,48.63,120000.0,35.1428,35.2443,35.0776,35.2443,120000.0
2015-03-16 13:00:00,48.63,48.63,48.47,48.58,89800.0,35.2443,35.2443,35.1283,35.208,89800.0
2015-03-16 13:30:00,48.59,48.77,48.52,48.56,144800.0,35.2153,35.3457,35.1646,35.1935,144800.0
2015-03-16 14:00:00,48.55,48.84,48.54,48.74,168400.0,35.1863,35.3965,35.1791,35.324,168400.0
2015-03-16 14:30:00,48.74,48.95,48.73,48.93,261000.0,35.324,35.4762,35.3168,35.4617,261000.0
2015-03-16 15:00:00,48.93,49.0,48.83,48.94,313000.0,35.4617,35.5124,35.3892,35.469,313000.0
2015-03-16 15:30:00,48.93,49.06,48.85,49.02,459400.0,35.4617,35.5559,35.4037,35.5269,459400.0
2015-03-17 09:30:00,48.51,48.74,48.0,48.04,299400.0,35.1573,35.324,34.7877,34.8167,299400.0
2015-03-17 10:00:00,48.04,48.39,48.01,48.39,164000.0,34.8167,35.0703,34.7949,35.0703,164000.0
2015-03-17 10:30:00,48.4,48.58,48.33,48.57,187400.0,35.0776,35.208,35.0269,35.2008,187400.0
2015-03-17 11:00:00,48.56,48.58,48.35,48.56,174000.0,35.1935,35.208,35.0414,35.1935,174000.0
2015-03-17 11:30:00,48.57,48.58,48.34,48.55,109600.0,35.2008,35.208,35.0341,35.1863,109600.0
2015-03-17 12:00:00,48.55,48.6,48.36,48.55,85200.0,35.1863,35.2225,35.0486,35.1863,85200.0
2015-03-17 12:30:00,48.55,48.76,48.49,48.65,105600.0,35.1863,35.3385,35.1428,35.2588,105600.0
2015-03-17 13:00:00,48.66,48.83,48.63,48.76,142400.0,35.266,35.3892,35.2443,35.3385,142400.0
2015-03-17 13:30:00,48.76,48.86,48.68,48.85,129200.0,35.3385,35.411,35.2805,35.4037,129200.0
2015-03-17 14:00:00,48.82,48.9,48.66,48.78,145400.0,35.382,35.44,35.266,35.353,145400.0
2015-03-17 14:30:00,48.78,48.84,48.7,48.82,171800.0,35.353,35.3965,35.295,35.382,171800.0
2015-03-17 15:00:00,48.82,48.95,48.77,48.95,234400.0,35.382,35.4762,35.3457,35.4762,234400.0
2015-03-17 15:30:00,48.95,48.98,48.85,48.85,374800.0,35.4762,35.4979,35.4037,35.4037,374800.0
2015-03-18 09:30:00,48.75,49.63,48.67,48.81,409800.0,35.3312,35.969,35.2733,35.3747,409800.0
2015-03-18 10:00:00,48.8,49.24,48.77,49.19,188600.0,35.3675,35.6864,35.3457,35.6501,188600.0
2015-03-18 10:30:00,49.19,49.6,49.19,49.51,382600.0,35.6501,35.9473,35.6501,35.8821,382600.0
2015-03-18 11:00:00,49.51,49.52,49.17,49.4,210200.0,35.8821,35.8893,35.6356,35.8023,210200.0
2015-03-18 11:30:00,49.4,49.42,49.22,49.33,125800.0,35.8023,35.8168,35.6719,35.7516,125800.0
2015-03-18 12:00:00,49.35,49.41,49.18,49.27,107200.0,35.7661,35.8096,35.6429,35.7081,107200.0
2015-03-18 12:30:00,49.26,49.52,49.26,49.52,120400.0,35.7009,35.8893,35.7009,35.8893,120400.0
2015-03-18 13:00:00,49.51,49.6,49.46,49.6,191400.0,35.8821,35.9473,35.8458,35.9473,191400.0
2015-03-18 13:30:00,49.6,49.74,49.58,49.68,188600.0,35.9473,36.0487,35.9328,36.0053,188600.0
2015-03-18 14:00:00,49.7,50.48,49.62,50.2,469400.0,36.0198,36.5851,35.9618,36.3821,469400.0
2015-03-18 14:30:00,50.22,50.29,50.05,50.25,498200.0,36.3966,36.4474,36.2734,36.4184,498200.0
2015-03-18 15:00:00,50.24,50.71,50.24,50.53,353600.0,36.4111,36.7517,36.4111,36.6213,353600.0
2015-03-18 15:30:00,50.54,50.58,50.4,50.5,805800.0,36.6285,36.6575,36.5271,36.5996,805800.0
2015-03-19 09:30:00,50.08,50.23,49.8,50.01,258400.0,36.2952,36.4039,36.0922,36.2444,258400.0
2015-03-19 10:00:00,50.06,50.25,49.99,50.1,200400.0,36.2807,36.4184,36.2299,36.3097,200400.0
2015-03-19 10:30:00,50.08,50.19,50.02,50.11,185800.0,36.2952,36.3749,36.2517,36.3169,185800.0
2015-03-19 11:00:00,50.11,50.15,49.99,50.0,147800.0,36.3169,36.3459,36.2299,36.2372,147800.0
2015-03-19 11:30:00,49.98,49.99,49.77,49.8,111600.0,36.2227,36.2299,36.0705,36.0922,111600.0
2015-03-19 12:00:00,49.81,50.06,49.8,50.06,165200.0,36.0995,36.2807,36.0922,36.2807,165200.0
2015-03-19 12:30:00,50.05,50.05,49.75,49.8,80600.0,36.2734,36.2734,36.056,36.0922,80600.0
2015-03-19 13:00:00,49.81,50.04,49.77,50.02,109400.0,36.0995,36.2662,36.0705,36.2517,109400.0
2015-03-19 13:30:00,50.01,50.07,49.91,49.93,186200.0,36.2444,36.2879,36.172,36.1864,186200.0
2015-03-19 14:00:00,49.93,50.33,49.93,50.16,205800.0,36.1864,36.4763,36.1864,36.3531,205800.0
2015-03-19 14:30:00,50.16,50.24,50.12,50.19,127800.0,36.3531,36.4111,36.3241,36.3749,127800.0
2015-03-19 15:00:00,50.19,50.24,49.99,50.11,197800.0,36.3749,36.4111,36.2299,36.3169,197800.0
2015-03-19 15:30:00,50.1,50.17,50.01,50.03,507200.0,36.3097,36.3604,36.2444,36.2589,507200.0
2015-03-20 09:30:00,50.26,50.71,50.0,50.52,883000.0,36.4256,36.7517,36.2372,36.614,883000.0
2015-03-20 10:00:00,50.52,50.84,50.49,50.84,206200.0,36.614,36.846,36.5923,36.846,206200.0
2015-03-20 10:30:00,50.83,51.13,50.81,51.1,229400.0,36.8387,37.0561,36.8242,37.0344,229400.0
2015-03-20 11:00:00,51.1,51.29,51.1,51.18,229200.0,37.0344,37.1721,37.0344,37.0924,229200.0
2015-03-20 11:30:00,51.18,51.24,51.04,51.04,190400.0,37.0924,37.1359,36.9909,36.9909,190400.0
2015-03-20 12:00:00,51.04,51.06,50.61,50.64,470600.0,36.9909,37.0054,36.6793,36.701,470600.0
2015-03-20 12:30:00,50.63,51.04,50.63,51.02,274400.0,36.6938,36.9909,36.6938,36.9764,274400.0
2015-03-20 13:00:00,51.01,51.27,50.96,51.21,193600.0,36.9692,37.1576,36.9329,37.1141,193600.0
2015-03-20 13:30:00,51.22,51.27,51.07,51.25,232400.0,37.1214,37.1576,37.0127,37.1431,232400.0
2015-03-20 14:00:00,51.26,51.32,51.12,51.29,237400.0,37.1504,37.1938,37.0489,37.1721,237400.0
2015-03-20 14:30:00,51.28,51.41,51.23,51.31,213800.0,37.1649,37.2591,37.1286,37.1866,213800.0
2015-03-20 15:00:00,51.31,51.42,51.13,51.18,407000.0,37.1866,37.2663,37.0561,37.0924,407000.0
2015-03-20 15:30:00,51.18,51.23,51.07,51.13,946200.0,37.0924,37.1286,37.0127,37.0561,946200.0
2015-03-23 09:30:00,51.33,51.75,51.19,51.73,351000.0,37.2011,37.5055,37.0996,37.491,351000.0
2015-03-23 10:00:00,51.73,51.87,51.63,51.76,302800.0,37.491,37.5924,37.4185,37.5127,302800.0
2015-03-23 10:30:00,51.76,51.86,51.7,51.81,244000.0,37.5127,37.5852,37.4692,37.549,244000.0
2015-03-23 11:00:00,51.8,51.83,51.6,51.64,214800.0,37.5417,37.5635,37.3968,37.4258,214800.0
2015-03-23 11:30:00,51.65,51.72,51.43,51.49,127200.0,37.433,37.4837,37.2736,37.317,127200.0
2015-03-23 12:00:00,51.49,51.6,51.42,51.6,144800.0,37.317,37.3968,37.2663,37.3968,144800.0
2015-03-23 12:30:00,51.59,51.9,51.59,51.72,173200.0,37.3895,37.6142,37.3895,37.4837,173200.0
2015-03-23 13:00:00,51.73,51.73,51.4,51.49,171200.0,37.491,37.491,37.2518,37.317,171200.0
2015-03-23 13:30:00,51.48,51.52,51.36,51.37,187400.0,37.3098,37.3388,37.2228,37.2301,187400.0
2015-03-23 14:00:00,51.35,51.46,51.24,51.44,145800.0,37.2156,37.2953,37.1359,37.2808,145800.0
2015-03-23 14:30:00,51.42,51.52,51.3,51.32,146800.0,37.2663,37.3388,37.1793,37.1938,146800.0
2015-03-23 15:00:00,51.32,51.41,51.23,51.35,201200.0,37.1938,37.2591,37.1286,37.2156,201200.0
2015-03-23 15:30:00,51.35,51.42,51.21,51.22,466400.0,37.2156,37.2663,37.1141,37.1214,466400.0
2015-03-24 09:30:00,51.04,51.25,50.79,51.23,347200.0,36.9909,37.1431,36.8097,37.1286,347200.0
2015-03-24 10:00:00,51.23,51.59,51.16,51.31,266000.0,37.1286,37.3895,37.0779,37.1866,266000.0
2015-03-24 10:30:00,51.3,51.44,51.15,51.23,214400.0,37.1793,37.2808,37.0706,37.1286,214400.0
2015-03-24 11:00:00,51.22,51.51,51.01,51.42,228600.0,37.1214,37.3315,36.9692,37.2663,228600.0
2015-03-24 11:30:00,51.42,51.62,51.36,51.57,124200.0,37.2663,37.4113,37.2228,37.375,124200.0
2015-03-24 12:00:00,51.55,51.63,51.47,51.52,125400.0,37.3605,37.4185,37.3026,37.3388,125400.0
2015-03-24 12:30:00,51.51,51.52,51.24,51.29,118400.0,37.3315,37.3388,37.1359,37.1721,118400.0
2015-03-24 13:00:00,51.29,51.36,51.02,51.05,184400.0,37.1721,37.2228,36.9764,36.9982,184400.0
2015-03-24 13:30:00,51.05,51.21,51.02,51.07,191200.0,36.9982,37.1141,36.9764,37.0127,191200.0
2015-03-24 14:00:00,51.07,51.12,50.95,51.01,198000.0,37.0127,37.0489,36.9257,36.9692,198000.0
2015-03-24 14:30:00,51.01,51.06,50.92,51.03,120600.0,36.9692,37.0054,36.9039,36.9837,120600.0
2015-03-24 15:00:00,51.04,51.09,50.75,50.94,413600.0,36.9909,37.0271,36.7807,36.9184,413600.0
2015-03-24 15:30:00,50.92,51.02,50.8,50.84,615400.0,36.9039,36.9764,36.817,36.846,615400.0
2015-03-25 09:30:00,51.4,51.9,51.35,51.81,669400.0,37.2518,37.6142,37.2156,37.549,669400.0
2015-03-25 10:00:00,51.78,51.85,51.63,51.71,386000.0,37.5272,37.578,37.4185,37.4765,386000.0
2015-03-25 10:30:00,51.7,52.15,51.67,52.1,339800.0,37.4692,37.7954,37.4475,37.7591,339800.0
2015-03-25 11:00:00,52.15,52.43,52.02,52.05,671000.0,37.7954,37.9983,37.7012,37.7229,671000.0
2015-03-25 11:30:00,52.05,52.23,51.84,52.21,367200.0,37.7229,37.8534,37.5707,37.8389,367200.0
2015-03-25 12:00:00,52.21,52.35,52.07,52.14,191800.0,37.8389,37.9403,37.7374,37.7881,191800.0
2015-03-25 12:30:00,52.13,52.13,51.92,51.98,222800.0,37.7809,37.7809,37.6287,37.6722,222800.0
2015-03-25 13:00:00,51.98,52.15,51.77,51.91,307400.0,37.6722,37.7954,37.52,37.6214,307400.0
2015-03-25 13:30:00,51.9,52.05,51.87,51.9,246400.0,37.6142,37.7229,37.5924,37.6142,246400.0
2015-03-25 14:00:00,51.89,52.12,51.87,52.07,234600.0,37.6069,37.7736,37.5924,37.7374,234600.0
2015-03-25 14:30:00,52.07,52.07,51.88,51.92,327400.0,37.7374,37.7374,37.5997,37.6287,327400.0
2015-03-25 15:00:00,51.91,51.96,51.54,51.56,357600.0,37.6214,37.6577,37.3533,37.3678,357600.0
2015-03-25 15:30:00,51.56,51.69,51.53,51.55,747000.0,37.3678,37.462,37.346,37.3605,747000.0
2015-03-26 09:30:00,51.87,51.97,51.15,51.21,336000.0,37.5924,37.6649,37.0706,37.1141,336000.0
2015-03-26 10:00:00,51.17,51.23,50.89,51.02,322800.0,37.0851,37.1286,36.8822,36.9764,322800.0
2015-03-26 10:30:00,51.02,51.07,50.7,50.71,162200.0,36.9764,37.0127,36.7445,36.7517,162200.0
2015-03-26 11:00:00,50.71,50.93,50.5,50.78,182400.0,36.7517,36.9112,36.5996,36.8025,182400.0
2015-03-26 11:30:00,50.77,50.97,50.74,50.96,133200.0,36.7952,36.9402,36.7735,36.9329,133200.0
2015-03-26 12:00:00,50.95,50.98,50.79,50.79,120600.0,36.9257,36.9474,36.8097,36.8097,120600.0
2015-03-26 12:30:00,50.79,50.93,50.73,50.82,115400.0,36.8097,36.9112,36.7662,36.8315,115400.0
2015-03-26 13:00:00,50.82,50.82,50.56,50.72,202400.0,36.8315,36.8315,36.643,36.759,202400.0
2015-03-26 13:30:00,50.71,50.81,50.64,50.78,124000.0,36.7517,36.8242,36.701,36.8025,124000.0
2015-03-26 14:00:00,50.79,50.8,50.62,50.63,207600.0,36.8097,36.817,36.6865,36.6938,207600.0
2015-03-26 14:30:00,50.62,50.69,50.53,50.55,160800.0,36.6865,36.7373,36.6213,36.6358,160800.0
2015-03-26 15:00:00,50.53,50.71,50.46,50.48,327200.0,36.6213,36.7517,36.5706,36.5851,327200.0
2015-03-26 15:30:00,50.48,50.62,50.37,50.45,739000.0,36.5851,36.6865,36.5053,36.5633,739000.0
2015-03-27 09:30:00,50.71,50.79,50.3,50.47,255200.0,36.7517,36.8097,36.4546,36.5778,255200.0
2015-03-27 10:00:00,50.47,50.48,50.29,50.42,176000.0,36.5778,36.5851,36.4474,36.5416,176000.0
2015-03-27 10:30:00,50.4,50.46,50.23,50.42,147400.0,36.5271,36.5706,36.4039,36.5416,147400.0
2015-03-27 11:00:00,50.41,50.41,50.26,50.27,72800.0,36.5343,36.5343,36.4256,36.4329,72800.0
2015-03-27 11:30:00,50.27,50.27,50.07,50.09,114200.0,36.4329,36.4329,36.2879,36.3024,114200.0
2015-03-27 12:00:00,50.08,50.13,49.96,49.99,172800.0,36.2952,36.3314,36.2082,36.2299,172800.0
2015-03-27 12:30:00,50.0,50.12,49.82,49.95,110400.0,36.2372,36.3241,36.1067,36.2009,110400.0
2015-03-27 13:00:00,49.96,50.02,49.84,49.92,130800.0,36.2082,36.2517,36.1212,36.1792,130800.0
2015-03-27 13:30:00,49.91,50.08,49.9,50.02,106800.0,36.172,36.2952,36.1647,36.2517,106800.0
2015-03-27 14:00:00,50.02,50.13,49.91,49.97,572600.0,36.2517,36.3314,36.172,36.2154,572600.0
2015-03-27 14:30:00,49.98,50.02,49.84,49.94,270000.0,36.2227,36.2517,36.1212,36.1937,270000.0
2015-03-27 15:00:00,49.93,49.97,49.63,49.69,470800.0,36.1864,36.2154,35.969,36.0125,470800.0
2015-03-27 15:30:00,49.7,49.87,49.66,49.82,705800.0,36.0198,36.143,35.9908,36.1067,705800.0
2015-03-30 09:30:00,50.21,50.85,50.21,50.6,309600.0,36.3894,36.8532,36.3894,36.672,309600.0
2015-03-30 10:00:00,50.58,50.82,50.45,50.72,270000.0,36.6575,36.8315,36.5633,36.759,270000.0
2015-03-30 10:30:00,50.72,50.94,50.64,50.9,243000.0,36.759,36.9184,36.701,36.8894,243000.0
2015-03-30 11:00:00,50.88,51.27,50.85,51.27,313200.0,36.875,37.1576,36.8532,37.1576,313200.0
2015-03-30 11:30:00,51.27,51.3,50.98,51.07,191000.0,37.1576,37.1793,36.9474,37.0127,191000.0
2015-03-30 12:00:00,51.07,51.28,51.01,51.01,123800.0,37.0127,37.1649,36.9692,36.9692,123800.0
2015-03-30 12:30:00,51.01,51.11,50.93,51.11,123600.0,36.9692,37.0416,36.9112,37.0416,123600.0
2015-03-30 13:00:00,51.1,51.23,50.98,51.23,119600.0,37.0344,37.1286,36.9474,37.1286,119600.0
2015-03-30 13:30:00,51.23,51.35,51.22,51.26,281200.0,37.1286,37.2156,37.1214,37.1504,281200.0
2015-03-30 14:00:00,51.25,51.44,51.21,51.21,233000.0,37.1431,37.2808,37.1141,37.1141,233000.0
2015-03-30 14:30:00,51.21,51.43,51.2,51.4,221800.0,37.1141,37.2736,37.1069,37.2518,221800.0
2015-03-30 15:00:00,51.4,51.48,51.34,51.47,285000.0,37.2518,37.3098,37.2083,37.3026,285000.0
2015-03-30 15:30:00,51.47,51.54,51.42,51.44,667800.0,37.3026,37.3533,37.2663,37.2808,667800.0
2015-03-31 09:30:00,51.06,51.45,50.85,51.31,225400.0,37.0054,37.2881,36.8532,37.1866,225400.0
2015-03-31 10:00:00,51.31,51.4,51.11,51.35,164000.0,37.1866,37.2518,37.0416,37.2156,164000.0
2015-03-31 10:30:00,51.38,51.59,51.35,51.43,201400.0,37.2373,37.3895,37.2156,37.2736,201400.0
2015-03-31 11:00:00,51.44,51.69,51.42,51.68,138600.0,37.2808,37.462,37.2663,37.4547,138600.0
2015-03-31 11:30:00,51.67,51.69,51.47,51.59,200200.0,37.4475,37.462,37.3026,37.3895,200200.0
2015-03-31 12:00:00,51.59,51.59,51.41,51.55,123000.0,37.3895,37.3895,37.2591,37.3605,123000.0
2015-03-31 12:30:00,51.55,51.67,51.51,51.67,123400.0,37.3605,37.4475,37.3315,37.4475,123400.0
2015-03-31 13:00:00,51.67,51.9,51.66,51.88,147200.0,37.4475,37.6142,37.4403,37.5997,147200.0
2015-03-31 13:30:00,51.89,52.04,51.83,51.89,203000.0,37.6069,37.7157,37.5635,37.6069,203000.0
2015-03-31 14:00:00,51.91,51.93,51.8,51.83,115600.0,37.6214,37.6359,37.5417,37.5635,115600.0
2015-03-31 14:30:00,51.82,51.83,51.55,51.59,219600.0,37.5562,37.5635,37.3605,37.3895,219600.0
2015-03-31 15:00:00,51.58,51.59,51.17,51.25,268000.0,37.3823,37.3895,37.0851,37.1431,268000.0
2015-03-31 15:30:00,51.25,51.35,51.16,51.19,1643200.0,37.1431,37.2156,37.0779,37.0996,1643200.0
2015-04-01 09:30:00,51.38,51.82,51.17,51.33,340200.0,37.2373,37.5562,37.0851,37.2011,340200.0
2015-04-01 10:00:00,51.35,51.43,51.05,51.21,395000.0,37.2156,37.2736,36.9982,37.1141,395000.0
2015-04-01 10:30:00,51.21,51.37,51.01,51.06,389000.0,37.1141,37.2301,36.9692,37.0054,389000.0
2015-04-01 11:00:00,51.06,51.07,50.7,50.7,327400.0,37.0054,37.0127,36.7445,36.7445,327400.0
2015-04-01 11:30:00,50.69,50.95,50.67,50.92,318200.0,36.7373,36.9257,36.7228,36.9039,318200.0
2015-04-01 12:00:00,50.91,51.24,50.83,51.21,291200.0,36.8967,37.1359,36.8387,37.1141,291200.0
2015-04-01 12:30:00,51.2,51.43,51.11,51.32,174600.0,37.1069,37.2736,37.0416,37.1938,174600.0
2015-04-01 13:00:00,51.31,51.32,51.08,51.11,381600.0,37.1866,37.1938,37.0199,37.0416,381600.0
2015-04-01 13:30:00,51.12,51.14,50.99,51.0,222600.0,37.0489,37.0634,36.9547,36.9619,222600.0
2015-04-01 14:00:00,51.0,51.05,50.79,50.8,250400.0,36.9619,36.9982,36.8097,36.817,250400.0
2015-04-01 14:30:00,50.8,51.02,50.74,50.97,309600.0,36.817,36.9764,36.7735,36.9402,309600.0
2015-04-01 15:00:00,50.97,50.97,50.74,50.84,312000.0,36.9402,36.9402,36.7735,36.846,312000.0
2015-04-01 15:30:00,50.83,50.92,50.71,50.88,618400.0,36.8387,36.9039,36.7517,36.875,618400.0
2015-04-02 09:30:00,50.82,51.02,50.24,50.94,289200.0,36.8315,36.9764,36.4111,36.9184,289200.0
2015-04-02 10:00:00,50.93,50.96,50.72,50.74,143000.0,36.9112,36.9329,36.759,36.7735,143000.0
2015-04-02 10:30:00,50.75,50.77,50.35,50.38,345800.0,36.7807,36.7952,36.4908,36.5126,345800.0
2015-04-02 11:00:00,50.35,50.4,50.0,50.02,448600.0,36.4908,36.5271,36.2372,36.2517,448600.0
2015-04-02 11:30:00,50.02,50.12,49.78,49.86,495200.0,36.2517,36.3241,36.0777,36.1357,495200.0
2015-04-02 12:00:00,49.85,49.9,49.62,49.68,332800.0,36.1285,36.1647,35.9618,36.0053,332800.0
2015-04-02 12:30:00,49.67,49.77,49.57,49.63,376000.0,35.998,36.0705,35.9255,35.969,376000.0
2015-04-02 13:00:00,49.63,49.95,49.51,49.83,440800.0,35.969,36.2009,35.8821,36.114,440800.0
2015-04-02 13:30:00,49.83,49.94,49.59,49.74,452600.0,36.114,36.1937,35.94,36.0487,452600.0
2015-04-02 14:00:00,49.72,49.74,49.27,49.33,421800.0,36.0343,36.0487,35.7081,35.7516,421800.0
2015-04-02 14:30:00,49.33,49.35,48.8,48.86,961000.0,35.7516,35.7661,35.3675,35.411,961000.0
2015-04-02 15:00:00,48.85,48.92,48.45,48.58,1218000.0,35.4037,35.4545,35.1138,35.208,1218000.0
2015-04-02 15:30:00,48.58,48.71,48.45,48.54,1458600.0,35.208,35.3023,35.1138,35.1791,1458600.0
2015-04-06 09:30:00,48.82,49.0,48.48,48.82,440400.0,35.382,35.5124,35.1356,35.382,440400.0
2015-04-06 10:00:00,48.83,49.28,48.75,49.26,399000.0,35.3892,35.7154,35.3312,35.7009,399000.0
2015-04-06 10:30:00,49.26,49.58,49.26,49.33,396200.0,35.7009,35.9328,35.7009,35.7516,396200.0
2015-04-06 11:00:00,49.33,49.49,49.32,49.42,335800.0,35.7516,35.8676,35.7444,35.8168,335800.0
2015-04-06 11:30:00,49.41,49.52,49.3,49.36,275000.0,35.8096,35.8893,35.7299,35.7733,275000.0
2015-04-06 12:00:00,49.35,49.58,49.34,49.52,342000.0,35.7661,35.9328,35.7588,35.8893,342000.0
2015-04-06 12:30:00,49.51,49.74,49.51,49.73,153400.0,35.8821,36.0487,35.8821,36.0415,153400.0
2015-04-06 13:00:00,49.72,49.82,49.62,49.71,153600.0,36.0343,36.1067,35.9618,36.027,153600.0
2015-04-06 13:30:00,49.71,49.71,49.54,49.69,252800.0,36.027,36.027,35.9038,36.0125,252800.0
2015-04-06 14:00:00,49.7,49.72,49.56,49.63,205200.0,36.0198,36.0343,35.9183,35.969,205200.0
2015-04-06 14:30:00,49.63,49.69,49.59,49.63,221200.0,35.969,36.0125,35.94,35.969,221200.0
2015-04-06 15:00:00,49.65,49.66,49.39,49.41,379200.0,35.9835,35.9908,35.7951,35.8096,379200.0
2015-04-06 15:30:00,49.41,49.47,49.25,49.27,611800.0,35.8096,35.8531,35.6936,35.7081,611800.0
2015-04-07 09:30:00,49.49,49.6,48.69,48.75,425400.0,35.8676,35.9473,35.2878,35.3312,425400.0
2015-04-07 10:00:00,48.76,49.13,48.62,48.98,436200.0,35.3385,35.6067,35.237,35.4979,436200.0
2015-04-07 10:30:00,48.98,49.08,48.79,49.06,332400.0,35.4979,35.5704,35.3602,35.5559,332400.0
2015-04-07 11:00:00,49.06,49.18,48.97,49.09,243600.0,35.5559,35.6429,35.4907,35.5777,243600.0
2015-04-07 11:30:00,49.09,49.2,49.09,49.17,171200.0,35.5777,35.6574,35.5777,35.6356,171200.0
2015-04-07 12:00:00,49.17,49.17,48.94,48.94,144800.0,35.6356,35.6356,35.469,35.469,144800.0
2015-04-07 12:30:00,48.93,48.97,48.74,48.91,384000.0,35.4617,35.4907,35.324,35.4472,384000.0
2015-04-07 13:00:00,48.91,48.92,48.75,48.91,230200.0,35.4472,35.4545,35.3312,35.4472,230200.0
2015-04-07 13:30:00,48.92,49.21,48.92,49.01,359000.0,35.4545,35.6646,35.4545,35.5197,359000.0
2015-04-07 14:00:00,49.01,49.2,49.01,49.07,135800.0,35.5197,35.6574,35.5197,35.5632,135800.0
2015-04-07 14:30:00,49.08,49.12,49.04,49.1,130000.0,35.5704,35.5994,35.5414,35.5849,130000.0
2015-04-07 15:00:00,49.1,49.17,49.02,49.07,254000.0,35.5849,35.6356,35.5269,35.5632,254000.0
2015-04-07 15:30:00,49.07,49.24,49.04,49.16,957600.0,35.5632,35.6864,35.5414,35.6284,957600.0
2015-04-08 09:30:00,49.72,49.99,49.49,49.87,461600.0,36.0343,36.2299,35.8676,36.143,461600.0
2015-04-08 10:00:00,49.87,49.9,49.67,49.79,254600.0,36.143,36.1647,35.998,36.085,254600.0
2015-04-08 10:30:00,49.77,49.77,49.35,49.4,253800.0,36.0705,36.0705,35.7661,35.8023,253800.0
2015-04-08 11:00:00,49.39,49.49,49.22,49.29,206600.0,35.7951,35.8676,35.6719,35.7226,206600.0
2015-04-08 11:30:00,49.29,49.46,49.22,49.41,215800.0,35.7226,35.8458,35.6719,35.8096,215800.0
2015-04-08 12:00:00,49.41,49.63,49.4,49.58,202200.0,35.8096,35.969,35.8023,35.9328,202200.0
2015-04-08 12:30:00,49.58,49.78,49.54,49.76,157200.0,35.9328,36.0777,35.9038,36.0632,157200.0
2015-04-08 13:00:00,49.74,49.81,49.66,49.77,160600.0,36.0487,36.0995,35.9908,36.0705,160600.0
2015-04-08 13:30:00,49.77,49.85,49.73,49.79,190600.0,36.0705,36.1285,36.0415,36.085,190600.0
2015-04-08 14:00:00,49.8,49.89,49.58,49.65,139600.0,36.0922,36.1575,35.9328,35.9835,139600.0
2015-04-08 14:30:00,49.65,49.66,49.35,49.37,127600.0,35.9835,35.9908,35.7661,35.7806,127600.0
2015-04-08 15:00:00,49.38,49.45,49.17,49.26,281800.0,35.7878,35.8386,35.6356,35.7009,281800.0
2015-04-08 15:30:00,49.26,49.38,49.22,49.31,559000.0,35.7009,35.7878,35.6719,35.7371,559000.0
2015-04-09 09:30:00,49.33,50.17,49.33,49.67,529400.0,35.7516,36.3604,35.7516,35.998,529400.0
2015-04-09 10:00:00,49.65,49.66,49.17,49.27,455200.0,35.9835,35.9908,35.6356,35.7081,455200.0
2015-04-09 10:30:00,49.27,49.27,49.02,49.12,208400.0,35.7081,35.7081,35.5269,35.5994,208400.0
2015-04-09 11:00:00,49.12,49.38,49.09,49.24,402400.0,35.5994,35.7878,35.5777,35.6864,402400.0
2015-04-09 11:30:00,49.24,49.44,49.19,49.41,241200.0,35.6864,35.8313,35.6501,35.8096,241200.0
2015-04-09 12:00:00,49.41,49.5,49.31,49.48,195800.0,35.8096,35.8748,35.7371,35.8603,195800.0
2015-04-09 12:30:00,49.48,49.52,49.38,49.52,214600.0,35.8603,35.8893,35.7878,35.8893,214600.0
2015-04-09 13:00:00,49.52,49.54,49.36,49.47,225000.0,35.8893,35.9038,35.7733,35.8531,225000.0
2015-04-09 13:30:00,49.48,49.49,49.34,49.42,173800.0,35.8603,35.8676,35.7588,35.8168,173800.0
2015-04-09 14:00:00,49.43,49.66,49.41,49.63,227600.0,35.8241,35.9908,35.8096,35.969,227600.0
2015-04-09 14:30:00,49.64,49.77,49.57,49.76,253000.0,35.9763,36.0705,35.9255,36.0632,253000.0
2015-04-09 15:00:00,49.74,49.92,49.66,49.91,460200.0,36.0487,36.1792,35.9908,36.172,460200.0
2015-04-09 15:30:00,49.91,49.99,49.8,49.92,912400.0,36.172,36.2299,36.0922,36.1792,912400.0
2015-04-10 09:30:00,50.05,50.24,49.74,49.89,267800.0,36.2734,36.4111,36.0487,36.1575,267800.0
2015-04-10 10:00:00,49.91,50.19,49.88,50.05,244800.0,36.172,36.3749,36.1502,36.2734,244800.0
2015-04-10 10:30:00,50.06,50.08,49.97,49.98,293200.0,36.2807,36.2952,36.2154,36.2227,293200.0
2015-04-10 11:00:00,49.98,50.26,49.98,50.19,112600.0,36.2227,36.4256,36.2227,36.3749,112600.0
2015-04-10 11:30:00,50.19,50.26,50.13,50.19,185400.0,36.3749,36.4256,36.3314,36.3749,185400.0
2015-04-10 12:00:00,50.2,50.22,50.07,50.1,83800.0,36.3821,36.3966,36.2879,36.3097,83800.0
2015-04-10 12:30:00,50.1,50.17,50.08,50.1,81600.0,36.3097,36.3604,36.2952,36.3097,81600.0
2015-04-10 13:00:00,50.12,50.15,50.08,50.12,89600.0,36.3241,36.3459,36.2952,36.3241,89600.0
2015-04-10 13:30:00,50.12,50.13,50.05,50.08,106200.0,36.3241,36.3314,36.2734,36.2952,106200.0
2015-04-10 14:00:00,50.1,50.15,50.08,50.12,69600.0,36.3097,36.3459,36.2952,36.3241,69600.0
2015-04-10 14:30:00,50.14,50.16,50.07,50.12,99800.0,36.3386,36.3531,36.2879,36.3241,99800.0
2015-04-10 15:00:00,50.12,50.17,50.09,50.15,79000.0,36.3241,36.3604,36.3024,36.3459,79000.0
2015-04-10 15:30:00,50.16,50.23,50.14,50.2,283400.0,36.3531,36.4039,36.3386,36.3821,283400.0
2015-04-13 09:30:00,50.16,50.34,49.82,49.83,259600.0,36.3531,36.4836,36.1067,36.114,259600.0
2015-04-13 10:00:00,49.83,49.84,49.52,49.54,271200.0,36.114,36.1212,35.8893,35.9038,271200.0
2015-04-13 10:30:00,49.54,49.56,49.33,49.35,653000.0,35.9038,35.9183,35.7516,35.7661,653000.0
2015-04-13 11:00:00,49.35,49.67,49.35,49.66,301000.0,35.7661,35.998,35.7661,35.9908,301000.0
2015-04-13 11:30:00,49.67,49.67,49.38,49.44,376200.0,35.998,35.998,35.7878,35.8313,376200.0
2015-04-13 12:00:00,49.43,49.45,49.18,49.24,407400.0,35.8241,35.8386,35.6429,35.6864,407400.0
2015-04-13 12:30:00,49.24,49.37,49.15,49.19,232400.0,35.6864,35.7806,35.6211,35.6501,232400.0
2015-04-13 13:00:00,49.19,49.2,48.72,48.77,442000.0,35.6501,35.6574,35.3095,35.3457,442000.0
2015-04-13 13:30:00,48.77,48.85,48.45,48.62,711000.0,35.3457,35.4037,35.1138,35.237,711000.0
2015-04-13 14:00:00,48.62,48.73,48.52,48.69,466000.0,35.237,35.3168,35.1646,35.2878,466000.0
2015-04-13 14:30:00,48.71,48.74,48.51,48.52,374600.0,35.3023,35.324,35.1573,35.1646,374600.0
2015-04-13 15:00:00,48.52,48.72,48.41,48.47,515800.0,35.1646,35.3095,35.0848,35.1283,515800.0
2015-04-13 15:30:00,48.47,48.71,48.44,48.62,933200.0,35.1283,35.3023,35.1066,35.237,933200.0
2015-04-14 09:30:00,48.92,49.19,48.71,48.77,370600.0,35.4545,35.6501,35.3023,35.3457,370600.0
2015-04-14 10:00:00,48.76,48.9,48.61,48.88,343800.0,35.3385,35.44,35.2298,35.4255,343800.0
2015-04-14 10:30:00,48.87,49.34,48.86,49.15,191400.0,35.4182,35.7588,35.411,35.6211,191400.0
2015-04-14 11:00:00,49.13,49.25,49.12,49.17,205200.0,35.6067,35.6936,35.5994,35.6356,205200.0
2015-04-14 11:30:00,49.17,49.24,49.09,49.12,167400.0,35.6356,35.6864,35.5777,35.5994,167400.0
2015-04-14 12:00:00,49.15,49.15,48.99,49.02,150800.0,35.6211,35.6211,35.5052,35.5269,150800.0
2015-04-14 12:30:00,49.02,49.19,49.02,49.17,134400.0,35.5269,35.6501,35.5269,35.6356,134400.0
2015-04-14 13:00:00,49.17,49.23,49.08,49.11,177800.0,35.6356,35.6791,35.5704,35.5922,177800.0
2015-04-14 13:30:00,49.13,49.19,49.04,49.08,110600.0,35.6067,35.6501,35.5414,35.5704,110600.0
2015-04-14 14:00:00,49.07,49.09,48.94,48.99,169000.0,35.5632,35.5777,35.469,35.5052,169000.0
2015-04-14 14:30:00,48.99,49.01,48.82,48.83,206600.0,35.5052,35.5197,35.382,35.3892,206600.0
2015-04-14 15:00:00,48.83,48.93,48.73,48.77,305400.0,35.3892,35.4617,35.3168,35.3457,305400.0
2015-04-14 15:30:00,48.77,49.07,48.77,49.03,691600.0,35.3457,35.5632,35.3457,35.5342,691600.0
2015-04-15 09:30:00,49.26,49.85,49.15,49.81,294800.0,35.7009,36.1285,35.6211,36.0995,294800.0
2015-04-15 10:00:00,49.83,49.84,49.7,49.82,209800.0,36.114,36.1212,36.0198,36.1067,209800.0
2015-04-15 10:30:00,49.82,49.99,49.66,49.75,235000.0,36.1067,36.2299,35.9908,36.056,235000.0
2015-04-15 11:00:00,49.75,49.77,49.44,49.44,340000.0,36.056,36.0705,35.8313,35.8313,340000.0
2015-04-15 11:30:00,49.46,49.46,49.27,49.35,216000.0,35.8458,35.8458,35.7081,35.7661,216000.0
2015-04-15 12:00:00,49.35,49.45,49.29,49.38,231000.0,35.7661,35.8386,35.7226,35.7878,231000.0
2015-04-15 12:30:00,49.38,49.44,49.31,49.41,109400.0,35.7878,35.8313,35.7371,35.8096,109400.0
2015-04-15 13:00:00,49.41,49.49,49.3,49.49,132400.0,35.8096,35.8676,35.7299,35.8676,132400.0
2015-04-15 13:30:00,49.49,49.49,49.31,49.33,247200.0,35.8676,35.8676,35.7371,35.7516,247200.0
2015-04-15 14:00:00,49.33,49.4,49.19,49.22,220800.0,35.7516,35.8023,35.6501,35.6719,220800.0
2015-04-15 14:30:00,49.22,49.27,49.09,49.17,249600.0,35.6719,35.7081,35.5777,35.6356,249600.0
2015-04-15 15:00:00,49.17,49.3,49.09,49.15,449400.0,35.6356,35.7299,35.5777,35.6211,449400.0
2015-04-15 15:30:00,49.13,49.14,48.97,48.98,1251200.0,35.6067,35.6139,35.4907,35.4979,1251200.0
2015-04-16 09:30:00,49.0,49.37,48.84,49.37,391000.0,35.5124,35.7806,35.3965,35.7806,391000.0
2015-04-16 10:00:00,49.38,49.38,49.11,49.24,547200.0,35.7878,35.7878,35.5922,35.6864,547200.0
2015-04-16 10:30:00,49.24,49.57,49.19,49.5,410200.0,35.6864,35.9255,35.6501,35.8748,410200.0
2015-04-16 11:00:00,49.51,49.51,49.26,49.33,236800.0,35.8821,35.8821,35.7009,35.7516,236800.0
2015-04-16 11:30:00,49.33,49.48,49.21,49.48,220600.0,35.7516,35.8603,35.6646,35.8603,220600.0
2015-04-16 12:00:00,49.49,49.57,49.42,49.51,184800.0,35.8676,35.9255,35.8168,35.8821,184800.0
2015-04-16 12:30:00,49.51,49.57,49.42,49.53,264000.0,35.8821,35.9255,35.8168,35.8965,264000.0
2015-04-16 13:00:00,49.54,49.58,49.46,49.5,194400.0,35.9038,35.9328,35.8458,35.8748,194400.0
2015-04-16 13:30:00,49.5,49.7,49.49,49.67,174200.0,35.8748,36.0198,35.8676,35.998,174200.0
2015-04-16 14:00:00,49.67,49.99,49.64,49.98,274400.0,35.998,36.2299,35.9763,36.2227,274400.0
2015-04-16 14:30:00,49.98,50.35,49.97,50.32,434600.0,36.2227,36.4908,36.2154,36.4691,434600.0
2015-04-16 15:00:00,50.32,50.33,50.09,50.15,459000.0,36.4691,36.4763,36.3024,36.3459,459000.0
2015-04-16 15:30:00,50.15,50.15,49.94,50.01,1007600.0,36.3459,36.3459,36.1937,36.2444,1007600.0
2015-04-17 09:30:00,49.82,49.89,49.26,49.38,413400.0,36.1067,36.1575,35.7009,35.7878,413400.0
2015-04-17 10:00:00,49.35,49.45,49.12,49.27,321400.0,35.7661,35.8386,35.5994,35.7081,321400.0
2015-04-17 10:30:00,49.27,49.34,49.12,49.17,230000.0,35.7081,35.7588,35.5994,35.6356,230000.0
2015-04-17 11:00:00,49.16,49.49,49.12,49.48,198600.0,35.6284,35.8676,35.5994,35.8603,198600.0
2015-04-17 11:30:00,49.47,49.59,49.37,49.53,182400.0,35.8531,35.94,35.7806,35.8965,182400.0
2015-04-17 12:00:00,49.54,49.67,49.49,49.65,92600.0,35.9038,35.998,35.8676,35.9835,92600.0
2015-04-17 12:30:00,49.63,49.81,49.6,49.81,259200.0,35.969,36.0995,35.9473,36.0995,259200.0
2015-04-17 13:00:00,49.79,50.13,49.79,50.1,351000.0,36.085,36.3314,36.085,36.3097,351000.0
2015-04-17 13:30:00,50.1,50.1,49.75,49.87,223400.0,36.3097,36.3097,36.056,36.143,223400.0
2015-04-17 14:00:00,49.88,49.88,49.63,49.72,130800.0,36.1502,36.1502,35.969,36.0343,130800.0
2015-04-17 14:30:00,49.72,49.74,49.45,49.51,208800.0,36.0343,36.0487,35.8386,35.8821,208800.0
2015-04-17 15:00:00,49.51,49.59,49.3,49.4,494000.0,35.8821,35.94,35.7299,35.8023,494000.0
2015-04-17 15:30:00,49.41,49.55,49.32,49.37,764600.0,35.8096,35.911,35.7444,35.7806,764600.0
2015-04-20 09:30:00,49.66,50.29,49.59,50.24,289200.0,35.9908,36.4474,35.94,36.4111,289200.0
2015-04-20 10:00:00,50.26,50.3,49.51,49.55,291200.0,36.4256,36.4546,35.8821,35.911,291200.0
2015-04-20 10:30:00,49.56,49.68,49.35,49.52,264800.0,35.9183,36.0053,35.7661,35.8893,264800.0
2015-04-20 11:00:00,49.53,49.61,49.43,49.43,232000.0,35.8965,35.9545,35.8241,35.8241,232000.0
2015-04-20 11:30:00,49.44,49.65,49.41,49.58,260200.0,35.8313,35.9835,35.8096,35.9328,260200.0
2015-04-20 12:00:00,49.59,49.79,49.54,49.77,117200.0,35.94,36.085,35.9038,36.0705,117200.0
2015-04-20 12:30:00,49.76,49.84,49.66,49.67,76200.0,36.0632,36.1212,35.9908,35.998,76200.0
2015-04-20 13:00:00,49.67,49.74,49.51,49.62,101600.0,35.998,36.0487,35.8821,35.9618,101600.0
2015-04-20 13:30:00,49.62,49.63,49.49,49.53,151000.0,35.9618,35.969,35.8676,35.8965,151000.0
2015-04-20 14:00:00,49.52,49.55,49.42,49.47,134000.0,35.8893,35.911,35.8168,35.8531,134000.0
2015-04-20 14:30:00,49.47,49.67,49.33,49.33,296000.0,35.8531,35.998,35.7516,35.7516,296000.0
2015-04-20 15:00:00,49.34,49.8,49.33,49.71,262000.0,35.7588,36.0922,35.7516,36.027,262000.0
2015-04-20 15:30:00,49.71,49.75,49.63,49.68,320800.0,36.027,36.056,35.969,36.0053,320800.0
2015-04-21 09:30:00,49.68,49.91,49.54,49.74,299800.0,36.0053,36.172,35.9038,36.0487,299800.0
2015-04-21 10:00:00,49.74,49.77,49.51,49.66,315800.0,36.0487,36.0705,35.8821,35.9908,315800.0
2015-04-21 10:30:00,49.66,49.91,49.56,49.87,222000.0,35.9908,36.172,35.9183,36.143,222000.0
2015-04-21 11:00:00,49.88,50.04,49.85,49.99,168200.0,36.1502,36.2662,36.1285,36.2299,168200.0
2015-04-21 11:30:00,49.99,50.01,49.75,49.77,208400.0,36.2299,36.2444,36.056,36.0705,208400.0
2015-04-21 12:00:00,49.75,49.9,49.71,49.73,80800.0,36.056,36.1647,36.027,36.0415,80800.0
2015-04-21 12:30:00,49.72,49.83,49.7,49.71,81400.0,36.0343,36.114,36.0198,36.027,81400.0
2015-04-21 13:00:00,49.72,49.92,49.7,49.91,112000.0,36.0343,36.1792,36.0198,36.172,112000.0
2015-04-21 13:30:00,49.9,49.95,49.82,49.87,116400.0,36.1647,36.2009,36.1067,36.143,116400.0
2015-04-21 14:00:00,49.85,49.98,49.82,49.98,132800.0,36.1285,36.2227,36.1067,36.2227,132800.0
2015-04-21 14:30:00,49.99,50.15,49.85,50.1,184000.0,36.2299,36.3459,36.1285,36.3097,184000.0
2015-04-21 15:00:00,50.1,50.17,49.96,50.02,215800.0,36.3097,36.3604,36.2082,36.2517,215800.0
2015-04-21 15:30:00,50.03,50.1,49.94,50.02,368800.0,36.2589,36.3097,36.1937,36.2517,368800.0
2015-04-22 09:30:00,50.3,50.5,50.05,50.49,237600.0,36.4546,36.5996,36.2734,36.5923,237600.0
2015-04-22 10:00:00,50.47,50.47,50.18,50.27,196200.0,36.5778,36.5778,36.3676,36.4329,196200.0
2015-04-22 10:30:00,50.29,50.5,50.25,50.47,208000.0,36.4474,36.5996,36.4184,36.5778,208000.0
2015-04-22 11:00:00,50.45,50.85,50.44,50.81,252200.0,36.5633,36.8532,36.5561,36.8242,252200.0
2015-04-22 11:30:00,50.79,50.81,50.56,50.77,166800.0,36.8097,36.8242,36.643,36.7952,166800.0
2015-04-22 12:00:00,50.77,50.99,50.74,50.97,163800.0,36.7952,36.9547,36.7735,36.9402,163800.0
2015-04-22 12:30:00,50.98,51.04,50.88,50.88,156200.0,36.9474,36.9909,36.875,36.875,156200.0
2015-04-22 13:00:00,50.88,50.89,50.74,50.83,123200.0,36.875,36.8822,36.7735,36.8387,123200.0
2015-04-22 13:30:00,50.82,50.88,50.74,50.87,149000.0,36.8315,36.875,36.7735,36.8677,149000.0
2015-04-22 14:00:00,50.87,51.02,50.82,51.02,200800.0,36.8677,36.9764,36.8315,36.9764,200800.0
2015-04-22 14:30:00,51.01,51.03,50.95,51.01,160600.0,36.9692,36.9837,36.9257,36.9692,160600.0
2015-04-22 15:00:00,51.02,51.09,50.95,51.05,250000.0,36.9764,37.0271,36.9257,36.9982,250000.0
2015-04-22 15:30:00,51.06,51.09,50.92,51.06,778600.0,37.0054,37.0271,36.9039,37.0054,778600.0
2015-04-23 09:30:00,51.1,51.24,50.6,51.08,379000.0,37.0344,37.1359,36.672,37.0199,379000.0
2015-04-23 10:00:00,51.11,51.11,50.51,50.71,408000.0,37.0416,37.0416,36.6068,36.7517,408000.0
2015-04-23 10:30:00,50.7,50.92,50.69,50.71,248200.0,36.7445,36.9039,36.7373,36.7517,248200.0
2015-04-23 11:00:00,50.71,50.88,50.71,50.76,203400.0,36.7517,36.875,36.7517,36.788,203400.0
2015-04-23 11:30:00,50.76,50.82,50.58,50.59,188600.0,36.788,36.8315,36.6575,36.6648,188600.0
2015-04-23 12:00:00,50.58,50.58,50.27,50.41,269800.0,36.6575,36.6575,36.4329,36.5343,269800.0
2015-04-23 12:30:00,50.39,50.73,50.38,50.68,164000.0,36.5198,36.7662,36.5126,36.73,164000.0
2015-04-23 13:00:00,50.68,50.9,50.62,50.8,111000.0,36.73,36.8894,36.6865,36.817,111000.0
2015-04-23 13:30:00,50.79,50.88,50.69,50.88,132600.0,36.8097,36.875,36.7373,36.875,132600.0
2015-04-23 14:00:00,50.88,50.96,50.85,50.9,131800.0,36.875,36.9329,36.8532,36.8894,131800.0
2015-04-23 14:30:00,50.89,51.01,50.8,50.83,140000.0,36.8822,36.9692,36.817,36.8387,140000.0
2015-04-23 15:00:00,50.84,51.0,50.83,51.0,187400.0,36.846,36.9619,36.8387,36.9619,187400.0
2015-04-23 15:30:00,50.99,51.02,50.84,50.84,410600.0,36.9547,36.9764,36.846,36.846,410600.0
2015-04-24 09:30:00,50.65,51.7,50.65,51.68,415800.0,36.7083,37.4692,36.7083,37.4547,415800.0
2015-04-24 10:00:00,51.69,51.72,51.42,51.45,192000.0,37.462,37.4837,37.2663,37.2881,192000.0
2015-04-24 10:30:00,51.46,51.48,51.05,51.12,272600.0,37.2953,37.3098,36.9982,37.0489,272600.0
2015-04-24 11:00:00,51.13,51.35,51.12,51.33,239000.0,37.0561,37.2156,37.0489,37.2011,239000.0
2015-04-24 11:30:00,51.32,51.47,51.31,51.44,195200.0,37.1938,37.3026,37.1866,37.2808,195200.0
2015-04-24 12:00:00,51.45,51.63,51.42,51.57,159200.0,37.2881,37.4185,37.2663,37.375,159200.0
2015-04-24 12:30:00,51.55,51.62,51.49,51.5,183000.0,37.3605,37.4113,37.317,37.3243,183000.0
2015-04-24 13:00:00,51.52,51.54,51.29,51.52,169600.0,37.3388,37.3533,37.1721,37.3388,169600.0
2015-04-24 13:30:00,51.52,51.6,51.45,51.54,162200.0,37.3388,37.3968,37.2881,37.3533,162200.0
2015-04-24 14:00:00,51.54,51.7,51.51,51.67,155800.0,37.3533,37.4692,37.3315,37.4475,155800.0
2015-04-24 14:30:00,51.67,51.68,51.36,51.49,194600.0,37.4475,37.4547,37.2228,37.317,194600.0
2015-04-24 15:00:00,51.49,51.55,51.41,51.53,291000.0,37.317,37.3605,37.2591,37.346,291000.0
2015-04-24 15:30:00,51.53,51.6,51.47,51.58,468000.0,37.346,37.3968,37.3026,37.3823,468000.0
2015-04-27 09:30:00,51.91,52.04,51.58,51.97,344000.0,37.6214,37.7157,37.3823,37.6649,344000.0
2015-04-27 10:00:00,51.99,52.02,51.58,51.83,406600.0,37.6794,37.7012,37.3823,37.5635,406600.0
2015-04-27 10:30:00,51.83,51.83,51.38,51.51,223400.0,37.5635,37.5635,37.2373,37.3315,223400.0
2015-04-27 11:00:00,51.49,51.8,51.48,51.73,146800.0,37.317,37.5417,37.3098,37.491,146800.0
2015-04-27 11:30:00,51.72,51.79,51.66,51.67,158400.0,37.4837,37.5345,37.4403,37.4475,158400.0
2015-04-27 12:00:00,51.67,51.74,51.54,51.6,201400.0,37.4475,37.4982,37.3533,37.3968,201400.0
2015-04-27 12:30:00,51.6,51.63,51.5,51.57,136800.0,37.3968,37.4185,37.3243,37.375,136800.0
2015-04-27 13:00:00,51.56,51.6,51.46,51.48,135400.0,37.3678,37.3968,37.2953,37.3098,135400.0
2015-04-27 13:30:00,51.48,51.61,51.38,51.49,174600.0,37.3098,37.404,37.2373,37.317,174600.0
2015-04-27 14:00:00,51.49,51.56,51.48,51.52,161200.0,37.317,37.3678,37.3098,37.3388,161200.0
2015-04-27 14:30:00,51.52,51.57,51.49,51.52,180400.0,37.3388,37.375,37.317,37.3388,180400.0
2015-04-27 15:00:00,51.51,51.6,51.49,51.59,287600.0,37.3315,37.3968,37.317,37.3895,287600.0
2015-04-27 15:30:00,51.58,51.65,51.4,51.47,903200.0,37.3823,37.433,37.2518,37.3026,903200.0
2015-04-28 09:30:00,51.32,51.74,51.31,51.59,270200.0,37.1938,37.4982,37.1866,37.3895,270200.0
2015-04-28 10:00:00,51.62,51.65,51.24,51.41,362800.0,37.4113,37.433,37.1359,37.2591,362800.0
2015-04-28 10:30:00,51.38,51.43,51.18,51.24,132200.0,37.2373,37.2736,37.0924,37.1359,132200.0
2015-04-28 11:00:00,51.21,51.46,51.2,51.4,164400.0,37.1141,37.2953,37.1069,37.2518,164400.0
2015-04-28 11:30:00,51.41,51.62,51.33,51.42,152600.0,37.2591,37.4113,37.2011,37.2663,152600.0
2015-04-28 12:00:00,51.41,51.51,51.35,51.42,108800.0,37.2591,37.3315,37.2156,37.2663,108800.0
2015-04-28 12:30:00,51.43,51.57,51.43,51.56,66600.0,37.2736,37.375,37.2736,37.3678,66600.0
2015-04-28 13:00:00,51.54,51.54,51.21,51.21,112200.0,37.3533,37.3533,37.1141,37.1141,112200.0
2015-04-28 13:30:00,51.2,51.27,51.16,51.24,207000.0,37.1069,37.1576,37.0779,37.1359,207000.0
2015-04-28 14:00:00,51.26,51.27,51.18,51.19,142800.0,37.1504,37.1576,37.0924,37.0996,142800.0
2015-04-28 14:30:00,51.17,51.3,51.07,51.09,151600.0,37.0851,37.1793,37.0127,37.0271,151600.0
2015-04-28 15:00:00,51.09,51.31,51.09,51.23,140000.0,37.0271,37.1866,37.0271,37.1286,140000.0
2015-04-28 15:30:00,51.23,51.31,51.17,51.27,463000.0,37.1286,37.1866,37.0851,37.1576,463000.0
2015-04-29 09:30:00,51.69,51.94,51.28,51.64,495600.0,37.462,37.6432,37.1649,37.4258,495600.0
2015-04-29 10:00:00,51.62,51.63,51.04,51.26,205400.0,37.4113,37.4185,36.9909,37.1504,205400.0
2015-04-29 10:30:00,51.26,51.34,50.99,51.13,367200.0,37.1504,37.2083,36.9547,37.0561,367200.0
2015-04-29 11:00:00,51.15,51.58,51.1,51.53,239000.0,37.0706,37.3823,37.0344,37.346,239000.0
2015-04-29 11:30:00,51.54,51.61,51.37,51.46,242600.0,37.3533,37.404,37.2301,37.2953,242600.0
2015-04-29 12:00:00,51.46,51.49,51.26,51.28,133200.0,37.2953,37.317,37.1504,37.1649,133200.0
2015-04-29 12:30:00,51.28,51.29,50.98,51.12,339200.0,37.1649,37.1721,36.9474,37.0489,339200.0
2015-04-29 13:00:00,51.13,51.18,50.79,50.82,263000.0,37.0561,37.0924,36.8097,36.8315,263000.0
2015-04-29 13:30:00,50.83,51.08,50.81,50.91,355000.0,36.8387,37.0199,36.8242,36.8967,355000.0
2015-04-29 14:00:00,50.97,51.23,50.84,51.12,223200.0,36.9402,37.1286,36.846,37.0489,223200.0
2015-04-29 14:30:00,51.11,51.22,51.03,51.06,161600.0,37.0416,37.1214,36.9837,37.0054,161600.0
2015-04-29 15:00:00,51.07,51.2,50.99,51.2,245200.0,37.0127,37.1069,36.9547,37.1069,245200.0
2015-04-29 15:30:00,51.19,51.38,51.19,51.26,642200.0,37.0996,37.2373,37.0996,37.1504,642200.0
2015-04-30 09:30:00,52.1,52.22,51.13,51.9,643600.0,37.7591,37.8461,37.0561,37.6142,643600.0
2015-04-30 10:00:00,51.9,52.28,51.19,51.38,559400.0,37.6142,37.8896,37.0996,37.2373,559400.0
2015-04-30 10:30:00,51.4,51.46,50.73,50.76,367000.0,37.2518,37.2953,36.7662,36.788,367000.0
2015-04-30 11:00:00,50.77,50.9,50.51,50.54,363200.0,36.7952,36.8894,36.6068,36.6285,363200.0
2015-04-30 11:30:00,50.51,50.74,50.12,50.13,485200.0,36.6068,36.7735,36.3241,36.3314,485200.0
2015-04-30 12:00:00,50.12,50.24,49.92,49.92,332000.0,36.3241,36.4111,36.1792,36.1792,332000.0
2015-04-30 12:30:00,49.91,49.94,49.32,49.35,667600.0,36.172,36.1937,35.7444,35.7661,667600.0
2015-04-30 13:00:00,49.35,49.56,49.02,49.1,579600.0,35.7661,35.9183,35.5269,35.5849,579600.0
2015-04-30 13:30:00,49.09,49.48,48.88,49.26,961400.0,35.5777,35.8603,35.4255,35.7009,961400.0
2015-04-30 14:00:00,49.26,49.27,48.91,49.2,511800.0,35.7009,35.7081,35.4472,35.6574,511800.0
2015-04-30 14:30:00,49.2,49.24,48.93,49.04,473200.0,35.6574,35.6864,35.4617,35.5414,473200.0
2015-04-30 15:00:00,49.03,49.15,48.88,49.04,673400.0,35.5342,35.6211,35.4255,35.5414,673400.0
2015-04-30 15:30:00,49.02,49.38,49.02,49.27,1687400.0,35.5269,35.7878,35.5269,35.7081,1687400.0
2015-05-01 09:30:00,49.49,50.71,49.33,50.67,603200.0,35.8676,36.7517,35.7516,36.7228,603200.0
2015-05-01 10:00:00,50.69,50.82,50.29,50.38,499000.0,36.7373,36.8315,36.4474,36.5126,499000.0
2015-05-01 10:30:00,50.38,50.69,50.23,50.68,315000.0,36.5126,36.7373,36.4039,36.73,315000.0
2015-05-01 11:00:00,50.69,50.87,50.67,50.74,295000.0,36.7373,36.8677,36.7228,36.7735,295000.0
2015-05-01 11:30:00,50.74,50.83,50.48,50.73,267000.0,36.7735,36.8387,36.5851,36.7662,267000.0
2015-05-01 12:00:00,50.72,51.1,50.64,51.09,163000.0,36.759,37.0344,36.701,37.0271,163000.0
2015-05-01 12:30:00,51.09,51.17,50.99,51.15,168000.0,37.0271,37.0851,36.9547,37.0706,168000.0
2015-05-01 13:00:00,51.16,51.24,51.0,51.14,178400.0,37.0779,37.1359,36.9619,37.0634,178400.0
2015-05-01 13:30:00,51.15,51.23,51.04,51.12,233600.0,37.0706,37.1286,36.9909,37.0489,233600.0
2015-05-01 14:00:00,51.13,51.52,51.13,51.46,299200.0,37.0561,37.3388,37.0561,37.2953,299200.0
2015-05-01 14:30:00,51.45,51.57,51.36,51.53,269600.0,37.2881,37.375,37.2228,37.346,269600.0
2015-05-01 15:00:00,51.52,51.6,51.39,51.44,445800.0,37.3388,37.3968,37.2446,37.2808,445800.0
2015-05-01 15:30:00,51.45,51.49,51.28,51.33,835400.0,37.2881,37.317,37.1649,37.2011,835400.0
2015-05-04 09:30:00,51.22,51.6,50.91,50.92,300000.0,37.1214,37.3968,36.8967,36.9039,300000.0
2015-05-04 10:00:00,50.97,51.02,50.68,50.74,316000.0,36.9402,36.9764,36.73,36.7735,316000.0
2015-05-04 10:30:00,50.74,50.87,50.57,50.87,253800.0,36.7735,36.8677,36.6503,36.8677,253800.0
2015-05-04 11:00:00,50.88,50.88,50.61,50.71,239600.0,36.875,36.875,36.6793,36.7517,239600.0
2015-05-04 11:30:00,50.69,50.8,50.55,50.77,232000.0,36.7373,36.817,36.6358,36.7952,232000.0
2015-05-04 12:00:00,50.78,50.92,50.68,50.8,213600.0,36.8025,36.9039,36.73,36.817,213600.0
2015-05-04 12:30:00,50.81,50.98,50.71,50.86,223000.0,36.8242,36.9474,36.7517,36.8605,223000.0
2015-05-04 13:00:00,50.84,50.93,50.75,50.85,101600.0,36.846,36.9112,36.7807,36.8532,101600.0
2015-05-04 13:30:00,50.85,50.88,50.72,50.76,121600.0,36.8532,36.875,36.759,36.788,121600.0
2015-05-04 14:00:00,50.73,50.88,50.65,50.73,181800.0,36.7662,36.875,36.7083,36.7662,181800.0
2015-05-04 14:30:00,50.71,50.77,50.6,50.69,218200.0,36.7517,36.7952,36.672,36.7373,218200.0
2015-05-04 15:00:00,50.7,50.85,50.67,50.76,269000.0,36.7445,36.8532,36.7228,36.788,269000.0
2015-05-04 15:30:00,50.74,50.74,50.6,50.63,685600.0,36.7735,36.7735,36.672,36.6938,685600.0
2015-05-05 09:30:00,50.85,51.15,50.65,50.71,256400.0,36.8532,37.0706,36.7083,36.7517,256400.0
2015-05-05 10:00:00,50.71,50.79,50.58,50.74,308600.0,36.7517,36.8097,36.6575,36.7735,308600.0
2015-05-05 10:30:00,50.74,50.96,50.62,50.9,184200.0,36.7735,36.9329,36.6865,36.8894,184200.0
2015-05-05 11:00:00,50.9,50.9,50.66,50.73,137400.0,36.8894,36.8894,36.7155,36.7662,137400.0
2015-05-05 11:30:00,50.72,50.76,50.58,50.7,204000.0,36.759,36.788,36.6575,36.7445,204000.0
2015-05-05 12:00:00,50.7,50.85,50.66,50.72,203400.0,36.7445,36.8532,36.7155,36.759,203400.0
2015-05-05 12:30:00,50.72,50.85,50.62,50.8,143000.0,36.759,36.8532,36.6865,36.817,143000.0
2015-05-05 13:00:00,50.81,50.86,50.72,50.86,172800.0,36.8242,36.8605,36.759,36.8605,172800.0
2015-05-05 13:30:00,50.85,50.91,50.82,50.91,165000.0,36.8532,36.8967,36.8315,36.8967,165000.0
2015-05-05 14:00:00,50.9,51.07,50.84,51.02,153400.0,36.8894,37.0127,36.846,36.9764,153400.0
2015-05-05 14:30:00,51.0,51.02,50.88,50.93,195600.0,36.9619,36.9764,36.875,36.9112,195600.0
2015-05-05 15:00:00,50.91,51.04,50.88,51.03,269400.0,36.8967,36.9909,36.875,36.9837,269400.0
2015-05-05 15:30:00,51.02,51.13,50.88,50.93,555200.0,36.9764,37.0561,36.875,36.9112,555200.0
2015-05-06 09:30:00,51.4,51.46,50.45,50.82,473800.0,37.2518,37.2953,36.5633,36.8315,473800.0
2015-05-06 10:00:00,50.82,50.88,50.47,50.82,241000.0,36.8315,36.875,36.5778,36.8315,241000.0
2015-05-06 10:30:00,50.84,50.95,50.18,50.22,382000.0,36.846,36.9257,36.3676,36.3966,382000.0
2015-05-06 11:00:00,50.22,50.27,49.97,50.1,347000.0,36.3966,36.4329,36.2154,36.3097,347000.0
2015-05-06 11:30:00,50.09,50.24,49.96,50.02,241400.0,36.3024,36.4111,36.2082,36.2517,241400.0
2015-05-06 12:00:00,50.03,50.12,49.96,49.99,130200.0,36.2589,36.3241,36.2082,36.2299,130200.0
2015-05-06 12:30:00,49.98,50.08,49.91,49.92,171000.0,36.2227,36.2952,36.172,36.1792,171000.0
2015-05-06 13:00:00,49.91,50.17,49.88,50.1,190600.0,36.172,36.3604,36.1502,36.3097,190600.0
2015-05-06 13:30:00,50.08,50.22,50.0,50.16,149800.0,36.2952,36.3966,36.2372,36.3531,149800.0
2015-05-06 14:00:00,50.15,50.48,50.13,50.42,189200.0,36.3459,36.5851,36.3314,36.5416,189200.0
2015-05-06 14:30:00,50.44,50.44,50.12,50.25,325400.0,36.5561,36.5561,36.3241,36.4184,325400.0
2015-05-06 15:00:00,50.24,50.36,50.18,50.32,268800.0,36.4111,36.4981,36.3676,36.4691,268800.0
2015-05-06 15:30:00,50.34,50.51,50.23,50.5,660200.0,36.4836,36.6068,36.4039,36.5996,660200.0
2015-05-07 09:30:00,50.5,50.67,49.97,50.06,274400.0,36.5996,36.7228,36.2154,36.2807,274400.0
2015-05-07 10:00:00,50.02,50.44,49.98,50.38,148800.0,36.2517,36.5561,36.2227,36.5126,148800.0
2015-05-07 10:30:00,50.36,50.74,50.35,50.7,177600.0,36.4981,36.7735,36.4908,36.7445,177600.0
2015-05-07 11:00:00,50.7,50.94,50.58,50.92,250800.0,36.7445,36.9184,36.6575,36.9039,250800.0
2015-05-07 11:30:00,50.93,51.11,50.86,51.08,313800.0,36.9112,37.0416,36.8605,37.0199,313800.0
2015-05-07 12:00:00,51.08,51.38,51.07,51.27,341200.0,37.0199,37.2373,37.0127,37.1576,341200.0
2015-05-07 12:30:00,51.29,51.4,51.21,51.27,144400.0,37.1721,37.2518,37.1141,37.1576,144400.0
2015-05-07 13:00:00,51.27,51.68,51.26,51.66,407800.0,37.1576,37.4547,37.1504,37.4403,407800.0
2015-05-07 13:30:00,51.65,51.74,51.52,51.59,281000.0,37.433,37.4982,37.3388,37.3895,281000.0
2015-05-07 14:00:00,51.59,51.62,51.42,51.44,169200.0,37.3895,37.4113,37.2663,37.2808,169200.0
2015-05-07 14:30:00,51.47,51.5,51.31,51.39,167400.0,37.3026,37.3243,37.1866,37.2446,167400.0
2015-05-07 15:00:00,51.37,51.45,51.13,51.31,421800.0,37.2301,37.2881,37.0561,37.1866,421800.0
2015-05-07 15:30:00,51.32,51.42,51.2,51.37,556400.0,37.1938,37.2663,37.1069,37.2301,556400.0
2015-05-08 09:30:00,51.52,51.67,50.85,51.33,397200.0,37.3388,37.4475,36.8532,37.2011,397200.0
2015-05-08 10:00:00,51.34,51.63,51.31,51.51,272000.0,37.2083,37.4185,37.1866,37.3315,272000.0
2015-05-08 10:30:00,51.51,51.54,51.35,51.38,135200.0,37.3315,37.3533,37.2156,37.2373,135200.0
2015-05-08 11:00:00,51.38,51.64,51.37,51.62,135800.0,37.2373,37.4258,37.2301,37.4113,135800.0
2015-05-08 11:30:00,51.63,51.8,51.58,51.69,198800.0,37.4185,37.5417,37.3823,37.462,198800.0
2015-05-08 12:00:00,51.69,51.98,51.69,51.97,194600.0,37.462,37.6722,37.462,37.6649,194600.0
2015-05-08 12:30:00,51.98,52.13,51.93,52.1,181200.0,37.6722,37.7809,37.6359,37.7591,181200.0
2015-05-08 13:00:00,52.13,52.24,52.07,52.18,112400.0,37.7809,37.8606,37.7374,37.8171,112400.0
2015-05-08 13:30:00,52.18,52.22,52.03,52.15,112200.0,37.8171,37.8461,37.7084,37.7954,112200.0
2015-05-08 14:00:00,52.15,52.62,52.13,52.57,413200.0,37.7954,38.136,37.7809,38.0998,413200.0
2015-05-08 14:30:00,52.56,52.76,52.5,52.71,396800.0,38.0925,38.2375,38.049,38.2012,396800.0
2015-05-08 15:00:00,52.71,52.75,52.54,52.55,338000.0,38.2012,38.2302,38.078,38.0853,338000.0
2015-05-08 15:30:00,52.56,52.56,52.41,52.44,665400.0,38.0925,38.0925,37.9838,38.0056,665400.0
2015-05-11 09:30:00,53.01,53.07,51.54,51.54,346800.0,38.4187,38.4621,37.3533,37.3533,346800.0
2015-05-11 10:00:00,51.56,51.56,51.17,51.17,283400.0,37.3678,37.3678,37.0851,37.0851,283400.0
2015-05-11 10:30:00,51.19,51.26,50.94,51.23,246200.0,37.0996,37.1504,36.9184,37.1286,246200.0
2015-05-11 11:00:00,51.24,51.24,50.92,50.97,217000.0,37.1359,37.1359,36.9039,36.9402,217000.0
2015-05-11 11:30:00,50.99,51.11,50.92,50.92,245800.0,36.9547,37.0416,36.9039,36.9039,245800.0
2015-05-11 12:00:00,50.92,50.99,50.72,50.79,253800.0,36.9039,36.9547,36.759,36.8097,253800.0
2015-05-11 12:30:00,50.79,50.91,50.76,50.88,165400.0,36.8097,36.8967,36.788,36.875,165400.0
2015-05-11 13:00:00,50.88,51.16,50.88,51.06,164600.0,36.875,37.0779,36.875,37.0054,164600.0
2015-05-11 13:30:00,51.05,51.12,50.96,51.01,132000.0,36.9982,37.0489,36.9329,36.9692,132000.0
2015-05-11 14:00:00,51.01,51.25,50.95,51.24,127400.0,36.9692,37.1431,36.9257,37.1359,127400.0
2015-05-11 14:30:00,51.24,51.29,51.15,51.19,143200.0,37.1359,37.1721,37.0706,37.0996,143200.0
2015-05-11 15:00:00,51.16,51.32,51.11,51.23,198200.0,37.0779,37.1938,37.0416,37.1286,198200.0
2015-05-11 15:30:00,51.24,51.35,51.14,51.15,587200.0,37.1359,37.2156,37.0634,37.0706,587200.0
2015-05-12 09:30:00,51.1,51.1,50.31,50.41,304800.0,37.0344,37.0344,36.4618,36.5343,304800.0
2015-05-12 10:00:00,50.38,50.62,50.36,50.55,122000.0,36.5126,36.6865,36.4981,36.6358,122000.0
2015-05-12 10:30:00,50.56,50.88,50.56,50.67,132000.0,36.643,36.875,36.643,36.7228,132000.0
2015-05-12 11:00:00,50.67,51.04,50.67,50.89,180600.0,36.7228,36.9909,36.7228,36.8822,180600.0
2015-05-12 11:30:00,50.88,50.99,50.76,50.77,339800.0,36.875,36.9547,36.788,36.7952,339800.0
2015-05-12 12:00:00,50.8,50.8,50.54,50.62,122000.0,36.817,36.817,36.6285,36.6865,122000.0
2015-05-12 12:30:00,50.59,50.77,50.5,50.68,112200.0,36.6648,36.7952,36.5996,36.73,112200.0
2015-05-12 13:00:00,50.69,50.75,50.63,50.65,195400.0,36.7373,36.7807,36.6938,36.7083,195400.0
2015-05-12 13:30:00,50.65,50.79,50.49,50.53,177000.0,36.7083,36.8097,36.5923,36.6213,177000.0
2015-05-12 14:00:00,50.54,50.71,50.54,50.69,133800.0,36.6285,36.7517,36.6285,36.7373,133800.0
2015-05-12 14:30:00,50.7,50.78,50.66,50.74,106600.0,36.7445,36.8025,36.7155,36.7735,106600.0
2015-05-12 15:00:00,50.74,50.84,50.68,50.79,136800.0,36.7735,36.846,36.73,36.8097,136800.0
2015-05-12 15:30:00,50.79,50.81,50.65,50.66,332200.0,36.8097,36.8242,36.7083,36.7155,332200.0
2015-05-13 09:30:00,51.01,51.35,50.72,50.97,193800.0,36.9692,37.2156,36.759,36.9402,193800.0
2015-05-13 10:00:00,50.95,51.24,50.85,51.22,183000.0,36.9257,37.1359,36.8532,37.1214,183000.0
2015-05-13 10:30:00,51.23,51.24,50.79,50.85,145800.0,37.1286,37.1359,36.8097,36.8532,145800.0
2015-05-13 11:00:00,50.84,51.12,50.8,51.1,205600.0,36.846,37.0489,36.817,37.0344,205600.0
2015-05-13 11:30:00,51.1,51.19,51.05,51.17,125600.0,37.0344,37.0996,36.9982,37.0851,125600.0
2015-05-13 12:00:00,51.17,51.18,50.94,51.01,97000.0,37.0851,37.0924,36.9184,36.9692,97000.0
2015-05-13 12:30:00,51.01,51.08,50.95,50.95,90600.0,36.9692,37.0199,36.9257,36.9257,90600.0
2015-05-13 13:00:00,50.96,51.06,50.92,50.94,123000.0,36.9329,37.0054,36.9039,36.9184,123000.0
2015-05-13 13:30:00,50.96,51.08,50.96,50.98,86800.0,36.9329,37.0199,36.9329,36.9474,86800.0
2015-05-13 14:00:00,50.99,51.09,50.95,51.0,118200.0,36.9547,37.0271,36.9257,36.9619,118200.0
2015-05-13 14:30:00,50.99,51.15,50.97,51.1,134000.0,36.9547,37.0706,36.9402,37.0344,134000.0
2015-05-13 15:00:00,51.1,51.19,51.02,51.04,187200.0,37.0344,37.0996,36.9764,36.9909,187200.0
2015-05-13 15:30:00,51.03,51.15,50.98,51.13,609400.0,36.9837,37.0706,36.9474,37.0561,609400.0
2015-05-14 09:30:00,51.35,51.75,51.29,51.71,226600.0,37.2156,37.5055,37.1721,37.4765,226600.0
2015-05-14 10:00:00,51.74,52.06,51.72,51.88,280200.0,37.4982,37.7302,37.4837,37.5997,280200.0
2015-05-14 10:30:00,51.91,52.13,51.82,52.09,207200.0,37.6214,37.7809,37.5562,37.7519,207200.0
2015-05-14 11:00:00,52.08,52.23,52.06,52.14,153400.0,37.7446,37.8534,37.7302,37.7881,153400.0
2015-05-14 11:30:00,52.13,52.16,51.96,52.09,206200.0,37.7809,37.8026,37.6577,37.7519,206200.0
2015-05-14 12:00:00,52.09,52.11,51.91,52.05,106000.0,37.7519,37.7664,37.6214,37.7229,106000.0
2015-05-14 12:30:00,52.06,52.11,51.89,52.02,121400.0,37.7302,37.7664,37.6069,37.7012,121400.0
2015-05-14 13:00:00,52.02,52.08,51.87,51.97,134600.0,37.7012,37.7446,37.5924,37.6649,134600.0
2015-05-14 13:30:00,51.97,52.16,51.91,52.09,145800.0,37.6649,37.8026,37.6214,37.7519,145800.0
2015-05-14 14:00:00,52.08,52.22,52.06,52.18,148400.0,37.7446,37.8461,37.7302,37.8171,148400.0
2015-05-14 14:30:00,52.18,52.33,52.16,52.31,241200.0,37.8171,37.9258,37.8026,37.9113,241200.0
2015-05-14 15:00:00,52.3,52.4,52.23,52.4,289600.0,37.9041,37.9766,37.8534,37.9766,289600.0
2015-05-14 15:30:00,52.4,52.49,52.31,52.34,639200.0,37.9766,38.0418,37.9113,37.9331,639200.0
2015-05-15 09:30:00,52.28,52.31,51.67,52.05,315600.0,37.8896,37.9113,37.4475,37.7229,315600.0
2015-05-15 10:00:00,52.05,52.06,51.81,51.81,198400.0,37.7229,37.7302,37.549,37.549,198400.0
2015-05-15 10:30:00,51.81,51.84,51.63,51.65,185400.0,37.549,37.5707,37.4185,37.433,185400.0
2015-05-15 11:00:00,51.67,51.67,51.34,51.44,206400.0,37.4475,37.4475,37.2083,37.2808,206400.0
2015-05-15 11:30:00,51.45,51.66,51.23,51.55,213400.0,37.2881,37.4403,37.1286,37.3605,213400.0
2015-05-15 12:00:00,51.54,51.71,51.51,51.66,114200.0,37.3533,37.4765,37.3315,37.4403,114200.0
2015-05-15 12:30:00,51.64,51.71,51.63,51.7,69600.0,37.4258,37.4765,37.4185,37.4692,69600.0
2015-05-15 13:00:00,51.7,51.71,51.49,51.49,77000.0,37.4692,37.4765,37.317,37.317,77000.0
2015-05-15 13:30:00,51.49,51.63,51.38,51.62,155800.0,37.317,37.4185,37.2373,37.4113,155800.0
2015-05-15 14:00:00,51.62,51.82,51.55,51.81,212200.0,37.4113,37.5562,37.3605,37.549,212200.0
2015-05-15 14:30:00,51.81,52.03,51.8,52.02,152800.0,37.549,37.7084,37.5417,37.7012,152800.0
2015-05-15 15:00:00,52.01,52.02,51.83,51.84,214400.0,37.6939,37.7012,37.5635,37.5707,214400.0
2015-05-15 15:30:00,51.84,51.91,51.7,51.73,428000.0,37.5707,37.6214,37.4692,37.491,428000.0
2015-05-18 09:30:00,51.6,51.76,51.22,51.62,260200.0,37.5761,37.6926,37.2994,37.5907,260200.0
2015-05-18 10:00:00,51.67,51.74,51.55,51.67,116800.0,37.6271,37.678,37.5397,37.6271,116800.0
2015-05-18 10:30:00,51.69,51.79,51.61,51.72,136400.0,37.6416,37.7145,37.5834,37.6635,136400.0
2015-05-18 11:00:00,51.74,51.83,51.62,51.82,144200.0,37.678,37.7436,37.5907,37.7363,144200.0
2015-05-18 11:30:00,51.84,52.13,51.8,52.08,170600.0,37.7509,37.9621,37.7217,37.9256,170600.0
2015-05-18 12:00:00,52.07,52.08,51.97,52.0,86000.0,37.9184,37.9256,37.8455,37.8674,86000.0
2015-05-18 12:30:00,52.0,52.04,51.91,51.97,57200.0,37.8674,37.8965,37.8018,37.8455,57200.0
2015-05-18 13:00:00,51.97,52.05,51.91,52.03,90200.0,37.8455,37.9038,37.8018,37.8892,90200.0
2015-05-18 13:30:00,52.02,52.05,51.83,52.0,177800.0,37.8819,37.9038,37.7436,37.8674,177800.0
2015-05-18 14:00:00,51.99,52.22,51.99,52.2,107000.0,37.8601,38.0276,37.8601,38.013,107000.0
2015-05-18 14:30:00,52.19,52.24,52.16,52.21,86200.0,38.0057,38.0422,37.9839,38.0203,86200.0
2015-05-18 15:00:00,52.2,52.24,52.12,52.23,179400.0,38.013,38.0422,37.9548,38.0349,179400.0
2015-05-18 15:30:00,52.21,52.21,52.1,52.13,344800.0,38.0203,38.0203,37.9402,37.9621,344800.0
2015-05-19 09:30:00,51.41,52.05,51.41,51.81,198800.0,37.4377,37.9038,37.4377,37.729,198800.0
2015-05-19 10:00:00,51.83,51.95,51.63,51.65,119000.0,37.7436,37.831,37.5979,37.6125,119000.0
2015-05-19 10:30:00,51.65,51.99,51.63,51.76,102800.0,37.6125,37.8601,37.5979,37.6926,102800.0
2015-05-19 11:00:00,51.75,52.01,51.73,51.95,116800.0,37.6853,37.8747,37.6708,37.831,116800.0
2015-05-19 11:30:00,51.95,51.96,51.8,51.89,91000.0,37.831,37.8383,37.7217,37.7873,91000.0
2015-05-19 12:00:00,51.88,51.9,51.69,51.7,135000.0,37.78,37.7946,37.6416,37.6489,135000.0
2015-05-19 12:30:00,51.7,51.71,51.56,51.57,181200.0,37.6489,37.6562,37.547,37.5542,181200.0
2015-05-19 13:00:00,51.57,51.87,51.56,51.87,308400.0,37.5542,37.7727,37.547,37.7727,308400.0
2015-05-19 13:30:00,51.87,52.21,51.87,52.21,158400.0,37.7727,38.0203,37.7727,38.0203,158400.0
2015-05-19 14:00:00,52.21,52.24,52.13,52.13,152600.0,38.0203,38.0422,37.9621,37.9621,152600.0
2015-05-19 14:30:00,52.12,52.18,52.0,52.17,171000.0,37.9548,37.9985,37.8674,37.9912,171000.0
2015-05-19 15:00:00,52.17,52.17,51.98,52.0,205600.0,37.9912,37.9912,37.8528,37.8674,205600.0
2015-05-19 15:30:00,51.99,52.2,51.99,52.16,583600.0,37.8601,38.013,37.8601,37.9839,583600.0
2015-05-20 09:30:00,52.38,52.48,51.74,51.8,210600.0,38.1441,38.2169,37.678,37.7217,210600.0
2015-05-20 10:00:00,51.74,52.42,51.74,52.4,169200.0,37.678,38.1732,37.678,38.1587,169200.0
2015-05-20 10:30:00,52.41,52.46,52.07,52.2,187400.0,38.166,38.2024,37.9184,38.013,187400.0
2015-05-20 11:00:00,52.2,52.32,52.06,52.06,144000.0,38.013,38.1004,37.9111,37.9111,144000.0
2015-05-20 11:30:00,52.07,52.13,51.84,51.9,179600.0,37.9184,37.9621,37.7509,37.7946,179600.0
2015-05-20 12:00:00,51.9,52.06,51.85,52.05,121400.0,37.7946,37.9111,37.7582,37.9038,121400.0
2015-05-20 12:30:00,52.05,52.07,52.0,52.02,94800.0,37.9038,37.9184,37.8674,37.8819,94800.0
2015-05-20 13:00:00,52.03,52.06,51.93,52.04,129800.0,37.8892,37.9111,37.8164,37.8965,129800.0
2015-05-20 13:30:00,52.04,52.1,52.01,52.06,164800.0,37.8965,37.9402,37.8747,37.9111,164800.0
2015-05-20 14:00:00,52.06,52.26,52.06,52.24,297600.0,37.9111,38.0567,37.9111,38.0422,297600.0
2015-05-20 14:30:00,52.24,52.25,52.1,52.17,213400.0,38.0422,38.0494,37.9402,37.9912,213400.0
2015-05-20 15:00:00,52.19,52.2,52.04,52.15,285600.0,38.0057,38.013,37.8965,37.9766,285600.0
2015-05-20 15:30:00,52.16,52.27,52.14,52.17,522400.0,37.9839,38.064,37.9693,37.9912,522400.0
2015-05-21 09:30:00,52.15,52.32,51.8,52.12,361800.0,37.9766,38.1004,37.7217,37.9548,361800.0
2015-05-21 10:00:00,52.1,52.33,52.08,52.15,285800.0,37.9402,38.1077,37.9256,37.9766,285800.0
2015-05-21 10:30:00,52.15,52.37,52.08,52.27,243400.0,37.9766,38.1368,37.9256,38.064,243400.0
2015-05-21 11:00:00,52.27,52.33,52.16,52.25,193000.0,38.064,38.1077,37.9839,38.0494,193000.0
2015-05-21 11:30:00,52.26,52.42,52.24,52.28,194000.0,38.0567,38.1732,38.0422,38.0713,194000.0
2015-05-21 12:00:00,52.29,52.38,52.25,52.34,154400.0,38.0786,38.1441,38.0494,38.115,154400.0
2015-05-21 12:30:00,52.34,52.35,52.2,52.24,131800.0,38.115,38.1223,38.013,38.0422,131800.0
2015-05-21 13:00:00,52.24,52.31,52.18,52.2,125400.0,38.0422,38.0931,37.9985,38.013,125400.0
2015-05-21 13:30:00,52.2,52.23,51.9,51.95,359200.0,38.013,38.0349,37.7946,37.831,359200.0
2015-05-21 14:00:00,51.94,51.99,51.84,51.94,222200.0,37.8237,37.8601,37.7509,37.8237,222200.0
2015-05-21 14:30:00,51.93,52.01,51.88,51.93,196000.0,37.8164,37.8747,37.78,37.8164,196000.0
2015-05-21 15:00:00,51.93,51.96,51.76,51.85,334200.0,37.8164,37.8383,37.6926,37.7582,334200.0
2015-05-21 15:30:00,51.85,51.99,51.79,51.85,574000.0,37.7582,37.8601,37.7145,37.7582,574000.0
2015-05-22 09:30:00,51.64,52.05,51.6,51.93,232400.0,37.6052,37.9038,37.5761,37.8164,232400.0
2015-05-22 10:00:00,51.96,52.07,51.83,52.07,159400.0,37.8383,37.9184,37.7436,37.9184,159400.0
2015-05-22 10:30:00,52.09,52.28,52.09,52.18,171600.0,37.9329,38.0713,37.9329,37.9985,171600.0
2015-05-22 11:00:00,52.21,52.23,51.99,52.03,129600.0,38.0203,38.0349,37.8601,37.8892,129600.0
2015-05-22 11:30:00,52.04,52.08,51.92,51.99,221400.0,37.8965,37.9256,37.8091,37.8601,221400.0
2015-05-22 12:00:00,52.0,52.0,51.8,51.84,91000.0,37.8674,37.8674,37.7217,37.7509,91000.0
2015-05-22 12:30:00,51.84,51.99,51.83,51.91,295000.0,37.7509,37.8601,37.7436,37.8018,295000.0
2015-05-22 13:00:00,51.91,51.92,51.64,51.7,296400.0,37.8018,37.8091,37.6052,37.6489,296400.0
2015-05-22 13:30:00,51.73,51.8,51.5,51.52,230200.0,37.6708,37.7217,37.5033,37.5178,230200.0
2015-05-22 14:00:00,51.52,51.62,51.44,51.53,210000.0,37.5178,37.5907,37.4596,37.5251,210000.0
2015-05-22 14:30:00,51.53,51.65,51.44,51.56,310400.0,37.5251,37.6125,37.4596,37.547,310400.0
2015-05-22 15:00:00,51.57,51.65,51.45,51.56,520800.0,37.5542,37.6125,37.4669,37.547,520800.0
2015-05-22 15:30:00,51.57,51.66,51.51,51.53,773400.0,37.5542,37.6198,37.5106,37.5251,773400.0
2015-05-26 09:30:00,51.35,51.49,50.63,50.81,640000.0,37.394,37.496,36.8697,37.0008,640000.0
2015-05-26 10:00:00,50.83,50.86,50.36,50.4,733000.0,37.0154,37.0372,36.6731,36.7022,733000.0
2015-05-26 10:30:00,50.41,50.63,50.3,50.46,558200.0,36.7095,36.8697,36.6294,36.7459,558200.0
2015-05-26 11:00:00,50.47,50.65,50.36,50.45,276800.0,36.7532,36.8843,36.6731,36.7386,276800.0
2015-05-26 11:30:00,50.48,50.63,50.27,50.38,297200.0,36.7605,36.8697,36.6076,36.6877,297200.0
2015-05-26 12:00:00,50.4,50.43,50.25,50.31,315000.0,36.7022,36.7241,36.593,36.6367,315000.0
2015-05-26 12:30:00,50.3,50.32,50.09,50.13,251800.0,36.6294,36.644,36.4765,36.5056,251800.0
2015-05-26 13:00:00,50.15,50.38,50.0,50.35,322800.0,36.5202,36.6877,36.4109,36.6658,322800.0
2015-05-26 13:30:00,50.37,50.38,50.08,50.19,228200.0,36.6804,36.6877,36.4692,36.5493,228200.0
2015-05-26 14:00:00,50.18,50.2,50.01,50.07,298000.0,36.542,36.5566,36.4182,36.4619,298000.0
2015-05-26 14:30:00,50.07,50.11,49.94,49.96,318000.0,36.4619,36.491,36.3673,36.3818,318000.0
2015-05-26 15:00:00,49.97,50.19,49.85,50.09,500000.0,36.3891,36.5493,36.3017,36.4765,500000.0
2015-05-26 15:30:00,50.08,50.28,50.06,50.22,804000.0,36.4692,36.6148,36.4546,36.5712,804000.0
2015-05-27 09:30:00,50.71,50.98,50.17,50.93,576800.0,36.928,37.1246,36.5347,37.0882,576800.0
2015-05-27 10:00:00,50.93,50.97,50.15,50.18,405800.0,37.0882,37.1173,36.5202,36.542,405800.0
2015-05-27 10:30:00,50.18,50.49,50.16,50.35,236600.0,36.542,36.7678,36.5275,36.6658,236600.0
2015-05-27 11:00:00,50.35,50.44,50.25,50.44,250000.0,36.6658,36.7314,36.593,36.7314,250000.0
2015-05-27 11:30:00,50.45,50.79,50.45,50.74,273400.0,36.7386,36.9862,36.7386,36.9498,273400.0
2015-05-27 12:00:00,50.73,51.1,50.73,50.94,338000.0,36.9425,37.212,36.9425,37.0955,338000.0
2015-05-27 12:30:00,50.92,50.97,50.81,50.97,147000.0,37.0809,37.1173,37.0008,37.1173,147000.0
2015-05-27 13:00:00,50.97,50.97,50.83,50.85,157200.0,37.1173,37.1173,37.0154,37.0299,157200.0
2015-05-27 13:30:00,50.85,50.97,50.71,50.77,154600.0,37.0299,37.1173,36.928,36.9717,154600.0
2015-05-27 14:00:00,50.77,50.82,50.22,50.3,256000.0,36.9717,37.0081,36.5712,36.6294,256000.0
2015-05-27 14:30:00,50.31,50.49,50.2,50.37,342800.0,36.6367,36.7678,36.5566,36.6804,342800.0
2015-05-27 15:00:00,50.35,50.49,50.32,50.42,224600.0,36.6658,36.7678,36.644,36.7168,224600.0
2015-05-27 15:30:00,50.42,50.63,50.41,50.48,449000.0,36.7168,36.8697,36.7095,36.7605,449000.0
2015-05-28 09:30:00,50.46,50.63,50.37,50.42,194400.0,36.7459,36.8697,36.6804,36.7168,194400.0
2015-05-28 10:00:00,50.41,50.67,50.18,50.33,132000.0,36.7095,36.8989,36.542,36.6513,132000.0
2015-05-28 10:30:00,50.33,50.53,50.21,50.53,186200.0,36.6513,36.7969,36.5639,36.7969,186200.0
2015-05-28 11:00:00,50.54,51.02,50.54,50.98,287400.0,36.8042,37.1537,36.8042,37.1246,287400.0
2015-05-28 11:30:00,50.97,51.12,50.97,51.12,264800.0,37.1173,37.2266,37.1173,37.2266,264800.0
2015-05-28 12:00:00,51.12,51.41,51.04,51.38,210400.0,37.2266,37.4377,37.1683,37.4159,210400.0
2015-05-28 12:30:00,51.4,51.49,51.2,51.43,250600.0,37.4305,37.496,37.2848,37.4523,250600.0
2015-05-28 13:00:00,51.42,51.52,51.24,51.31,163600.0,37.445,37.5178,37.3139,37.3649,163600.0
2015-05-28 13:30:00,51.31,51.45,51.26,51.44,180200.0,37.3649,37.4669,37.3285,37.4596,180200.0
2015-05-28 14:00:00,51.44,51.47,51.23,51.45,125400.0,37.4596,37.4814,37.3067,37.4669,125400.0
2015-05-28 14:30:00,51.45,51.52,51.35,51.43,142600.0,37.4669,37.5178,37.394,37.4523,142600.0
2015-05-28 15:00:00,51.42,51.51,51.41,51.49,213800.0,37.445,37.5106,37.4377,37.496,213800.0
2015-05-28 15:30:00,51.49,51.54,51.33,51.39,451400.0,37.496,37.5324,37.3795,37.4232,451400.0
2015-05-29 09:30:00,51.49,52.5,51.3,51.79,750584.0,37.496,38.2315,37.3576,37.7145,750584.0
2015-05-29 10:00:00,51.79,52.09,51.54,51.97,210162.0,37.7145,37.9329,37.5324,37.8455,210162.0
2015-05-29 10:30:00,51.95,51.98,51.69,51.76,290464.0,37.831,37.8528,37.6416,37.6926,290464.0
2015-05-29 11:00:00,51.73,51.76,51.24,51.45,344336.0,37.6708,37.6926,37.3139,37.4669,344336.0
2015-05-29 11:30:00,51.47,51.81,51.33,51.73,233744.0,37.4814,37.729,37.3795,37.6708,233744.0
2015-05-29 12:00:00,51.72,52.1,51.71,52.1,229992.0,37.6635,37.9402,37.6562,37.9402,229992.0
2015-05-29 12:30:00,52.1,52.22,52.04,52.13,204588.0,37.9402,38.0276,37.8965,37.9621,204588.0
2015-05-29 13:00:00,52.13,52.15,51.83,51.97,166468.0,37.9621,37.9766,37.7436,37.8455,166468.0
2015-05-29 13:30:00,51.97,51.98,51.69,51.77,215292.0,37.8455,37.8528,37.6416,37.6999,215292.0
2015-05-29 14:00:00,51.79,51.91,51.74,51.75,181610.0,37.7145,37.8018,37.678,37.6853,181610.0
2015-05-29 14:30:00,51.74,51.96,51.73,51.93,280840.0,37.678,37.8383,37.6708,37.8164,280840.0
2015-05-29 15:00:00,51.92,51.99,51.82,51.9,383662.0,37.8091,37.8601,37.7363,37.7946,383662.0
2015-05-29 15:30:00,51.9,51.97,51.73,51.73,652530.0,37.7946,37.8455,37.6708,37.6708,652530.0
2015-06-01 09:30:00,51.58,52.3,51.58,52.3,523894.0,37.5615,38.0858,37.5615,38.0858,523894.0
2015-06-01 10:00:00,52.3,52.43,52.11,52.26,343318.0,38.0858,38.1805,37.9475,38.0567,343318.0
2015-06-01 10:30:00,52.25,52.32,51.86,51.95,322524.0,38.0494,38.1004,37.7654,37.831,322524.0
2015-06-01 11:00:00,51.97,52.05,51.89,51.96,266528.0,37.8455,37.9038,37.7873,37.8383,266528.0
2015-06-01 11:30:00,51.94,52.14,51.94,51.99,181554.0,37.8237,37.9693,37.8237,37.8601,181554.0
2015-06-01 12:00:00,51.99,52.16,51.98,52.07,136928.0,37.8601,37.9839,37.8528,37.9184,136928.0
2015-06-01 12:30:00,52.07,52.09,51.96,51.98,150946.0,37.9184,37.9329,37.8383,37.8528,150946.0
2015-06-01 13:00:00,51.99,51.99,51.76,51.87,187456.0,37.8601,37.8601,37.6926,37.7727,187456.0
2015-06-01 13:30:00,51.87,52.25,51.87,52.24,377036.0,37.7727,38.0494,37.7727,38.0422,377036.0
2015-06-01 14:00:00,52.24,52.45,52.23,52.37,209856.0,38.0422,38.1951,38.0349,38.1368,209856.0
2015-06-01 14:30:00,52.37,52.38,51.99,51.99,177480.0,38.1368,38.1441,37.8601,37.8601,177480.0
2015-06-01 15:00:00,51.99,52.08,51.8,51.87,240356.0,37.8601,37.9256,37.7217,37.7727,240356.0
2015-06-01 15:30:00,51.87,51.95,51.71,51.77,502638.0,37.7727,37.831,37.6562,37.6999,502638.0
2015-06-02 09:30:00,51.7,51.89,51.09,51.17,316136.0,37.6489,37.7873,37.2047,37.263,316136.0
2015-06-02 10:00:00,51.16,51.35,50.95,51.13,205518.0,37.2557,37.394,37.1028,37.2338,205518.0
2015-06-02 10:30:00,51.12,51.4,51.12,51.21,135536.0,37.2266,37.4305,37.2266,37.2921,135536.0
2015-06-02 11:00:00,51.21,51.24,51.01,51.07,189200.0,37.2921,37.3139,37.1464,37.1901,189200.0
2015-06-02 11:30:00,51.07,51.27,51.05,51.27,155656.0,37.1901,37.3358,37.1756,37.3358,155656.0
2015-06-02 12:00:00,51.27,51.6,51.22,51.42,216992.0,37.3358,37.5761,37.2994,37.445,216992.0
2015-06-02 12:30:00,51.42,51.6,51.41,51.59,135708.0,37.445,37.5761,37.4377,37.5688,135708.0
2015-06-02 13:00:00,51.58,51.66,51.43,51.43,170046.0,37.5615,37.6198,37.4523,37.4523,170046.0
2015-06-02 13:30:00,51.43,51.62,51.37,51.59,131906.0,37.4523,37.5907,37.4086,37.5688,131906.0
2015-06-02 14:00:00,51.58,51.71,51.56,51.62,341736.0,37.5615,37.6562,37.547,37.5907,341736.0
2015-06-02 14:30:00,51.62,51.74,51.36,51.42,177498.0,37.5907,37.678,37.4013,37.445,177498.0
2015-06-02 15:00:00,51.42,51.42,51.32,51.42,395660.0,37.445,37.445,37.3722,37.445,395660.0
2015-06-02 15:30:00,51.41,51.56,51.38,51.51,386812.0,37.4377,37.547,37.4159,37.5106,386812.0
2015-06-03 09:30:00,51.35,51.6,51.14,51.27,400916.0,37.394,37.5761,37.2411,37.3358,400916.0
2015-06-03 10:00:00,51.29,51.35,51.1,51.17,446846.0,37.3503,37.394,37.212,37.263,446846.0
2015-06-03 10:30:00,51.18,51.36,50.97,51.0,454942.0,37.2702,37.4013,37.1173,37.1392,454942.0
2015-06-03 11:00:00,50.99,51.17,50.94,51.11,353568.0,37.1319,37.263,37.0955,37.2193,353568.0
2015-06-03 11:30:00,51.1,51.17,50.9,50.99,177538.0,37.212,37.263,37.0663,37.1319,177538.0
2015-06-03 12:00:00,50.98,51.02,50.82,50.85,155948.0,37.1246,37.1537,37.0081,37.0299,155948.0
2015-06-03 12:30:00,50.85,51.0,50.84,50.99,233712.0,37.0299,37.1392,37.0226,37.1319,233712.0
2015-06-03 13:00:00,50.99,51.06,50.91,51.05,274656.0,37.1319,37.1829,37.0736,37.1756,274656.0
2015-06-03 13:30:00,51.05,51.27,51.04,51.27,203174.0,37.1756,37.3358,37.1683,37.3358,203174.0
2015-06-03 14:00:00,51.29,51.5,51.29,51.39,204036.0,37.3503,37.5033,37.3503,37.4232,204036.0
2015-06-03 14:30:00,51.41,51.42,51.23,51.3,313586.0,37.4377,37.445,37.3067,37.3576,313586.0
2015-06-03 15:00:00,51.29,51.38,51.26,51.32,332582.0,37.3503,37.4159,37.3285,37.3722,332582.0
2015-06-03 15:30:00,51.33,51.33,51.07,51.1,642802.0,37.3795,37.3795,37.1901,37.212,642802.0
2015-06-04 09:30:00,50.67,50.87,50.42,50.76,457736.0,36.8989,37.0445,36.7168,36.9644,457736.0
2015-06-04 10:00:00,50.76,50.99,50.28,50.36,624842.0,36.9644,37.1319,36.6148,36.6731,624842.0
2015-06-04 10:30:00,50.37,50.48,50.17,50.29,587118.0,36.6804,36.7605,36.5347,36.6221,587118.0
2015-06-04 11:00:00,50.31,50.48,50.26,50.46,292666.0,36.6367,36.7605,36.6003,36.7459,292666.0
2015-06-04 11:30:00,50.46,50.46,50.24,50.33,351482.0,36.7459,36.7459,36.5857,36.6513,351482.0
2015-06-04 12:00:00,50.33,50.52,50.21,50.51,239388.0,36.6513,36.7896,36.5639,36.7823,239388.0
2015-06-04 12:30:00,50.5,50.51,50.26,50.27,317486.0,36.7751,36.7823,36.6003,36.6076,317486.0
2015-06-04 13:00:00,50.28,50.32,50.06,50.13,346812.0,36.6148,36.644,36.4546,36.5056,346812.0
2015-06-04 13:30:00,50.13,50.21,50.09,50.1,246684.0,36.5056,36.5639,36.4765,36.4838,246684.0
2015-06-04 14:00:00,50.1,50.26,49.98,50.17,256258.0,36.4838,36.6003,36.3964,36.5347,256258.0
2015-06-04 14:30:00,50.17,50.24,50.13,50.16,237684.0,36.5347,36.5857,36.5056,36.5275,237684.0
2015-06-04 15:00:00,50.16,50.3,50.16,50.22,540384.0,36.5275,36.6294,36.5275,36.5712,540384.0
2015-06-04 15:30:00,50.22,50.26,50.1,50.18,497244.0,36.5712,36.6003,36.4838,36.542,497244.0
2015-06-05 09:30:00,50.08,50.47,49.98,50.33,611926.0,36.4692,36.7532,36.3964,36.6513,611926.0
2015-06-05 10:00:00,50.33,50.67,50.3,50.55,530436.0,36.6513,36.8989,36.6294,36.8115,530436.0
2015-06-05 10:30:00,50.56,50.71,50.44,50.46,202006.0,36.8187,36.928,36.7314,36.7459,202006.0
2015-06-05 11:00:00,50.44,50.56,50.24,50.51,450394.0,36.7314,36.8187,36.5857,36.7823,450394.0
2015-06-05 11:30:00,50.51,50.71,50.48,50.71,274894.0,36.7823,36.928,36.7605,36.928,274894.0
2015-06-05 12:00:00,50.71,50.75,50.46,50.47,365760.0,36.928,36.9571,36.7459,36.7532,365760.0
2015-06-05 12:30:00,50.47,50.6,50.38,50.54,275094.0,36.7532,36.8479,36.6877,36.8042,275094.0
2015-06-05 13:00:00,50.56,50.58,50.39,50.44,340690.0,36.8187,36.8333,36.695,36.7314,340690.0
2015-06-05 13:30:00,50.44,50.58,50.42,50.56,229450.0,36.7314,36.8333,36.7168,36.8187,229450.0
2015-06-05 14:00:00,50.57,50.7,50.52,50.55,187856.0,36.826,36.9207,36.7896,36.8115,187856.0
2015-06-05 14:30:00,50.58,50.66,50.52,50.62,294990.0,36.8333,36.8916,36.7896,36.8624,294990.0
2015-06-05 15:00:00,50.62,50.63,50.4,50.43,500554.0,36.8624,36.8697,36.7022,36.7241,500554.0
2015-06-05 15:30:00,50.43,50.52,50.34,50.47,707960.0,36.7241,36.7896,36.6585,36.7532,707960.0
2015-06-08 09:30:00,50.41,50.91,50.31,50.69,264168.0,36.7095,37.0736,36.6367,36.9134,264168.0
2015-06-08 10:00:00,50.7,50.94,50.65,50.89,340068.0,36.9207,37.0955,36.8843,37.0591,340068.0
2015-06-08 10:30:00,50.88,51.08,50.87,50.97,138106.0,37.0518,37.1974,37.0445,37.1173,138106.0
2015-06-08 11:00:00,50.97,50.97,50.51,50.53,188114.0,37.1173,37.1173,36.7823,36.7969,188114.0
2015-06-08 11:30:00,50.52,50.65,50.43,50.6,140686.0,36.7896,36.8843,36.7241,36.8479,140686.0
2015-06-08 12:00:00,50.59,50.76,50.56,50.68,99718.0,36.8406,36.9644,36.8187,36.9061,99718.0
2015-06-08 12:30:00,50.67,50.69,50.55,50.58,107084.0,36.8989,36.9134,36.8115,36.8333,107084.0
2015-06-08 13:00:00,50.57,50.62,50.42,50.43,100230.0,36.826,36.8624,36.7168,36.7241,100230.0
2015-06-08 13:30:00,50.42,50.46,50.31,50.32,101774.0,36.7168,36.7459,36.6367,36.644,101774.0
2015-06-08 14:00:00,50.32,50.32,50.14,50.21,134280.0,36.644,36.644,36.5129,36.5639,134280.0
2015-06-08 14:30:00,50.21,50.45,50.2,50.45,150628.0,36.5639,36.7386,36.5566,36.7386,150628.0
2015-06-08 15:00:00,50.45,50.45,50.23,50.3,295806.0,36.7386,36.7386,36.5784,36.6294,295806.0
2015-06-08 15:30:00,50.3,50.37,50.23,50.24,410376.0,36.6294,36.6804,36.5784,36.5857,410376.0
2015-06-09 09:30:00,50.4,50.62,49.95,49.98,394570.0,36.7022,36.8624,36.3745,36.3964,394570.0
2015-06-09 10:00:00,49.97,50.06,49.77,49.88,409086.0,36.3891,36.4546,36.2435,36.3236,409086.0
2015-06-09 10:30:00,49.88,49.97,49.82,49.95,294948.0,36.3236,36.3891,36.2799,36.3745,294948.0
2015-06-09 11:00:00,49.97,50.05,49.76,50.01,285876.0,36.3891,36.4474,36.2362,36.4182,285876.0
2015-06-09 11:30:00,50.01,50.24,49.96,50.16,246416.0,36.4182,36.5857,36.3818,36.5275,246416.0
2015-06-09 12:00:00,50.16,50.2,50.0,50.04,114768.0,36.5275,36.5566,36.4109,36.4401,114768.0
2015-06-09 12:30:00,50.05,50.12,49.94,49.98,142774.0,36.4474,36.4983,36.3673,36.3964,142774.0
2015-06-09 13:00:00,49.97,50.01,49.87,49.93,223416.0,36.3891,36.4182,36.3163,36.36,223416.0
2015-06-09 13:30:00,49.93,49.95,49.78,49.8,240030.0,36.36,36.3745,36.2507,36.2653,240030.0
2015-06-09 14:00:00,49.8,49.91,49.76,49.81,175144.0,36.2653,36.3454,36.2362,36.2726,175144.0
2015-06-09 14:30:00,49.84,49.96,49.8,49.85,345732.0,36.2944,36.3818,36.2653,36.3017,345732.0
2015-06-09 15:00:00,49.85,49.92,49.67,49.72,304752.0,36.3017,36.3527,36.1706,36.207,304752.0
2015-06-09 15:30:00,49.72,49.82,49.66,49.68,696906.0,36.207,36.2799,36.1634,36.1779,696906.0
2015-06-10 09:30:00,49.91,50.83,49.91,50.7,461916.0,36.3454,37.0154,36.3454,36.9207,461916.0
2015-06-10 10:00:00,50.7,51.07,50.68,51.02,308300.0,36.9207,37.1901,36.9061,37.1537,308300.0
2015-06-10 10:30:00,51.02,51.07,50.88,51.0,183878.0,37.1537,37.1901,37.0518,37.1392,183878.0
2015-06-10 11:00:00,50.99,51.0,50.77,50.86,237080.0,37.1319,37.1392,36.9717,37.0372,237080.0
2015-06-10 11:30:00,50.87,51.11,50.78,51.05,181034.0,37.0445,37.2193,36.979,37.1756,181034.0
2015-06-10 12:00:00,51.04,51.12,51.03,51.06,165612.0,37.1683,37.2266,37.161,37.1829,165612.0
2015-06-10 12:30:00,51.06,51.06,50.88,50.88,155496.0,37.1829,37.1829,37.0518,37.0518,155496.0
2015-06-10 13:00:00,50.88,50.88,50.73,50.74,129668.0,37.0518,37.0518,36.9425,36.9498,129668.0
2015-06-10 13:30:00,50.74,50.96,50.63,50.88,216552.0,36.9498,37.11,36.8697,37.0518,216552.0
2015-06-10 14:00:00,50.89,50.97,50.79,50.94,135936.0,37.0591,37.1173,36.9862,37.0955,135936.0
2015-06-10 14:30:00,50.94,51.0,50.85,50.88,144482.0,37.0955,37.1392,37.0299,37.0518,144482.0
2015-06-10 15:00:00,50.89,50.9,50.77,50.87,182806.0,37.0591,37.0663,36.9717,37.0445,182806.0
2015-06-10 15:30:00,50.88,51.02,50.83,50.9,436698.0,37.0518,37.1537,37.0154,37.0663,436698.0
2015-06-11 09:30:00,51.2,51.4,50.92,51.3,228670.0,37.2848,37.4305,37.0809,37.3576,228670.0
2015-06-11 10:00:00,51.31,51.71,51.29,51.66,208091.0,37.3649,37.6562,37.3503,37.6198,208091.0
2015-06-11 10:30:00,51.64,51.99,51.46,51.81,274341.0,37.6052,37.8601,37.4741,37.729,274341.0
2015-06-11 11:00:00,51.82,51.99,51.81,51.93,195293.0,37.7363,37.8601,37.729,37.8164,195293.0
2015-06-11 11:30:00,51.92,52.2,51.85,52.1,263200.0,37.8091,38.013,37.7582,37.9402,263200.0
2015-06-11 12:00:00,52.11,52.26,52.1,52.22,211512.0,37.9475,38.0567,37.9402,38.0276,211512.0
2015-06-11 12:30:00,52.23,52.27,52.19,52.24,128719.0,38.0349,38.064,38.0057,38.0422,128719.0
2015-06-11 13:00:00,52.24,52.45,52.17,52.45,183988.0,38.0422,38.1951,37.9912,38.1951,183988.0
2015-06-11 13:30:00,52.44,52.45,52.26,52.31,183935.0,38.1878,38.1951,38.0567,38.0931,183935.0
2015-06-11 14:00:00,52.31,52.4,52.21,52.28,196038.0,38.0931,38.1587,38.0203,38.0713,196038.0
2015-06-11 14:30:00,52.27,52.38,52.11,52.18,270921.0,38.064,38.1441,37.9475,37.9985,270921.0
2015-06-11 15:00:00,52.18,52.27,52.07,52.17,385150.0,37.9985,38.064,37.9184,37.9912,385150.0
2015-06-11 15:30:00,52.17,52.25,51.97,52.03,773467.0,37.9912,38.0494,37.8455,37.8892,773467.0
2015-06-12 09:30:00,51.69,51.69,50.77,50.78,368642.0,37.6416,37.6416,36.9717,36.979,368642.0
2015-06-12 10:00:00,50.81,50.91,50.57,50.59,327583.0,37.0008,37.0736,36.826,36.8406,327583.0
2015-06-12 10:30:00,50.59,50.66,50.42,50.47,238782.0,36.8406,36.8916,36.7168,36.7532,238782.0
2015-06-12 11:00:00,50.45,50.7,50.39,50.67,207632.0,36.7386,36.9207,36.695,36.8989,207632.0
2015-06-12 11:30:00,50.67,50.9,50.66,50.87,266404.0,36.8989,37.0663,36.8916,37.0445,266404.0
2015-06-12 12:00:00,50.86,51.04,50.84,51.01,173053.0,37.0372,37.1683,37.0226,37.1464,173053.0
2015-06-12 12:30:00,51.0,51.11,50.96,51.08,159901.0,37.1392,37.2193,37.11,37.1974,159901.0
2015-06-12 13:00:00,51.09,51.16,51.04,51.14,119344.0,37.2047,37.2557,37.1683,37.2411,119344.0
2015-06-12 13:30:00,51.13,51.2,51.06,51.1,134955.0,37.2338,37.2848,37.1829,37.212,134955.0
2015-06-12 14:00:00,51.1,51.11,50.86,50.92,118061.0,37.212,37.2193,37.0372,37.0809,118061.0
2015-06-12 14:30:00,50.93,51.07,50.84,51.07,125726.0,37.0882,37.1901,37.0226,37.1901,125726.0
2015-06-12 15:00:00,51.06,51.18,51.05,51.12,196735.0,37.1829,37.2702,37.1756,37.2266,196735.0
2015-06-12 15:30:00,51.12,51.18,50.98,51.02,469680.0,37.2266,37.2702,37.1246,37.1537,469680.0
2015-06-15 09:30:00,50.62,51.08,50.5,50.77,186028.0,36.8624,37.1974,36.7751,36.9717,186028.0
2015-06-15 10:00:00,50.77,51.02,50.58,50.71,169249.0,36.9717,37.1537,36.8333,36.928,169249.0
2015-06-15 10:30:00,50.7,50.86,50.62,50.73,157725.0,36.9207,37.0372,36.8624,36.9425,157725.0
2015-06-15 11:00:00,50.76,51.05,50.76,50.79,153342.0,36.9644,37.1756,36.9644,36.9862,153342.0
2015-06-15 11:30:00,50.79,50.93,50.74,50.8,73111.0,36.9862,37.0882,36.9498,36.9935,73111.0
2015-06-15 12:00:00,50.8,50.96,50.78,50.89,87034.0,36.9935,37.11,36.979,37.0591,87034.0
2015-06-15 12:30:00,50.88,51.2,50.88,51.04,201008.0,37.0518,37.2848,37.0518,37.1683,201008.0
2015-06-15 13:00:00,51.04,51.11,51.0,51.03,95863.0,37.1683,37.2193,37.1392,37.161,95863.0
2015-06-15 13:30:00,51.02,51.1,50.89,50.99,131038.0,37.1537,37.212,37.0591,37.1319,131038.0
2015-06-15 14:00:00,50.99,51.06,50.93,50.94,98437.0,37.1319,37.1829,37.0882,37.0955,98437.0
2015-06-15 14:30:00,50.95,51.03,50.82,50.83,111492.0,37.1028,37.161,37.0081,37.0154,111492.0
2015-06-15 15:00:00,50.84,51.01,50.83,50.96,152568.0,37.0226,37.1464,37.0154,37.11,152568.0
2015-06-15 15:30:00,50.96,51.13,50.95,51.03,560185.0,37.11,37.2338,37.1028,37.161,560185.0
2015-06-16 09:30:00,50.93,51.0,50.61,50.61,295844.0,37.0882,37.1392,36.8552,36.8552,295844.0
2015-06-16 10:00:00,50.62,50.83,50.47,50.66,335147.0,36.8624,37.0154,36.7532,36.8916,335147.0
2015-06-16 10:30:00,50.67,50.7,50.54,50.59,159259.0,36.8989,36.9207,36.8042,36.8406,159259.0
2015-06-16 11:00:00,50.6,51.0,50.57,50.96,277448.0,36.8479,37.1392,36.826,37.11,277448.0
2015-06-16 11:30:00,50.96,51.36,50.95,51.36,320211.0,37.11,37.4013,37.1028,37.4013,320211.0
2015-06-16 12:00:00,51.36,51.4,50.93,50.98,159152.0,37.4013,37.4305,37.0882,37.1246,159152.0
2015-06-16 12:30:00,50.98,51.08,50.91,50.93,116039.0,37.1246,37.1974,37.0736,37.0882,116039.0
2015-06-16 13:00:00,50.93,51.0,50.85,50.93,157108.0,37.0882,37.1392,37.0299,37.0882,157108.0
2015-06-16 13:30:00,50.93,50.96,50.8,50.85,131544.0,37.0882,37.11,36.9935,37.0299,131544.0
2015-06-16 14:00:00,50.85,51.02,50.84,51.02,145944.0,37.0299,37.1537,37.0226,37.1537,145944.0
2015-06-16 14:30:00,51.02,51.19,51.01,51.16,122313.0,37.1537,37.2775,37.1464,37.2557,122313.0
2015-06-16 15:00:00,51.16,51.18,51.08,51.15,140237.0,37.2557,37.2702,37.1974,37.2484,140237.0
2015-06-16 15:30:00,51.16,51.23,51.11,51.19,318288.0,37.2557,37.3067,37.2193,37.2775,318288.0
2015-06-17 09:30:00,51.6,52.45,51.47,52.3,288589.0,37.5761,38.1951,37.4814,38.0858,288589.0
2015-06-17 10:00:00,52.3,52.31,52.05,52.24,253852.0,38.0858,38.0931,37.9038,38.0422,253852.0
2015-06-17 10:30:00,52.24,52.25,51.09,51.46,614385.0,38.0422,38.0494,37.2047,37.4741,614385.0
2015-06-17 11:00:00,51.47,51.54,51.0,51.01,238945.0,37.4814,37.5324,37.1392,37.1464,238945.0
2015-06-17 11:30:00,51.02,51.07,50.8,51.04,218336.0,37.1537,37.1901,36.9935,37.1683,218336.0
2015-06-17 12:00:00,51.04,51.04,50.7,50.94,163313.0,37.1683,37.1683,36.9207,37.0955,163313.0
2015-06-17 12:30:00,50.95,50.95,50.61,50.71,137741.0,37.1028,37.1028,36.8552,36.928,137741.0
2015-06-17 13:00:00,50.71,50.88,50.62,50.69,130908.0,36.928,37.0518,36.8624,36.9134,130908.0
2015-06-17 13:30:00,50.69,51.29,50.68,51.25,197058.0,36.9134,37.3503,36.9061,37.3212,197058.0
2015-06-17 14:00:00,51.22,51.44,51.03,51.05,175026.0,37.2994,37.4596,37.161,37.1756,175026.0
2015-06-17 14:30:00,51.04,51.4,51.01,51.36,115713.0,37.1683,37.4305,37.1464,37.4013,115713.0
2015-06-17 15:00:00,51.38,51.56,51.31,51.51,166825.0,37.4159,37.547,37.3649,37.5106,166825.0
2015-06-17 15:30:00,51.51,51.52,51.27,51.3,392074.0,37.5106,37.5178,37.3358,37.3576,392074.0
2015-06-18 09:30:00,51.55,52.12,51.37,51.94,198867.0,37.5397,37.9548,37.4086,37.8237,198867.0
2015-06-18 10:00:00,51.97,52.06,51.92,51.95,263820.0,37.8455,37.9111,37.8091,37.831,263820.0
2015-06-18 10:30:00,51.95,52.0,51.77,51.97,196136.0,37.831,37.8674,37.6999,37.8455,196136.0
2015-06-18 11:00:00,52.0,52.14,51.96,52.14,190118.0,37.8674,37.9693,37.8383,37.9693,190118.0
2015-06-18 11:30:00,52.15,52.35,52.1,52.33,196304.0,37.9766,38.1223,37.9402,38.1077,196304.0
2015-06-18 12:00:00,52.34,52.43,52.27,52.41,241264.0,38.115,38.1805,38.064,38.166,241264.0
2015-06-18 12:30:00,52.41,52.51,52.28,52.3,196015.0,38.166,38.2388,38.0713,38.0858,196015.0
2015-06-18 13:00:00,52.31,52.32,52.04,52.09,210927.0,38.0931,38.1004,37.8965,37.9329,210927.0
2015-06-18 13:30:00,52.09,52.28,52.08,52.12,166090.0,37.9329,38.0713,37.9256,37.9548,166090.0
2015-06-18 14:00:00,52.12,52.18,52.0,52.05,195575.0,37.9548,37.9985,37.8674,37.9038,195575.0
2015-06-18 14:30:00,52.05,52.12,51.9,51.92,148578.0,37.9038,37.9548,37.7946,37.8091,148578.0
2015-06-18 15:00:00,51.92,51.98,51.86,51.93,311200.0,37.8091,37.8528,37.7654,37.8164,311200.0
2015-06-18 15:30:00,51.94,52.02,51.84,51.94,681583.0,37.8237,37.8819,37.7509,37.8237,681583.0
2015-06-19 09:30:00,51.8,52.31,51.74,52.23,646266.0,37.7217,38.0931,37.678,38.0349,646266.0
2015-06-19 10:00:00,52.22,52.54,52.19,52.44,179789.0,38.0276,38.2606,38.0057,38.1878,179789.0
2015-06-19 10:30:00,52.43,52.73,52.31,52.7,210574.0,38.1805,38.399,38.0931,38.3771,210574.0
2015-06-19 11:00:00,52.71,52.78,52.38,52.41,196102.0,38.3844,38.4354,38.1441,38.166,196102.0
2015-06-19 11:30:00,52.41,52.5,52.21,52.21,133366.0,38.166,38.2315,38.0203,38.0203,133366.0
2015-06-19 12:00:00,52.2,52.2,51.98,52.0,106189.0,38.013,38.013,37.8528,37.8674,106189.0
2015-06-19 12:30:00,51.99,52.14,51.96,52.11,87395.0,37.8601,37.9693,37.8383,37.9475,87395.0
2015-06-19 13:00:00,52.11,52.11,52.01,52.05,88549.0,37.9475,37.9475,37.8747,37.9038,88549.0
2015-06-19 13:30:00,52.04,52.31,52.04,52.24,109475.0,37.8965,38.0931,37.8965,38.0422,109475.0
2015-06-19 14:00:00,52.22,52.28,52.01,52.07,146724.0,38.0276,38.0713,37.8747,37.9184,146724.0
2015-06-19 14:30:00,52.05,52.11,52.0,52.08,100347.0,37.9038,37.9475,37.8674,37.9256,100347.0
2015-06-19 15:00:00,52.08,52.17,52.03,52.14,164468.0,37.9256,37.9912,37.8892,37.9693,164468.0
2015-06-19 15:30:00,52.14,52.17,51.83,51.89,835324.0,37.9693,37.9912,37.7436,37.7873,835324.0
2015-06-22 09:30:00,52.16,52.21,51.72,52.06,222300.0,37.9839,38.0203,37.6635,37.9111,222300.0
2015-06-22 10:00:00,52.06,52.11,51.67,51.71,138163.0,37.9111,37.9475,37.6271,37.6562,138163.0
2015-06-22 10:30:00,51.69,51.78,51.54,51.63,165646.0,37.6416,37.7072,37.5324,37.5979,165646.0
2015-06-22 11:00:00,51.63,52.06,51.62,52.02,137260.0,37.5979,37.9111,37.5907,37.8819,137260.0
2015-06-22 11:30:00,52.02,52.15,51.94,51.95,123148.0,37.8819,37.9766,37.8237,37.831,123148.0
2015-06-22 12:00:00,51.93,51.97,51.72,51.78,99958.0,37.8164,37.8455,37.6635,37.7072,99958.0
2015-06-22 12:30:00,51.78,51.96,51.73,51.8,85721.0,37.7072,37.8383,37.6708,37.7217,85721.0
2015-06-22 13:00:00,51.78,51.82,51.64,51.67,107538.0,37.7072,37.7363,37.6052,37.6271,107538.0
2015-06-22 13:30:00,51.68,51.74,51.65,51.73,105386.0,37.6344,37.678,37.6125,37.6708,105386.0
2015-06-22 14:00:00,51.72,51.83,51.7,51.75,112014.0,37.6635,37.7436,37.6489,37.6853,112014.0
2015-06-22 14:30:00,51.74,51.91,51.7,51.85,115488.0,37.678,37.8018,37.6489,37.7582,115488.0
2015-06-22 15:00:00,51.85,51.94,51.79,51.8,161889.0,37.7582,37.8237,37.7145,37.7217,161889.0
2015-06-22 15:30:00,51.8,51.96,51.79,51.9,434785.0,37.7217,37.8383,37.7145,37.7946,434785.0
2015-06-23 09:30:00,51.96,52.0,51.69,51.82,209083.0,37.8383,37.8674,37.6416,37.7363,209083.0
2015-06-23 10:00:00,51.85,52.28,51.8,52.26,192911.0,37.7582,38.0713,37.7217,38.0567,192911.0
2015-06-23 10:30:00,52.25,52.27,52.02,52.03,187162.0,38.0494,38.064,37.8819,37.8892,187162.0
2015-06-23 11:00:00,52.04,52.07,51.91,52.02,164529.0,37.8965,37.9184,37.8018,37.8819,164529.0
2015-06-23 11:30:00,52.02,52.05,51.93,52.03,143963.0,37.8819,37.9038,37.8164,37.8892,143963.0
2015-06-23 12:00:00,52.03,52.03,51.85,51.9,83430.0,37.8892,37.8892,37.7582,37.7946,83430.0
2015-06-23 12:30:00,51.91,51.97,51.88,51.91,106848.0,37.8018,37.8455,37.78,37.8018,106848.0
2015-06-23 13:00:00,51.91,52.09,51.83,52.08,117982.0,37.8018,37.9329,37.7436,37.9256,117982.0
2015-06-23 13:30:00,52.08,52.2,52.05,52.19,87738.0,37.9256,38.013,37.9038,38.0057,87738.0
2015-06-23 14:00:00,52.2,52.49,52.15,52.48,276121.0,38.013,38.2242,37.9766,38.2169,276121.0
2015-06-23 14:30:00,52.48,52.49,52.38,52.4,233691.0,38.2169,38.2242,38.1441,38.1587,233691.0
2015-06-23 15:00:00,52.4,52.45,52.22,52.26,365381.0,38.1587,38.1951,38.0276,38.0567,365381.0
2015-06-23 15:30:00,52.26,52.27,52.14,52.19,553517.0,38.0567,38.064,37.9693,38.0057,553517.0
2015-06-24 09:30:00,52.08,52.47,52.04,52.22,264129.0,37.9256,38.2096,37.8965,38.0276,264129.0
2015-06-24 10:00:00,52.24,52.6,52.19,52.54,209385.0,38.0422,38.3043,38.0057,38.2606,209385.0
2015-06-24 10:30:00,52.56,52.59,51.84,51.9,313709.0,38.2752,38.297,37.7509,37.7946,313709.0
2015-06-24 11:00:00,51.91,52.04,51.78,51.83,188214.0,37.8018,37.8965,37.7072,37.7436,188214.0
2015-06-24 11:30:00,51.83,51.92,51.69,51.85,195809.0,37.7436,37.8091,37.6416,37.7582,195809.0
2015-06-24 12:00:00,51.87,51.99,51.79,51.97,117485.0,37.7727,37.8601,37.7145,37.8455,117485.0
2015-06-24 12:30:00,51.97,52.03,51.9,52.03,122625.0,37.8455,37.8892,37.7946,37.8892,122625.0
2015-06-24 13:00:00,52.02,52.06,51.93,51.95,141521.0,37.8819,37.9111,37.8164,37.831,141521.0
2015-06-24 13:30:00,51.94,51.96,51.7,51.75,137203.0,37.8237,37.8383,37.6489,37.6853,137203.0
2015-06-24 14:00:00,51.76,51.79,51.67,51.76,134329.0,37.6926,37.7145,37.6271,37.6926,134329.0
2015-06-24 14:30:00,51.75,51.81,51.66,51.78,146472.0,37.6853,37.729,37.6198,37.7072,146472.0
2015-06-24 15:00:00,51.78,51.97,51.74,51.96,267728.0,37.7072,37.8455,37.678,37.8383,267728.0
2015-06-24 15:30:00,51.96,51.99,51.67,51.69,667121.0,37.8383,37.8601,37.6271,37.6416,667121.0
2015-06-25 09:30:00,51.78,51.78,51.03,51.26,256318.0,37.7072,37.7072,37.161,37.3285,256318.0
2015-06-25 10:00:00,51.3,51.65,51.23,51.63,226600.0,37.3576,37.6125,37.3067,37.5979,226600.0
2015-06-25 10:30:00,51.64,51.91,51.62,51.91,184160.0,37.6052,37.8018,37.5907,37.8018,184160.0
2015-06-25 11:00:00,51.92,52.03,51.83,51.91,168432.0,37.8091,37.8892,37.7436,37.8018,168432.0
2015-06-25 11:30:00,51.92,51.95,51.75,51.86,139252.0,37.8091,37.831,37.6853,37.7654,139252.0
2015-06-25 12:00:00,51.86,51.88,51.73,51.78,68733.0,37.7654,37.78,37.6708,37.7072,68733.0
2015-06-25 12:30:00,51.78,51.83,51.68,51.73,65780.0,37.7072,37.7436,37.6344,37.6708,65780.0
2015-06-25 13:00:00,51.74,51.86,51.7,51.85,103177.0,37.678,37.7654,37.6489,37.7582,103177.0
2015-06-25 13:30:00,51.85,51.86,51.72,51.82,86886.0,37.7582,37.7654,37.6635,37.7363,86886.0
2015-06-25 14:00:00,51.82,51.82,51.34,51.39,146396.0,37.7363,37.7363,37.3868,37.4232,146396.0
2015-06-25 14:30:00,51.39,51.42,51.26,51.3,146862.0,37.4232,37.445,37.3285,37.3576,146862.0
2015-06-25 15:00:00,51.31,51.46,51.29,51.38,202562.0,37.3649,37.4741,37.3503,37.4159,202562.0
2015-06-25 15:30:00,51.39,51.49,51.33,51.43,410298.0,37.4232,37.496,37.3795,37.4523,410298.0
2015-06-26 09:30:00,51.23,51.78,51.17,51.73,147313.0,37.3067,37.7072,37.263,37.6708,147313.0
2015-06-26 10:00:00,51.76,51.84,51.66,51.8,121510.0,37.6926,37.7509,37.6198,37.7217,121510.0
2015-06-26 10:30:00,51.8,51.81,51.63,51.64,112541.0,37.7217,37.729,37.5979,37.6052,112541.0
2015-06-26 11:00:00,51.65,51.81,51.65,51.78,135550.0,37.6125,37.729,37.6125,37.7072,135550.0
2015-06-26 11:30:00,51.79,51.87,51.79,51.85,99489.0,37.7145,37.7727,37.7145,37.7582,99489.0
2015-06-26 12:00:00,51.85,52.09,51.84,52.09,116565.0,37.7582,37.9329,37.7509,37.9329,116565.0
2015-06-26 12:30:00,52.08,52.13,52.04,52.05,143882.0,37.9256,37.9621,37.8965,37.9038,143882.0
2015-06-26 13:00:00,52.04,52.14,52.0,52.12,134141.0,37.8965,37.9693,37.8674,37.9548,134141.0
2015-06-26 13:30:00,52.12,52.14,52.01,52.01,111940.0,37.9548,37.9693,37.8747,37.8747,111940.0
2015-06-26 14:00:00,52.02,52.11,52.01,52.11,119694.0,37.8819,37.9475,37.8747,37.9475,119694.0
2015-06-26 14:30:00,52.1,52.22,52.07,52.2,156339.0,37.9402,38.0276,37.9184,38.013,156339.0
2015-06-26 15:00:00,52.2,52.27,52.18,52.2,295647.0,38.013,38.064,37.9985,38.013,295647.0
2015-06-26 15:30:00,52.2,52.23,51.94,51.97,1328373.0,38.013,38.0349,37.8237,37.8455,1328373.0
2015-06-29 09:30:00,51.19,51.9,51.08,51.75,235642.0,37.2775,37.7946,37.1974,37.6853,235642.0
2015-06-29 10:00:00,51.76,51.92,51.72,51.74,108248.0,37.6926,37.8091,37.6635,37.678,108248.0
2015-06-29 10:30:00,51.73,51.8,51.54,51.59,112332.0,37.6708,37.7217,37.5324,37.5688,112332.0
2015-06-29 11:00:00,51.6,51.6,51.26,51.26,107175.0,37.5761,37.5761,37.3285,37.3285,107175.0
2015-06-29 11:30:00,51.27,51.3,51.13,51.27,82198.0,37.3358,37.3576,37.2338,37.3358,82198.0
2015-06-29 12:00:00,51.28,51.28,51.13,51.19,75976.0,37.3431,37.3431,37.2338,37.2775,75976.0
2015-06-29 12:30:00,51.18,51.25,51.14,51.22,93518.0,37.2702,37.3212,37.2411,37.2994,93518.0
2015-06-29 13:00:00,51.22,51.23,51.06,51.08,91166.0,37.2994,37.3067,37.1829,37.1974,91166.0
2015-06-29 13:30:00,51.08,51.15,51.04,51.12,108822.0,37.1974,37.2484,37.1683,37.2266,108822.0
2015-06-29 14:00:00,51.13,51.13,51.01,51.01,175633.0,37.2338,37.2338,37.1464,37.1464,175633.0
2015-06-29 14:30:00,51.02,51.02,50.86,50.87,181200.0,37.1537,37.1537,37.0372,37.0445,181200.0
2015-06-29 15:00:00,50.87,51.0,50.84,50.95,290193.0,37.0445,37.1392,37.0226,37.1028,290193.0
2015-06-29 15:30:00,50.95,51.0,50.8,50.87,624872.0,37.1028,37.1392,36.9935,37.0445,624872.0
2015-06-30 09:30:00,51.35,52.18,51.32,52.18,290730.0,37.394,37.9985,37.3722,37.9985,290730.0
2015-06-30 10:00:00,52.18,52.64,52.02,52.55,311581.0,37.9985,38.3334,37.8819,38.2679,311581.0
2015-06-30 10:30:00,52.57,52.6,52.39,52.53,225393.0,38.2825,38.3043,38.1514,38.2533,225393.0
2015-06-30 11:00:00,52.55,52.87,52.53,52.69,218437.0,38.2679,38.5009,38.2533,38.3699,218437.0
2015-06-30 11:30:00,52.71,52.76,52.34,52.34,246652.0,38.3844,38.4208,38.115,38.115,246652.0
2015-06-30 12:00:00,52.35,52.42,52.06,52.11,123826.0,38.1223,38.1732,37.9111,37.9475,123826.0
2015-06-30 12:30:00,52.1,52.3,52.02,52.15,117828.0,37.9402,38.0858,37.8819,37.9766,117828.0
2015-06-30 13:00:00,52.14,52.23,51.93,52.07,107374.0,37.9693,38.0349,37.8164,37.9184,107374.0
2015-06-30 13:30:00,52.09,52.42,52.08,52.35,105453.0,37.9329,38.1732,37.9256,38.1223,105453.0
2015-06-30 14:00:00,52.34,52.64,52.29,52.46,114506.0,38.115,38.3334,38.0786,38.2024,114506.0
2015-06-30 14:30:00,52.46,52.61,52.41,52.48,188150.0,38.2024,38.3116,38.166,38.2169,188150.0
2015-06-30 15:00:00,52.49,52.52,52.3,52.39,262810.0,38.2242,38.2461,38.0858,38.1514,262810.0
2015-06-30 15:30:00,52.39,52.52,52.27,52.3,591329.0,38.1514,38.2461,38.064,38.0858,591329.0
2015-07-01 09:30:00,52.78,53.47,52.41,53.41,603461.0,38.4354,38.9379,38.166,38.8942,603461.0
2015-07-01 10:00:00,53.41,53.59,53.24,53.45,402844.0,38.8942,39.0253,38.7704,38.9233,402844.0
2015-07-01 10:30:00,53.47,53.52,53.16,53.45,430064.0,38.9379,38.9743,38.7121,38.9233,430064.0
2015-07-01 11:00:00,53.46,53.73,53.37,53.45,331718.0,38.9306,39.1272,38.865,38.9233,331718.0
2015-07-01 11:30:00,53.48,53.49,53.31,53.33,190511.0,38.9451,38.9524,38.8213,38.8359,190511.0
2015-07-01 12:00:00,53.33,54.14,53.25,54.07,440900.0,38.8359,39.4258,38.7777,39.3748,440900.0
2015-07-01 12:30:00,54.1,54.1,53.7,53.89,347753.0,39.3966,39.3966,39.1054,39.2437,347753.0
2015-07-01 13:00:00,53.88,54.35,53.81,54.09,480544.0,39.2364,39.5787,39.1855,39.3894,480544.0
2015-07-01 13:30:00,54.09,54.1,53.67,53.69,620134.0,39.3894,39.3966,39.0835,39.0981,620134.0
2015-07-01 14:00:00,53.7,53.99,53.61,53.97,542137.0,39.1054,39.3165,39.0398,39.302,542137.0
2015-07-01 14:30:00,53.99,54.15,53.85,54.14,407593.0,39.3165,39.4331,39.2146,39.4258,407593.0
2015-07-01 15:00:00,54.13,54.36,53.96,54.06,717091.0,39.4185,39.586,39.2947,39.3675,717091.0
2015-07-01 15:30:00,54.07,54.07,53.72,53.77,1007851.0,39.3748,39.3748,39.1199,39.1563,1007851.0
2015-07-02 09:30:00,53.88,54.35,53.8,54.19,368173.0,39.2364,39.5787,39.1782,39.4622,368173.0
2015-07-02 10:00:00,54.19,54.68,54.13,54.62,251158.0,39.4622,39.819,39.4185,39.7753,251158.0
2015-07-02 10:30:00,54.63,54.74,54.31,54.34,231308.0,39.7826,39.8627,39.5496,39.5714,231308.0
2015-07-02 11:00:00,54.35,54.36,53.88,53.95,198027.0,39.5787,39.586,39.2364,39.2874,198027.0
2015-07-02 11:30:00,53.94,54.18,53.91,54.04,189272.0,39.2801,39.4549,39.2583,39.3529,189272.0
2015-07-02 12:00:00,54.02,54.09,53.9,54.01,113312.0,39.3384,39.3894,39.251,39.3311,113312.0
2015-07-02 12:30:00,54.02,54.15,53.95,54.13,100064.0,39.3384,39.4331,39.2874,39.4185,100064.0
2015-07-02 13:00:00,54.13,54.32,53.99,54.3,171022.0,39.4185,39.5569,39.3165,39.5423,171022.0
2015-07-02 13:30:00,54.3,54.36,54.05,54.07,135349.0,39.5423,39.586,39.3602,39.3748,135349.0
2015-07-02 14:00:00,54.07,54.14,53.95,54.11,146617.0,39.3748,39.4258,39.2874,39.4039,146617.0
2015-07-02 14:30:00,54.11,54.11,53.9,53.99,157530.0,39.4039,39.4039,39.251,39.3165,157530.0
2015-07-02 15:00:00,53.99,54.11,53.89,54.08,255664.0,39.3165,39.4039,39.2437,39.3821,255664.0
2015-07-02 15:30:00,54.08,54.1,53.96,53.99,623087.0,39.3821,39.3966,39.2947,39.3165,623087.0
2015-07-06 09:30:00,53.44,55.17,53.42,54.94,546171.0,38.916,40.1758,38.9015,40.0083,546171.0
2015-07-06 10:00:00,54.95,55.3,54.86,55.28,468337.0,40.0156,40.2705,39.9501,40.2559,468337.0
2015-07-06 10:30:00,55.28,55.32,55.03,55.18,265691.0,40.2559,40.2851,40.0739,40.1831,265691.0
2015-07-06 11:00:00,55.18,55.2,54.95,55.07,260286.0,40.1831,40.1977,40.0156,40.103,260286.0
2015-07-06 11:30:00,55.08,55.09,54.74,54.76,229462.0,40.1103,40.1176,39.8627,39.8773,229462.0
2015-07-06 12:00:00,54.77,54.8,54.64,54.71,208232.0,39.8845,39.9064,39.7899,39.8409,208232.0
2015-07-06 12:30:00,54.71,54.71,54.4,54.51,170469.0,39.8409,39.8409,39.6151,39.6952,170469.0
2015-07-06 13:00:00,54.51,54.57,54.3,54.34,128563.0,39.6952,39.7389,39.5423,39.5714,128563.0
2015-07-06 13:30:00,54.34,54.5,54.28,54.42,259718.0,39.5714,39.6879,39.5277,39.6297,259718.0
2015-07-06 14:00:00,54.41,54.54,54.29,54.46,198032.0,39.6224,39.7171,39.535,39.6588,198032.0
2015-07-06 14:30:00,54.46,54.58,54.4,54.52,260352.0,39.6588,39.7462,39.6151,39.7025,260352.0
2015-07-06 15:00:00,54.51,54.88,54.51,54.64,249889.0,39.6952,39.9647,39.6952,39.7899,249889.0
2015-07-06 15:30:00,54.65,54.82,54.62,54.75,662648.0,39.7972,39.921,39.7753,39.87,662648.0
2015-07-07 09:30:00,54.94,55.85,54.9,55.4,600952.0,40.0083,40.671,39.9792,40.3433,600952.0
2015-07-07 10:00:00,55.43,55.54,54.85,54.86,456466.0,40.3652,40.4453,39.9428,39.9501,456466.0
2015-07-07 10:30:00,54.86,54.96,54.38,54.39,385711.0,39.9501,40.0229,39.6005,39.6078,385711.0
2015-07-07 11:00:00,54.4,54.43,54.11,54.12,305661.0,39.6151,39.637,39.4039,39.4112,305661.0
2015-07-07 11:30:00,54.12,54.73,53.9,54.65,307397.0,39.4112,39.8554,39.251,39.7972,307397.0
2015-07-07 12:00:00,54.65,54.71,54.32,54.47,194343.0,39.7972,39.8409,39.5569,39.6661,194343.0
2015-07-07 12:30:00,54.49,55.06,54.47,54.98,242813.0,39.6806,40.0957,39.6661,40.0375,242813.0
2015-07-07 13:00:00,55.0,55.09,54.89,55.09,212793.0,40.052,40.1176,39.9719,40.1176,212793.0
2015-07-07 13:30:00,55.09,55.22,54.94,55.22,285261.0,40.1176,40.2122,40.0083,40.2122,285261.0
2015-07-07 14:00:00,55.22,55.3,54.85,55.0,273569.0,40.2122,40.2705,39.9428,40.052,273569.0
2015-07-07 14:30:00,55.01,55.6,55.0,55.55,316382.0,40.0593,40.489,40.052,40.4526,316382.0
2015-07-07 15:00:00,55.56,55.9,55.46,55.77,521031.0,40.4598,40.7074,40.387,40.6128,521031.0
2015-07-07 15:30:00,55.77,55.81,55.34,55.54,1608723.0,40.6128,40.6419,40.2996,40.4453,1608723.0
2015-07-08 09:30:00,55.4,55.53,54.93,55.34,289070.0,40.3433,40.438,40.0011,40.2996,289070.0
2015-07-08 10:00:00,55.34,55.35,54.84,54.92,162110.0,40.2996,40.3069,39.9355,39.9938,162110.0
2015-07-08 10:30:00,54.89,54.89,54.27,54.69,348948.0,39.9719,39.9719,39.5204,39.8263,348948.0
2015-07-08 11:00:00,54.66,54.67,54.34,54.36,159169.0,39.8044,39.8117,39.5714,39.586,159169.0
2015-07-08 11:30:00,54.36,54.55,53.98,54.2,133331.0,39.586,39.7243,39.3093,39.4695,133331.0
2015-07-08 12:00:00,54.2,54.45,54.17,54.4,94877.0,39.4695,39.6515,39.4476,39.6151,94877.0
2015-07-08 12:30:00,54.38,54.44,54.24,54.44,71390.0,39.6005,39.6442,39.4986,39.6442,71390.0
2015-07-08 13:00:00,54.41,54.46,54.24,54.38,129980.0,39.6224,39.6588,39.4986,39.6005,129980.0
2015-07-08 13:30:00,54.39,54.58,54.23,54.52,131694.0,39.6078,39.7462,39.4913,39.7025,131694.0
2015-07-08 14:00:00,54.51,54.55,54.03,54.11,187749.0,39.6952,39.7243,39.3457,39.4039,187749.0
2015-07-08 14:30:00,54.11,54.12,53.8,53.98,213847.0,39.4039,39.4112,39.1782,39.3093,213847.0
2015-07-08 15:00:00,54.01,54.31,53.85,53.85,317343.0,39.3311,39.5496,39.2146,39.2146,317343.0
2015-07-08 15:30:00,53.85,54.16,53.83,53.99,696602.0,39.2146,39.4403,39.2,39.3165,696602.0
2015-07-09 09:30:00,54.68,54.71,54.1,54.21,521150.0,39.819,39.8409,39.3966,39.4767,521150.0
2015-07-09 10:00:00,54.23,54.32,53.68,53.7,417460.0,39.4913,39.5569,39.0908,39.1054,417460.0
2015-07-09 10:30:00,53.7,54.3,53.67,54.26,303943.0,39.1054,39.5423,39.0835,39.5132,303943.0
2015-07-09 11:00:00,54.26,54.35,53.93,53.99,243774.0,39.5132,39.5787,39.2728,39.3165,243774.0
2015-07-09 11:30:00,54.0,54.03,53.73,53.73,176435.0,39.3238,39.3457,39.1272,39.1272,176435.0
2015-07-09 12:00:00,53.73,53.95,53.69,53.83,283193.0,39.1272,39.2874,39.0981,39.2,283193.0
2015-07-09 12:30:00,53.83,53.95,53.7,53.8,362896.0,39.2,39.2874,39.1054,39.1782,362896.0
2015-07-09 13:00:00,53.8,53.85,53.48,53.51,482470.0,39.1782,39.2146,38.9451,38.967,482470.0
2015-07-09 13:30:00,53.5,53.58,53.3,53.49,427865.0,38.9597,39.018,38.8141,38.9524,427865.0
2015-07-09 14:00:00,53.49,53.57,53.23,53.36,348709.0,38.9524,39.0107,38.7631,38.8578,348709.0
2015-07-09 14:30:00,53.36,53.45,53.26,53.38,300686.0,38.8578,38.9233,38.7849,38.8723,300686.0
2015-07-09 15:00:00,53.38,53.68,53.37,53.57,556797.0,38.8723,39.0908,38.865,39.0107,556797.0
2015-07-09 15:30:00,53.57,53.61,53.35,53.36,787604.0,39.0107,39.0398,38.8505,38.8578,787604.0
2015-07-10 09:30:00,53.87,54.49,53.81,54.05,317579.0,39.2292,39.6806,39.1855,39.3602,317579.0
2015-07-10 10:00:00,54.04,54.27,54.04,54.27,221545.0,39.3529,39.5204,39.3529,39.5204,221545.0
2015-07-10 10:30:00,54.28,54.52,54.05,54.39,311672.0,39.5277,39.7025,39.3602,39.6078,311672.0
2015-07-10 11:00:00,54.39,54.6,54.24,54.29,349200.0,39.6078,39.7608,39.4986,39.535,349200.0
2015-07-10 11:30:00,54.29,54.55,54.13,54.37,213408.0,39.535,39.7243,39.4185,39.5933,213408.0
2015-07-10 12:00:00,54.37,54.66,54.37,54.52,167580.0,39.5933,39.8044,39.5933,39.7025,167580.0
2015-07-10 12:30:00,54.51,54.55,54.38,54.5,135255.0,39.6952,39.7243,39.6005,39.6879,135255.0
2015-07-10 13:00:00,54.5,54.58,54.42,54.44,150491.0,39.6879,39.7462,39.6297,39.6442,150491.0
2015-07-10 13:30:00,54.44,54.56,54.41,54.45,104250.0,39.6442,39.7316,39.6224,39.6515,104250.0
2015-07-10 14:00:00,54.45,54.5,54.4,54.44,174302.0,39.6515,39.6879,39.6151,39.6442,174302.0
2015-07-10 14:30:00,54.45,54.52,54.4,54.42,226539.0,39.6515,39.7025,39.6151,39.6297,226539.0
2015-07-10 15:00:00,54.42,54.58,54.39,54.47,217602.0,39.6297,39.7462,39.6078,39.6661,217602.0
2015-07-10 15:30:00,54.46,54.64,54.4,54.49,648235.0,39.6588,39.7899,39.6151,39.6806,648235.0
2015-07-13 09:30:00,59.33,60.38,58.52,58.94,3622122.0,43.2052,43.9699,42.6154,42.9212,3622122.0
2015-07-13 10:00:00,58.94,60.23,58.77,59.56,2291194.0,42.9212,43.8606,42.7974,43.3727,2291194.0
2015-07-13 10:30:00,59.55,59.6,59.22,59.53,1397844.0,43.3654,43.4018,43.1251,43.3509,1397844.0
2015-07-13 11:00:00,59.53,59.9,59.38,59.43,620094.0,43.3509,43.6203,43.2416,43.278,620094.0
2015-07-13 11:30:00,59.44,59.6,59.31,59.31,504030.0,43.2853,43.4018,43.1907,43.1907,504030.0
2015-07-13 12:00:00,59.31,59.4,58.82,58.95,443632.0,43.1907,43.2562,42.8338,42.9285,443632.0
2015-07-13 12:30:00,58.96,59.14,58.63,59.03,352810.0,42.9358,43.0669,42.6955,42.9868,352810.0
2015-07-13 13:00:00,59.02,59.05,58.58,58.74,405414.0,42.9795,43.0013,42.6591,42.7756,405414.0
2015-07-13 13:30:00,58.75,58.77,58.56,58.63,425790.0,42.7829,42.7974,42.6445,42.6955,425790.0
2015-07-13 14:00:00,58.64,58.79,58.43,58.5,352580.0,42.7028,42.812,42.5498,42.6008,352580.0
2015-07-13 14:30:00,58.5,58.65,58.3,58.37,484538.0,42.6008,42.71,42.4552,42.5061,484538.0
2015-07-13 15:00:00,58.37,58.76,58.36,58.75,584928.0,42.5061,42.7901,42.4989,42.7829,584928.0
2015-07-13 15:30:00,58.74,58.8,58.61,58.78,1085100.0,42.7756,42.8193,42.6809,42.8047,1085100.0
2015-07-14 09:30:00,58.93,59.37,58.71,59.24,754356.0,42.9139,43.2344,42.7537,43.1397,754356.0
2015-07-14 10:00:00,59.23,59.51,58.89,59.05,631823.0,43.1324,43.3363,42.8848,43.0013,631823.0
2015-07-14 10:30:00,59.04,59.19,58.69,58.75,434856.0,42.994,43.1033,42.7392,42.7829,434856.0
2015-07-14 11:00:00,58.75,59.13,58.62,58.89,547671.0,42.7829,43.0596,42.6882,42.8848,547671.0
2015-07-14 11:30:00,58.9,59.25,58.73,59.09,419463.0,42.8921,43.147,42.7683,43.0305,419463.0
2015-07-14 12:00:00,59.09,59.11,58.9,58.95,311765.0,43.0305,43.045,42.8921,42.9285,311765.0
2015-07-14 12:30:00,58.95,58.96,58.22,58.49,302593.0,42.9285,42.9358,42.3969,42.5935,302593.0
2015-07-14 13:00:00,58.51,58.65,58.32,58.38,303335.0,42.6081,42.71,42.4697,42.5134,303335.0
2015-07-14 13:30:00,58.39,58.58,58.28,58.48,212670.0,42.5207,42.6591,42.4406,42.5862,212670.0
2015-07-14 14:00:00,58.47,58.87,58.47,58.83,235529.0,42.579,42.8702,42.579,42.8411,235529.0
2015-07-14 14:30:00,58.82,59.05,58.74,58.8,295365.0,42.8338,43.0013,42.7756,42.8193,295365.0
2015-07-14 15:00:00,58.81,58.93,58.71,58.71,407177.0,42.8266,42.9139,42.7537,42.7537,407177.0
2015-07-14 15:30:00,58.71,58.82,58.52,58.77,1073651.0,42.7537,42.8338,42.6154,42.7974,1073651.0
2015-07-15 09:30:00,58.48,58.89,57.9,58.48,572946.0,42.5862,42.8848,42.1639,42.5862,572946.0
2015-07-15 10:00:00,58.48,58.66,58.21,58.25,266514.0,42.5862,42.7173,42.3896,42.4188,266514.0
2015-07-15 10:30:00,58.24,58.36,57.91,57.97,356794.0,42.4115,42.4989,42.1712,42.2149,356794.0
2015-07-15 11:00:00,57.98,58.24,57.82,57.87,222186.0,42.2221,42.4115,42.1056,42.142,222186.0
2015-07-15 11:30:00,57.89,58.24,57.86,58.19,264286.0,42.1566,42.4115,42.1347,42.3751,264286.0
2015-07-15 12:00:00,58.2,58.29,58.03,58.29,155336.0,42.3823,42.4479,42.2585,42.4479,155336.0
2015-07-15 12:30:00,58.28,58.34,58.14,58.2,107595.0,42.4406,42.4843,42.3386,42.3823,107595.0
2015-07-15 13:00:00,58.2,58.23,57.71,57.81,185360.0,42.3823,42.4042,42.0255,42.0983,185360.0
2015-07-15 13:30:00,57.81,58.09,57.59,58.06,312687.0,42.0983,42.3022,41.9381,42.2804,312687.0
2015-07-15 14:00:00,58.06,58.19,58.02,58.09,411348.0,42.2804,42.3751,42.2513,42.3022,411348.0
2015-07-15 14:30:00,58.09,58.1,57.25,57.3,472540.0,42.3022,42.3095,41.6905,41.7269,472540.0
2015-07-15 15:00:00,57.32,57.63,57.3,57.41,406018.0,41.7415,41.9673,41.7269,41.807,406018.0
2015-07-15 15:30:00,57.41,57.59,57.35,57.51,773139.0,41.807,41.9381,41.7634,41.8799,773139.0
2015-07-16 09:30:00,57.99,58.45,57.62,57.92,655831.0,42.2294,42.5644,41.96,42.1784,655831.0
2015-07-16 10:00:00,57.91,58.27,57.83,58.25,419085.0,42.1712,42.4333,42.1129,42.4188,419085.0
2015-07-16 10:30:00,58.23,58.59,58.14,58.47,548264.0,42.4042,42.6663,42.3386,42.579,548264.0
2015-07-16 11:00:00,58.48,58.49,58.06,58.24,287225.0,42.5862,42.5935,42.2804,42.4115,287225.0
2015-07-16 11:30:00,58.24,58.34,57.98,57.99,199421.0,42.4115,42.4843,42.2221,42.2294,199421.0
2015-07-16 12:00:00,57.98,58.37,57.94,58.18,311221.0,42.2221,42.5061,42.193,42.3678,311221.0
2015-07-16 12:30:00,58.18,58.53,58.13,58.48,233558.0,42.3678,42.6227,42.3314,42.5862,233558.0
2015-07-16 13:00:00,58.48,58.52,58.18,58.2,184839.0,42.5862,42.6154,42.3678,42.3823,184839.0
2015-07-16 13:30:00,58.2,58.29,57.96,58.19,171536.0,42.3823,42.4479,42.2076,42.3751,171536.0
2015-07-16 14:00:00,58.19,58.3,58.18,58.26,181119.0,42.3751,42.4552,42.3678,42.426,181119.0
2015-07-16 14:30:00,58.26,58.46,58.26,58.39,223108.0,42.426,42.5717,42.426,42.5207,223108.0
2015-07-16 15:00:00,58.39,58.41,58.21,58.26,364557.0,42.5207,42.5353,42.3896,42.426,364557.0
2015-07-16 15:30:00,58.26,58.52,58.25,58.46,783601.0,42.426,42.6154,42.4188,42.5717,783601.0
2015-07-17 09:30:00,58.22,58.61,57.91,58.2,302563.0,42.3969,42.6809,42.1712,42.3823,302563.0
2015-07-17 10:00:00,58.21,58.25,57.64,57.65,254740.0,42.3896,42.4188,41.9745,41.9818,254740.0
2015-07-17 10:30:00,57.64,57.75,57.5,57.61,236467.0,41.9745,42.0546,41.8726,41.9527,236467.0
2015-07-17 11:00:00,57.61,57.88,57.59,57.84,222899.0,41.9527,42.1493,41.9381,42.1202,222899.0
2015-07-17 11:30:00,57.86,58.12,57.83,58.07,140995.0,42.1347,42.3241,42.1129,42.2877,140995.0
2015-07-17 12:00:00,58.07,58.15,57.98,58.06,123134.0,42.2877,42.3459,42.2221,42.2804,123134.0
2015-07-17 12:30:00,58.05,58.16,57.98,58.14,205156.0,42.2731,42.3532,42.2221,42.3386,205156.0
2015-07-17 13:00:00,58.15,58.41,58.11,58.32,172428.0,42.3459,42.5353,42.3168,42.4697,172428.0
2015-07-17 13:30:00,58.32,58.36,58.04,58.06,120661.0,42.4697,42.4989,42.2658,42.2804,120661.0
2015-07-17 14:00:00,58.07,58.31,58.01,58.19,111618.0,42.2877,42.4624,42.244,42.3751,111618.0
2015-07-17 14:30:00,58.18,58.23,58.03,58.21,166785.0,42.3678,42.4042,42.2585,42.3896,166785.0
2015-07-17 15:00:00,58.21,58.46,58.11,58.39,303510.0,42.3896,42.5717,42.3168,42.5207,303510.0
2015-07-17 15:30:00,58.39,58.59,58.38,58.53,981301.0,42.5207,42.6663,42.5134,42.6227,981301.0
2015-07-20 09:30:00,58.61,59.05,58.0,58.65,276247.0,42.6809,43.0013,42.2367,42.71,276247.0
2015-07-20 10:00:00,58.67,58.77,58.09,58.27,165076.0,42.7246,42.7974,42.3022,42.4333,165076.0
2015-07-20 10:30:00,58.29,58.53,58.16,58.52,149262.0,42.4479,42.6227,42.3532,42.6154,149262.0
2015-07-20 11:00:00,58.51,58.7,58.42,58.42,126494.0,42.6081,42.7464,42.5425,42.5425,126494.0
2015-07-20 11:30:00,58.43,58.52,58.28,58.51,167703.0,42.5498,42.6154,42.4406,42.6081,167703.0
2015-07-20 12:00:00,58.53,58.6,58.29,58.3,96796.0,42.6227,42.6736,42.4479,42.4552,96796.0
2015-07-20 12:30:00,58.32,58.37,57.93,58.07,117429.0,42.4697,42.5061,42.1857,42.2877,117429.0
2015-07-20 13:00:00,58.07,58.09,57.83,58.06,152772.0,42.2877,42.3022,42.1129,42.2804,152772.0
2015-07-20 13:30:00,58.06,58.29,58.04,58.23,109559.0,42.2804,42.4479,42.2658,42.4042,109559.0
2015-07-20 14:00:00,58.23,58.38,58.14,58.15,118370.0,42.4042,42.5134,42.3386,42.3459,118370.0
2015-07-20 14:30:00,58.15,58.22,57.8,57.9,240281.0,42.3459,42.3969,42.0911,42.1639,240281.0
2015-07-20 15:00:00,57.91,57.91,57.64,57.68,327454.0,42.1712,42.1712,41.9745,42.0037,327454.0
2015-07-20 15:30:00,57.69,57.7,57.43,57.53,957843.0,42.0109,42.0182,41.8216,41.8944,957843.0
2015-07-21 09:30:00,57.51,58.15,57.51,57.83,221035.0,41.8799,42.3459,41.8799,42.1129,221035.0
2015-07-21 10:00:00,57.84,57.87,57.29,57.57,202695.0,42.1202,42.142,41.7197,41.9236,202695.0
2015-07-21 10:30:00,57.55,57.83,57.44,57.47,172735.0,41.909,42.1129,41.8289,41.8507,172735.0
2015-07-21 11:00:00,57.46,57.55,57.22,57.3,124372.0,41.8435,41.909,41.6687,41.7269,124372.0
2015-07-21 11:30:00,57.3,57.35,57.05,57.06,199459.0,41.7269,41.7634,41.5449,41.5522,199459.0
2015-07-21 12:00:00,57.05,57.11,57.02,57.08,125022.0,41.5449,41.5886,41.523,41.5667,125022.0
2015-07-21 12:30:00,57.08,57.16,57.07,57.11,88073.0,41.5667,41.625,41.5595,41.5886,88073.0
2015-07-21 13:00:00,57.11,57.17,56.95,56.96,167751.0,41.5886,41.6323,41.4721,41.4793,167751.0
2015-07-21 13:30:00,56.96,56.97,56.71,56.82,214397.0,41.4793,41.4866,41.2973,41.3774,214397.0
2015-07-21 14:00:00,56.81,57.03,56.71,56.98,205412.0,41.3701,41.5303,41.2973,41.4939,205412.0
2015-07-21 14:30:00,56.99,57.22,56.96,57.0,108500.0,41.5012,41.6687,41.4793,41.5085,108500.0
2015-07-21 15:00:00,57.0,57.06,56.89,57.03,224167.0,41.5085,41.5522,41.4284,41.5303,224167.0
2015-07-21 15:30:00,57.03,57.19,57.0,57.15,534657.0,41.5303,41.6468,41.5085,41.6177,534657.0
2015-07-22 09:30:00,57.15,57.45,56.77,57.2,289653.0,41.6177,41.8362,41.341,41.6541,289653.0
2015-07-22 10:00:00,57.23,57.39,57.13,57.34,208767.0,41.676,41.7925,41.6031,41.7561,208767.0
2015-07-22 10:30:00,57.35,57.99,57.29,57.98,299402.0,41.7634,42.2294,41.7197,42.2221,299402.0
2015-07-22 11:00:00,57.93,57.99,57.67,57.75,182437.0,42.1857,42.2294,41.9964,42.0546,182437.0
2015-07-22 11:30:00,57.75,57.95,57.64,57.91,170726.0,42.0546,42.2003,41.9745,42.1712,170726.0
2015-07-22 12:00:00,57.89,57.93,57.45,57.55,138571.0,42.1566,42.1857,41.8362,41.909,138571.0
2015-07-22 12:30:00,57.55,57.74,57.4,57.71,127886.0,41.909,42.0474,41.7998,42.0255,127886.0
2015-07-22 13:00:00,57.69,57.75,57.52,57.62,169132.0,42.0109,42.0546,41.8872,41.96,169132.0
2015-07-22 13:30:00,57.63,57.68,57.37,57.4,120606.0,41.9673,42.0037,41.7779,41.7998,120606.0
2015-07-22 14:00:00,57.4,57.41,57.15,57.26,271905.0,41.7998,41.807,41.6177,41.6978,271905.0
2015-07-22 14:30:00,57.26,57.3,57.12,57.16,500900.0,41.6978,41.7269,41.5959,41.625,500900.0
2015-07-22 15:00:00,57.16,57.28,57.03,57.11,336578.0,41.625,41.7124,41.5303,41.5886,336578.0
2015-07-22 15:30:00,57.12,57.16,57.01,57.08,752872.0,41.5959,41.625,41.5158,41.5667,752872.0
2015-07-23 09:30:00,57.09,57.49,56.95,57.22,244776.0,41.574,41.8653,41.4721,41.6687,244776.0
2015-07-23 10:00:00,57.23,57.4,57.05,57.27,169144.0,41.676,41.7998,41.5449,41.7051,169144.0
2015-07-23 10:30:00,57.28,57.4,56.95,56.98,264980.0,41.7124,41.7998,41.4721,41.4939,264980.0
2015-07-23 11:00:00,57.0,57.17,56.91,57.05,184185.0,41.5085,41.6323,41.4429,41.5449,184185.0
2015-07-23 11:30:00,57.04,57.07,56.78,56.85,195804.0,41.5376,41.5595,41.3483,41.3992,195804.0
2015-07-23 12:00:00,56.83,56.85,56.54,56.67,127408.0,41.3847,41.3992,41.1735,41.2682,127408.0
2015-07-23 12:30:00,56.66,56.92,56.63,56.89,135471.0,41.2609,41.4502,41.239,41.4284,135471.0
2015-07-23 13:00:00,56.89,57.01,56.69,56.96,167607.0,41.4284,41.5158,41.2827,41.4793,167607.0
2015-07-23 13:30:00,56.95,57.07,56.93,56.99,157325.0,41.4721,41.5595,41.4575,41.5012,157325.0
2015-07-23 14:00:00,56.99,57.0,56.54,56.6,192820.0,41.5012,41.5085,41.1735,41.2172,192820.0
2015-07-23 14:30:00,56.61,56.61,56.4,56.53,280283.0,41.2245,41.2245,41.0715,41.1662,280283.0
2015-07-23 15:00:00,56.52,56.62,56.33,56.5,272250.0,41.1589,41.2318,41.0206,41.1444,272250.0
2015-07-23 15:30:00,56.5,56.52,56.19,56.33,801697.0,41.1444,41.1589,40.9186,41.0206,801697.0
2015-07-24 09:30:00,56.49,56.79,55.76,56.6,522739.0,41.1371,41.3556,40.6055,41.2172,522739.0
2015-07-24 10:00:00,56.6,56.66,56.07,56.1,309964.0,41.2172,41.2609,40.8312,40.8531,309964.0
2015-07-24 10:30:00,56.1,56.11,55.85,55.92,328083.0,40.8531,40.8604,40.671,40.722,328083.0
2015-07-24 11:00:00,55.92,56.32,55.84,56.26,262037.0,40.722,41.0133,40.6637,40.9696,262037.0
2015-07-24 11:30:00,56.26,56.52,56.22,56.29,217594.0,40.9696,41.1589,40.9405,40.9914,217594.0
2015-07-24 12:00:00,56.28,56.28,56.04,56.1,167277.0,40.9842,40.9842,40.8094,40.8531,167277.0
2015-07-24 12:30:00,56.08,56.16,56.0,56.05,157659.0,40.8385,40.8968,40.7803,40.8167,157659.0
2015-07-24 13:00:00,56.05,56.16,55.93,55.97,233136.0,40.8167,40.8968,40.7293,40.7584,233136.0
2015-07-24 13:30:00,55.95,56.03,55.54,55.72,236753.0,40.7438,40.8021,40.4453,40.5764,236753.0
2015-07-24 14:00:00,55.72,55.73,55.5,55.69,230395.0,40.5764,40.5836,40.4161,40.5545,230395.0
2015-07-24 14:30:00,55.68,55.81,55.59,55.78,240544.0,40.5472,40.6419,40.4817,40.6201,240544.0
2015-07-24 15:00:00,55.78,56.06,55.76,55.99,526830.0,40.6201,40.824,40.6055,40.773,526830.0
2015-07-24 15:30:00,56.0,56.43,55.96,56.31,1190779.0,40.7803,41.0934,40.7511,41.006,1190779.0
2015-07-27 09:30:00,55.29,55.44,54.24,54.29,613861.0,40.2632,40.3725,39.4986,39.535,613861.0
2015-07-27 10:00:00,54.28,55.28,54.07,55.14,769657.0,39.5277,40.2559,39.3748,40.154,769657.0
2015-07-27 10:30:00,55.13,55.64,55.11,55.35,749639.0,40.1467,40.5181,40.1321,40.3069,749639.0
2015-07-27 11:00:00,55.36,55.61,55.19,55.39,354704.0,40.3142,40.4963,40.1904,40.336,354704.0
2015-07-27 11:30:00,55.41,55.44,54.9,55.16,445345.0,40.3506,40.3725,39.9792,40.1686,445345.0
2015-07-27 12:00:00,55.16,55.29,54.88,54.94,573086.0,40.1686,40.2632,39.9647,40.0083,573086.0
2015-07-27 12:30:00,54.97,55.3,54.88,55.17,315927.0,40.0302,40.2705,39.9647,40.1758,315927.0
2015-07-27 13:00:00,55.17,55.38,55.12,55.15,299817.0,40.1758,40.3288,40.1394,40.1613,299817.0
2015-07-27 13:30:00,55.16,55.23,54.99,55.0,222271.0,40.1686,40.2195,40.0448,40.052,222271.0
2015-07-27 14:00:00,55.0,55.11,54.8,54.81,194283.0,40.052,40.1321,39.9064,39.9137,194283.0
2015-07-27 14:30:00,54.82,54.94,54.75,54.92,204281.0,39.921,40.0083,39.87,39.9938,204281.0
2015-07-27 15:00:00,54.91,54.92,54.31,54.33,840662.0,39.9865,39.9938,39.5496,39.5641,840662.0
2015-07-27 15:30:00,54.33,54.53,54.23,54.46,1386182.0,39.5641,39.7098,39.4913,39.6588,1386182.0
2015-07-28 09:30:00,54.5,54.93,53.79,54.18,465364.0,39.6879,40.0011,39.1709,39.4549,465364.0
2015-07-28 10:00:00,54.22,54.57,54.03,54.2,296309.0,39.484,39.7389,39.3457,39.4695,296309.0
2015-07-28 10:30:00,54.2,54.46,54.19,54.36,369502.0,39.4695,39.6588,39.4622,39.586,369502.0
2015-07-28 11:00:00,54.36,54.5,54.29,54.48,436613.0,39.586,39.6879,39.535,39.6734,436613.0
2015-07-28 11:30:00,54.47,54.52,54.26,54.41,435269.0,39.6661,39.7025,39.5132,39.6224,435269.0
2015-07-28 12:00:00,54.42,54.51,54.33,54.42,519245.0,39.6297,39.6952,39.5641,39.6297,519245.0
2015-07-28 12:30:00,54.43,54.6,54.4,54.58,317091.0,39.637,39.7608,39.6151,39.7462,317091.0
2015-07-28 13:00:00,54.58,54.8,54.57,54.61,236823.0,39.7462,39.9064,39.7389,39.768,236823.0
2015-07-28 13:30:00,54.62,54.77,54.58,54.61,254556.0,39.7753,39.8845,39.7462,39.768,254556.0
2015-07-28 14:00:00,54.61,54.7,54.44,54.45,347985.0,39.768,39.8336,39.6442,39.6515,347985.0
2015-07-28 14:30:00,54.46,54.53,54.4,54.47,361567.0,39.6588,39.7098,39.6151,39.6661,361567.0
2015-07-28 15:00:00,54.48,54.49,54.31,54.31,436474.0,39.6734,39.6806,39.5496,39.5496,436474.0
2015-07-28 15:30:00,54.32,54.53,54.31,54.51,670036.0,39.5569,39.7098,39.5496,39.6952,670036.0
2015-07-29 09:30:00,54.7,55.23,54.58,54.73,472203.0,39.8336,40.2195,39.7462,39.8554,472203.0
2015-07-29 10:00:00,54.78,54.8,54.23,54.25,409172.0,39.8918,39.9064,39.4913,39.5059,409172.0
2015-07-29 10:30:00,54.26,54.84,54.26,54.52,478004.0,39.5132,39.9355,39.5132,39.7025,478004.0
2015-07-29 11:00:00,54.54,54.79,54.46,54.72,346537.0,39.7171,39.8991,39.6588,39.8481,346537.0
2015-07-29 11:30:00,54.73,54.84,54.5,54.56,267128.0,39.8554,39.9355,39.6879,39.7316,267128.0
2015-07-29 12:00:00,54.57,54.87,54.52,54.66,305605.0,39.7389,39.9574,39.7025,39.8044,305605.0
2015-07-29 12:30:00,54.63,55.17,54.57,54.97,597319.0,39.7826,40.1758,39.7389,40.0302,597319.0
2015-07-29 13:00:00,54.97,55.46,54.93,55.17,601855.0,40.0302,40.387,40.0011,40.1758,601855.0
2015-07-29 13:30:00,55.16,55.52,55.16,55.36,263321.0,40.1686,40.4307,40.1686,40.3142,263321.0
2015-07-29 14:00:00,55.37,55.64,55.05,55.33,415355.0,40.3215,40.5181,40.0885,40.2924,415355.0
2015-07-29 14:30:00,55.34,55.69,55.25,55.45,241379.0,40.2996,40.5545,40.2341,40.3797,241379.0
2015-07-29 15:00:00,55.45,55.85,55.44,55.78,412699.0,40.3797,40.671,40.3725,40.6201,412699.0
2015-07-29 15:30:00,55.78,55.94,55.64,55.8,882552.0,40.6201,40.7366,40.5181,40.6346,882552.0
2015-07-30 09:30:00,53.26,54.63,52.75,53.88,1535844.0,38.7849,39.7826,38.4135,39.2364,1535844.0
2015-07-30 10:00:00,53.9,54.14,53.52,54.11,843920.0,39.251,39.4258,38.9743,39.4039,843920.0
2015-07-30 10:30:00,54.12,54.17,53.32,53.46,642678.0,39.4112,39.4476,38.8286,38.9306,642678.0
2015-07-30 11:00:00,53.47,53.51,53.22,53.41,644872.0,38.9379,38.967,38.7558,38.8942,644872.0
2015-07-30 11:30:00,53.41,53.56,53.31,53.49,361884.0,38.8942,39.0034,38.8213,38.9524,361884.0
2015-07-30 12:00:00,53.49,53.56,53.37,53.37,320280.0,38.9524,39.0034,38.865,38.865,320280.0
2015-07-30 12:30:00,53.36,53.47,53.26,53.47,224902.0,38.8578,38.9379,38.7849,38.9379,224902.0
2015-07-30 13:00:00,53.46,53.47,53.25,53.31,290690.0,38.9306,38.9379,38.7777,38.8213,290690.0
2015-07-30 13:30:00,53.31,53.39,53.04,53.3,382353.0,38.8213,38.8796,38.6247,38.8141,382353.0
2015-07-30 14:00:00,53.28,53.54,53.27,53.37,308981.0,38.7995,38.9888,38.7922,38.865,308981.0
2015-07-30 14:30:00,53.37,53.87,53.29,53.87,326291.0,38.865,39.2292,38.8068,39.2292,326291.0
2015-07-30 15:00:00,53.87,53.87,53.72,53.8,439091.0,39.2292,39.2292,39.1199,39.1782,439091.0
2015-07-30 15:30:00,53.79,54.02,53.73,53.94,871512.0,39.1709,39.3384,39.1272,39.2801,871512.0
2015-07-31 09:30:00,54.0,54.39,53.83,54.07,475647.0,39.3238,39.6078,39.2,39.3748,475647.0
2015-07-31 10:00:00,54.05,54.4,54.02,54.36,330821.0,39.3602,39.6151,39.3384,39.586,330821.0
2015-07-31 10:30:00,54.35,55.14,54.35,54.73,500204.0,39.5787,40.154,39.5787,39.8554,500204.0
2015-07-31 11:00:00,54.72,55.11,54.69,54.99,249923.0,39.8481,40.1321,39.8263,40.0448,249923.0
2015-07-31 11:30:00,54.98,55.09,54.65,54.76,233407.0,40.0375,40.1176,39.7972,39.8773,233407.0
2015-07-31 12:00:00,54.76,55.02,54.74,54.76,155626.0,39.8773,40.0666,39.8627,39.8773,155626.0
2015-07-31 12:30:00,54.77,54.8,54.43,54.61,211731.0,39.8845,39.9064,39.637,39.768,211731.0
2015-07-31 13:00:00,54.59,54.73,54.48,54.51,253424.0,39.7535,39.8554,39.6734,39.6952,253424.0
2015-07-31 13:30:00,54.51,54.61,54.34,54.51,421517.0,39.6952,39.768,39.5714,39.6952,421517.0
2015-07-31 14:00:00,54.52,54.7,54.46,54.55,239892.0,39.7025,39.8336,39.6588,39.7243,239892.0
2015-07-31 14:30:00,54.55,54.68,54.4,54.68,337053.0,39.7243,39.819,39.6151,39.819,337053.0
2015-07-31 15:00:00,54.68,54.69,54.53,54.57,459202.0,39.819,39.8263,39.7098,39.7389,459202.0
2015-07-31 15:30:00,54.57,54.71,54.47,54.67,1078144.0,39.7389,39.8409,39.6661,39.8117,1078144.0
2015-08-03 09:30:00,54.73,55.12,54.05,55.12,536129.0,39.8554,40.1394,39.3602,40.1394,536129.0
2015-08-03 10:00:00,55.11,55.19,54.52,54.94,365056.0,40.1321,40.1904,39.7025,40.0083,365056.0
2015-08-03 10:30:00,54.93,54.95,54.58,54.71,296217.0,40.0011,40.0156,39.7462,39.8409,296217.0
2015-08-03 11:00:00,54.72,54.96,54.52,54.55,265436.0,39.8481,40.0229,39.7025,39.7243,265436.0
2015-08-03 11:30:00,54.57,54.63,54.13,54.17,284353.0,39.7389,39.7826,39.4185,39.4476,284353.0
2015-08-03 12:00:00,54.16,54.36,54.12,54.14,316860.0,39.4403,39.586,39.4112,39.4258,316860.0
2015-08-03 12:30:00,54.14,54.14,53.95,54.09,224860.0,39.4258,39.4258,39.2874,39.3894,224860.0
2015-08-03 13:00:00,54.09,54.09,53.79,54.05,254639.0,39.3894,39.3894,39.1709,39.3602,254639.0
2015-08-03 13:30:00,54.05,54.13,53.76,53.79,430054.0,39.3602,39.4185,39.149,39.1709,430054.0
2015-08-03 14:00:00,53.79,53.81,53.35,53.44,441313.0,39.1709,39.1855,38.8505,38.916,441313.0
2015-08-03 14:30:00,53.44,53.65,53.33,53.41,533642.0,38.916,39.0689,38.8359,38.8942,533642.0
2015-08-03 15:00:00,53.41,53.49,53.12,53.4,699934.0,38.8942,38.9524,38.683,38.8869,699934.0
2015-08-03 15:30:00,53.39,53.49,53.1,53.21,1283569.0,38.8796,38.9524,38.6684,38.7485,1283569.0
2015-08-04 09:30:00,53.27,53.55,52.89,52.97,570267.0,38.7922,38.9961,38.5155,38.5738,570267.0
2015-08-04 10:00:00,52.94,52.97,52.23,52.31,820620.0,38.5519,38.5738,38.0349,38.0931,820620.0
2015-08-04 10:30:00,52.31,52.55,52.11,52.19,563142.0,38.0931,38.2679,37.9475,38.0057,563142.0
2015-08-04 11:00:00,52.19,52.48,52.09,52.12,589124.0,38.0057,38.2169,37.9329,37.9548,589124.0
2015-08-04 11:30:00,52.12,52.26,51.92,52.22,606881.0,37.9548,38.0567,37.8091,38.0276,606881.0
2015-08-04 12:00:00,52.22,52.34,52.08,52.34,185128.0,38.0276,38.115,37.9256,38.115,185128.0
2015-08-04 12:30:00,52.35,52.35,52.08,52.25,242563.0,38.1223,38.1223,37.9256,38.0494,242563.0
2015-08-04 13:00:00,52.25,52.37,52.21,52.3,252994.0,38.0494,38.1368,38.0203,38.0858,252994.0
2015-08-04 13:30:00,52.3,52.37,52.12,52.3,248214.0,38.0858,38.1368,37.9548,38.0858,248214.0
2015-08-04 14:00:00,52.31,52.38,52.1,52.38,262267.0,38.0931,38.1441,37.9402,38.1441,262267.0
2015-08-04 14:30:00,52.36,52.43,52.27,52.34,308227.0,38.1295,38.1805,38.064,38.115,308227.0
2015-08-04 15:00:00,52.35,52.38,52.21,52.25,388544.0,38.1223,38.1441,38.0203,38.0494,388544.0
2015-08-04 15:30:00,52.25,52.27,52.07,52.19,795504.0,38.0494,38.064,37.9184,38.0057,795504.0
2015-08-05 09:30:00,52.67,53.2,51.85,52.16,582620.0,38.3553,38.7412,37.7582,37.9839,582620.0
2015-08-05 10:00:00,52.2,52.48,52.02,52.09,393452.0,38.013,38.2169,37.8819,37.9329,393452.0
2015-08-05 10:30:00,52.1,52.29,51.78,51.88,822297.0,37.9402,38.0786,37.7072,37.78,822297.0
2015-08-05 11:00:00,51.88,52.39,51.85,52.29,406432.0,37.78,38.1514,37.7582,38.0786,406432.0
2015-08-05 11:30:00,52.3,52.31,51.74,51.79,416067.0,38.0858,38.0931,37.678,37.7145,416067.0
2015-08-05 12:00:00,51.79,51.98,51.59,51.9,307307.0,37.7145,37.8528,37.5688,37.7946,307307.0
2015-08-05 12:30:00,51.9,51.98,51.73,51.94,234963.0,37.7946,37.8528,37.6708,37.8237,234963.0
2015-08-05 13:00:00,51.94,51.96,51.67,51.74,217922.0,37.8237,37.8383,37.6271,37.678,217922.0
2015-08-05 13:30:00,51.74,52.22,51.7,52.11,298804.0,37.678,38.0276,37.6489,37.9475,298804.0
2015-08-05 14:00:00,52.11,52.31,52.1,52.25,274420.0,37.9475,38.0931,37.9402,38.0494,274420.0
2015-08-05 14:30:00,52.26,52.47,52.12,52.16,266611.0,38.0567,38.2096,37.9548,37.9839,266611.0
2015-08-05 15:00:00,52.17,52.19,51.93,52.05,456668.0,37.9912,38.0057,37.8164,37.9038,456668.0
2015-08-05 15:30:00,52.05,52.15,51.65,51.69,1383701.0,37.9038,37.9766,37.6125,37.6416,1383701.0
2015-08-06 09:30:00,51.81,51.91,51.1,51.91,438697.0,37.729,37.8018,37.212,37.8018,438697.0
2015-08-06 10:00:00,51.91,51.97,51.47,51.48,431461.0,37.8018,37.8455,37.4814,37.4887,431461.0
2015-08-06 10:30:00,51.5,52.34,51.43,52.14,311510.0,37.5033,38.115,37.4523,37.9693,311510.0
2015-08-06 11:00:00,52.16,52.27,51.97,52.0,206365.0,37.9839,38.064,37.8455,37.8674,206365.0
2015-08-06 11:30:00,51.99,52.04,51.3,51.35,392047.0,37.8601,37.8965,37.3576,37.394,392047.0
2015-08-06 12:00:00,51.37,51.5,51.23,51.41,610214.0,37.4086,37.5033,37.3067,37.4377,610214.0
2015-08-06 12:30:00,51.4,51.55,51.33,51.45,438724.0,37.4305,37.5397,37.3795,37.4669,438724.0
2015-08-06 13:00:00,51.43,51.84,51.43,51.84,422983.0,37.4523,37.7509,37.4523,37.7509,422983.0
2015-08-06 13:30:00,51.84,51.97,51.7,51.74,396443.0,37.7509,37.8455,37.6489,37.678,396443.0
2015-08-06 14:00:00,51.74,52.17,51.63,52.11,372105.0,37.678,37.9912,37.5979,37.9475,372105.0
2015-08-06 14:30:00,52.12,52.2,51.97,52.04,332350.0,37.9548,38.013,37.8455,37.8965,332350.0
2015-08-06 15:00:00,52.04,52.2,52.01,52.12,379516.0,37.8965,38.013,37.8747,37.9548,379516.0
2015-08-06 15:30:00,52.12,52.25,52.07,52.15,740612.0,37.9548,38.0494,37.9184,37.9766,740612.0
2015-08-07 09:30:00,51.64,51.96,51.21,51.66,388003.0,37.6052,37.8383,37.2921,37.6198,388003.0
2015-08-07 10:00:00,51.67,52.09,51.42,51.87,170639.0,37.6271,37.9329,37.445,37.7727,170639.0
2015-08-07 10:30:00,51.88,52.42,51.86,52.03,322695.0,37.78,38.1732,37.7654,37.8892,322695.0
2015-08-07 11:00:00,52.02,52.02,51.49,51.66,577035.0,37.8819,37.8819,37.496,37.6198,577035.0
2015-08-07 11:30:00,51.67,51.86,51.41,51.61,276863.0,37.6271,37.7654,37.4377,37.5834,276863.0
2015-08-07 12:00:00,51.59,51.63,51.39,51.51,236811.0,37.5688,37.5979,37.4232,37.5106,236811.0
2015-08-07 12:30:00,51.51,51.51,51.2,51.4,207830.0,37.5106,37.5106,37.2848,37.4305,207830.0
2015-08-07 13:00:00,51.4,51.58,51.31,51.57,217501.0,37.4305,37.5615,37.3649,37.5542,217501.0
2015-08-07 13:30:00,51.58,51.63,51.33,51.36,214847.0,37.5615,37.5979,37.3795,37.4013,214847.0
2015-08-07 14:00:00,51.37,51.57,51.33,51.38,263085.0,37.4086,37.5542,37.3795,37.4159,263085.0
2015-08-07 14:30:00,51.39,51.45,51.25,51.39,284824.0,37.4232,37.4669,37.3212,37.4232,284824.0
2015-08-07 15:00:00,51.38,51.39,51.11,51.3,399327.0,37.4159,37.4232,37.2193,37.3576,399327.0
2015-08-07 15:30:00,51.3,51.44,51.11,51.17,842392.0,37.3576,37.4596,37.2193,37.263,842392.0
2015-08-10 09:30:00,52.21,52.4,51.65,51.83,458277.0,38.0203,38.1587,37.6125,37.7436,458277.0
2015-08-10 10:00:00,51.82,52.48,51.77,52.36,312755.0,37.7363,38.2169,37.6999,38.1295,312755.0
2015-08-10 10:30:00,52.36,52.38,52.09,52.34,207509.0,38.1295,38.1441,37.9329,38.115,207509.0
2015-08-10 11:00:00,52.35,52.97,52.35,52.7,441554.0,38.1223,38.5738,38.1223,38.3771,441554.0
2015-08-10 11:30:00,52.71,53.06,52.7,53.0,246509.0,38.3844,38.6393,38.3771,38.5956,246509.0
2015-08-10 12:00:00,53.0,53.06,52.72,52.73,235260.0,38.5956,38.6393,38.3917,38.399,235260.0
2015-08-10 12:30:00,52.74,52.96,52.74,52.96,175673.0,38.4063,38.5665,38.4063,38.5665,175673.0
2015-08-10 13:00:00,52.93,53.04,52.81,52.99,157401.0,38.5446,38.6247,38.4572,38.5883,157401.0
2015-08-10 13:30:00,52.99,53.06,52.98,53.0,187941.0,38.5883,38.6393,38.581,38.5956,187941.0
2015-08-10 14:00:00,53.01,53.54,52.95,53.42,358273.0,38.6029,38.9888,38.5592,38.9015,358273.0
2015-08-10 14:30:00,53.42,53.48,53.2,53.37,188627.0,38.9015,38.9451,38.7412,38.865,188627.0
2015-08-10 15:00:00,53.37,53.57,53.37,53.54,313247.0,38.865,39.0107,38.865,38.9888,313247.0
2015-08-10 15:30:00,53.54,53.54,53.22,53.28,616928.0,38.9888,38.9888,38.7558,38.7995,616928.0
2015-08-11 09:30:00,52.37,52.84,52.26,52.69,396758.0,38.1368,38.4791,38.0567,38.3699,396758.0
2015-08-11 10:00:00,52.65,53.19,52.5,53.09,375034.0,38.3407,38.734,38.2315,38.6611,375034.0
2015-08-11 10:30:00,53.1,53.34,53.05,53.08,285873.0,38.6684,38.8432,38.632,38.6539,285873.0
2015-08-11 11:00:00,53.06,53.13,52.93,52.99,176442.0,38.6393,38.6903,38.5446,38.5883,176442.0
2015-08-11 11:30:00,53.0,53.14,52.88,53.0,158699.0,38.5956,38.6976,38.5082,38.5956,158699.0
2015-08-11 12:00:00,52.99,53.21,52.96,53.15,171068.0,38.5883,38.7485,38.5665,38.7048,171068.0
2015-08-11 12:30:00,53.13,53.33,53.08,53.25,197499.0,38.6903,38.8359,38.6539,38.7777,197499.0
2015-08-11 13:00:00,53.25,53.63,53.24,53.61,230891.0,38.7777,39.0544,38.7704,39.0398,230891.0
2015-08-11 13:30:00,53.6,54.31,53.59,54.19,502297.0,39.0325,39.5496,39.0253,39.4622,502297.0
2015-08-11 14:00:00,54.19,55.49,54.17,55.24,942316.0,39.4622,40.4089,39.4476,40.2268,942316.0
2015-08-11 14:30:00,55.25,55.55,55.12,55.36,637671.0,40.2341,40.4526,40.1394,40.3142,637671.0
2015-08-11 15:00:00,55.36,55.69,55.36,55.68,711925.0,40.3142,40.5545,40.3142,40.5472,711925.0
2015-08-11 15:30:00,55.69,55.92,53.76,55.88,2075898.0,40.5545,40.722,39.149,40.6929,2075898.0
2015-08-12 09:30:00,55.64,56.98,54.89,55.14,710783.0,40.5181,41.4939,39.9719,40.154,710783.0
2015-08-12 10:00:00,55.17,55.72,55.11,55.56,632523.0,40.1758,40.5764,40.1321,40.4598,632523.0
2015-08-12 10:30:00,55.6,56.14,55.17,55.91,452641.0,40.489,40.8822,40.1758,40.7147,452641.0
2015-08-12 11:00:00,55.9,56.22,55.73,56.1,306867.0,40.7074,40.9405,40.5836,40.8531,306867.0
2015-08-12 11:30:00,56.07,56.6,55.97,56.34,459688.0,40.8312,41.2172,40.7584,41.0279,459688.0
2015-08-12 12:00:00,56.33,56.79,56.22,56.76,304955.0,41.0206,41.3556,40.9405,41.3337,304955.0
2015-08-12 12:30:00,56.77,57.04,56.63,56.73,301494.0,41.341,41.5376,41.239,41.3119,301494.0
2015-08-12 13:00:00,56.73,56.97,56.52,56.91,270005.0,41.3119,41.4866,41.1589,41.4429,270005.0
2015-08-12 13:30:00,56.94,57.0,56.78,57.0,281406.0,41.4648,41.5085,41.3483,41.5085,281406.0
2015-08-12 14:00:00,56.98,57.7,56.91,57.51,626223.0,41.4939,42.0182,41.4429,41.8799,626223.0
2015-08-12 14:30:00,57.5,57.94,57.5,57.86,636801.0,41.8726,42.193,41.8726,42.1347,636801.0
2015-08-12 15:00:00,57.83,58.07,57.76,58.01,734983.0,42.1129,42.2877,42.0619,42.244,734983.0
2015-08-12 15:30:00,58.01,58.01,57.71,57.81,1401074.0,42.244,42.244,42.0255,42.0983,1401074.0
2015-08-13 09:30:00,57.54,58.27,57.45,58.11,517695.0,41.9017,42.4333,41.8362,42.3168,517695.0
2015-08-13 10:00:00,58.08,58.08,57.33,57.5,356177.0,42.295,42.295,41.7488,41.8726,356177.0
2015-08-13 10:30:00,57.48,57.95,57.42,57.53,219519.0,41.858,42.2003,41.8143,41.8944,219519.0
2015-08-13 11:00:00,57.54,57.83,57.49,57.78,316336.0,41.9017,42.1129,41.8653,42.0765,316336.0
2015-08-13 11:30:00,57.78,57.92,57.7,57.75,181652.0,42.0765,42.1784,42.0182,42.0546,181652.0
2015-08-13 12:00:00,57.76,57.93,57.7,57.86,175341.0,42.0619,42.1857,42.0182,42.1347,175341.0
2015-08-13 12:30:00,57.86,57.88,57.75,57.83,162027.0,42.1347,42.1493,42.0546,42.1129,162027.0
2015-08-13 13:00:00,57.83,57.83,57.05,57.14,392421.0,42.1129,42.1129,41.5449,41.6104,392421.0
2015-08-13 13:30:00,57.17,57.42,56.61,56.83,448467.0,41.6323,41.8143,41.2245,41.3847,448467.0
2015-08-13 14:00:00,56.82,57.1,56.64,56.98,253424.0,41.3774,41.5813,41.2463,41.4939,253424.0
2015-08-13 14:30:00,56.97,57.23,56.97,57.22,166385.0,41.4866,41.676,41.4866,41.6687,166385.0
2015-08-13 15:00:00,57.22,57.26,56.8,56.89,293282.0,41.6687,41.6978,41.3628,41.4284,293282.0
2015-08-13 15:30:00,56.89,57.15,56.78,56.98,619471.0,41.4284,41.6177,41.3483,41.4939,619471.0
2015-08-14 09:30:00,56.75,57.12,55.9,56.25,383971.0,41.3264,41.5959,40.7074,40.9623,383971.0
2015-08-14 10:00:00,56.26,56.36,55.95,56.22,215797.0,40.9696,41.0424,40.7438,40.9405,215797.0
2015-08-14 10:30:00,56.24,56.28,55.8,55.83,214980.0,40.955,40.9842,40.6346,40.6565,214980.0
2015-08-14 11:00:00,55.83,55.96,55.5,55.5,370083.0,40.6565,40.7511,40.4161,40.4161,370083.0
2015-08-14 11:30:00,55.5,55.64,55.19,55.57,528592.0,40.4161,40.5181,40.1904,40.4671,528592.0
2015-08-14 12:00:00,55.55,55.94,55.48,55.87,213853.0,40.4526,40.7366,40.4016,40.6856,213853.0
2015-08-14 12:30:00,55.87,55.95,55.51,55.56,140035.0,40.6856,40.7438,40.4234,40.4598,140035.0
2015-08-14 13:00:00,55.57,55.63,55.42,55.6,264663.0,40.4671,40.5108,40.3579,40.489,264663.0
2015-08-14 13:30:00,55.61,55.67,55.42,55.47,167418.0,40.4963,40.5399,40.3579,40.3943,167418.0
2015-08-14 14:00:00,55.47,55.5,55.19,55.25,207896.0,40.3943,40.4161,40.1904,40.2341,207896.0
2015-08-14 14:30:00,55.25,55.46,55.21,55.22,185651.0,40.2341,40.387,40.205,40.2122,185651.0
2015-08-14 15:00:00,55.22,55.55,55.21,55.47,296036.0,40.2122,40.4526,40.205,40.3943,296036.0
2015-08-14 15:30:00,55.47,55.73,55.37,55.66,592067.0,40.3943,40.5836,40.3215,40.5327,592067.0
2015-08-17 09:30:00,55.06,55.68,54.77,55.48,183743.0,40.3254,40.7795,40.113,40.633,183743.0
2015-08-17 10:00:00,55.51,55.95,55.5,55.61,148860.0,40.655,40.9772,40.6476,40.7282,148860.0
2015-08-17 10:30:00,55.63,56.27,55.61,56.12,244723.0,40.7428,41.2116,40.7282,41.1017,244723.0
2015-08-17 11:00:00,56.11,56.3,56.01,56.1,134825.0,41.0944,41.2335,41.0212,41.0871,134825.0
2015-08-17 11:30:00,56.08,56.15,55.75,55.8,134433.0,41.0724,41.1237,40.8307,40.8674,134433.0
2015-08-17 12:00:00,55.81,56.04,55.72,55.96,219506.0,40.8747,41.0431,40.8088,40.9845,219506.0
2015-08-17 12:30:00,55.93,55.95,55.58,55.95,114445.0,40.9626,40.9772,40.7062,40.9772,114445.0
2015-08-17 13:00:00,55.96,56.02,55.64,55.7,121706.0,40.9845,41.0285,40.7502,40.7941,121706.0
2015-08-17 13:30:00,55.7,55.73,55.54,55.55,95554.0,40.7941,40.8161,40.6769,40.6843,95554.0
2015-08-17 14:00:00,55.56,55.93,55.55,55.89,131973.0,40.6916,40.9626,40.6843,40.9333,131973.0
2015-08-17 14:30:00,55.88,55.96,55.78,55.79,150466.0,40.9259,40.9845,40.8527,40.86,150466.0
2015-08-17 15:00:00,55.8,55.96,55.75,55.96,118637.0,40.8674,40.9845,40.8307,40.9845,118637.0
2015-08-17 15:30:00,55.95,56.02,55.79,55.87,403368.0,40.9772,41.0285,40.86,40.9186,403368.0
2015-08-18 09:30:00,55.67,55.89,55.4,55.87,345223.0,40.7721,40.9333,40.5744,40.9186,345223.0
2015-08-18 10:00:00,55.88,55.89,55.3,55.31,175656.0,40.9259,40.9333,40.5012,40.5085,175656.0
2015-08-18 10:30:00,55.32,55.74,55.14,55.28,195146.0,40.5158,40.8234,40.384,40.4865,195146.0
2015-08-18 11:00:00,55.29,55.31,54.9,54.95,179960.0,40.4938,40.5085,40.2082,40.2448,179960.0
2015-08-18 11:30:00,54.96,55.3,54.83,55.3,162890.0,40.2521,40.5012,40.1569,40.5012,162890.0
2015-08-18 12:00:00,55.3,55.43,55.26,55.36,92060.0,40.5012,40.5964,40.4719,40.5451,92060.0
2015-08-18 12:30:00,55.37,55.59,55.35,55.57,96788.0,40.5524,40.7136,40.5378,40.6989,96788.0
2015-08-18 13:00:00,55.57,55.63,55.47,55.62,82610.0,40.6989,40.7428,40.6257,40.7355,82610.0
2015-08-18 13:30:00,55.62,55.65,55.56,55.62,100053.0,40.7355,40.7575,40.6916,40.7355,100053.0
2015-08-18 14:00:00,55.61,55.79,55.56,55.63,149326.0,40.7282,40.86,40.6916,40.7428,149326.0
2015-08-18 14:30:00,55.63,55.68,55.39,55.44,151258.0,40.7428,40.7795,40.5671,40.6037,151258.0
2015-08-18 15:00:00,55.44,55.6,55.43,55.55,176025.0,40.6037,40.7209,40.5964,40.6843,176025.0
2015-08-18 15:30:00,55.55,55.57,55.45,55.48,387602.0,40.6843,40.6989,40.611,40.633,387602.0
2015-08-19 09:30:00,55.39,55.56,54.88,54.91,117209.0,40.5671,40.6916,40.1936,40.2155,117209.0
2015-08-19 10:00:00,54.88,55.09,54.63,54.63,182464.0,40.1936,40.3474,40.0105,40.0105,182464.0
2015-08-19 10:30:00,54.62,54.62,54.0,54.1,214505.0,40.0031,40.0031,39.5491,39.6223,214505.0
2015-08-19 11:00:00,54.1,54.13,53.75,53.96,197848.0,39.6223,39.6443,39.366,39.5198,197848.0
2015-08-19 11:30:00,53.95,54.3,53.92,54.29,246539.0,39.5124,39.7688,39.4905,39.7614,246539.0
2015-08-19 12:00:00,54.29,54.54,54.22,54.51,180101.0,39.7614,39.9445,39.7102,39.9226,180101.0
2015-08-19 12:30:00,54.52,54.68,54.51,54.61,191499.0,39.9299,40.0471,39.9226,39.9958,191499.0
2015-08-19 13:00:00,54.62,54.76,54.58,54.65,214327.0,40.0031,40.1057,39.9738,40.0251,214327.0
2015-08-19 13:30:00,54.67,54.98,54.61,54.69,191825.0,40.0398,40.2668,39.9958,40.0544,191825.0
2015-08-19 14:00:00,54.7,55.17,54.68,54.72,357884.0,40.0617,40.4059,40.0471,40.0764,357884.0
2015-08-19 14:30:00,54.73,54.86,54.6,54.62,188929.0,40.0837,40.1789,39.9885,40.0031,188929.0
2015-08-19 15:00:00,54.61,54.66,54.41,54.6,245787.0,39.9958,40.0324,39.8493,39.9885,245787.0
2015-08-19 15:30:00,54.61,54.75,54.5,54.5,555667.0,39.9958,40.0983,39.9152,39.9152,555667.0
2015-08-20 09:30:00,54.19,54.74,53.83,54.08,355530.0,39.6882,40.091,39.4245,39.6076,355530.0
2015-08-20 10:00:00,54.1,54.24,53.5,53.59,269426.0,39.6223,39.7248,39.1829,39.2488,269426.0
2015-08-20 10:30:00,53.61,54.21,53.57,54.2,215794.0,39.2634,39.7029,39.2341,39.6955,215794.0
2015-08-20 11:00:00,54.21,54.64,54.15,54.59,272612.0,39.7029,40.0178,39.6589,39.9812,272612.0
2015-08-20 11:30:00,54.58,54.81,54.43,54.49,358646.0,39.9738,40.1423,39.864,39.9079,358646.0
2015-08-20 12:00:00,54.5,54.7,54.29,54.33,262053.0,39.9152,40.0617,39.7614,39.7907,262053.0
2015-08-20 12:30:00,54.33,54.47,53.84,53.93,162440.0,39.7907,39.8933,39.4319,39.4978,162440.0
2015-08-20 13:00:00,53.93,54.05,53.73,54.0,184476.0,39.4978,39.5857,39.3513,39.5491,184476.0
2015-08-20 13:30:00,54.0,54.39,54.0,54.34,232353.0,39.5491,39.8347,39.5491,39.7981,232353.0
2015-08-20 14:00:00,54.34,54.36,53.98,53.98,334403.0,39.7981,39.8127,39.5344,39.5344,334403.0
2015-08-20 14:30:00,53.98,54.06,53.75,53.81,276644.0,39.5344,39.593,39.366,39.4099,276644.0
2015-08-20 15:00:00,53.82,53.86,53.54,53.63,330008.0,39.4172,39.4465,39.2122,39.2781,330008.0
2015-08-20 15:30:00,53.63,53.67,53.25,53.29,879219.0,39.2781,39.3074,38.9998,39.0291,879219.0
2015-08-21 09:30:00,51.86,52.08,50.62,50.92,1040125.0,37.9817,38.1429,37.0736,37.2933,1040125.0
2015-08-21 10:00:00,50.91,51.61,50.51,50.92,522826.0,37.286,37.7986,36.993,37.2933,522826.0
2015-08-21 10:30:00,50.92,50.94,50.14,50.23,520499.0,37.2933,37.3079,36.722,36.7879,520499.0
2015-08-21 11:00:00,50.21,50.22,49.24,49.7,963632.0,36.7733,36.7806,36.0629,36.3998,963632.0
2015-08-21 11:30:00,49.68,49.98,49.51,49.63,541921.0,36.3851,36.6048,36.2606,36.3485,541921.0
2015-08-21 12:00:00,49.6,50.14,49.2,49.39,759041.0,36.3265,36.722,36.0336,36.1727,759041.0
2015-08-21 12:30:00,49.38,49.54,48.86,48.89,556250.0,36.1654,36.2826,35.7846,35.8065,556250.0
2015-08-21 13:00:00,48.87,49.51,48.82,48.95,1221742.0,35.7919,36.2606,35.7553,35.8505,1221742.0
2015-08-21 13:30:00,48.96,49.13,48.43,48.73,914525.0,35.8578,35.9823,35.4696,35.6894,914525.0
2015-08-21 14:00:00,48.73,49.41,48.71,49.15,855265.0,35.6894,36.1874,35.6747,35.997,855265.0
2015-08-21 14:30:00,49.16,49.26,48.7,48.8,424238.0,36.0043,36.0775,35.6674,35.7406,424238.0
2015-08-21 15:00:00,48.79,48.91,48.38,48.61,785060.0,35.7333,35.8212,35.433,35.6015,785060.0
2015-08-21 15:30:00,48.61,48.76,48.38,48.41,1750597.0,35.6015,35.7113,35.433,35.455,1750597.0
2015-08-24 09:30:00,44.68,46.42,43.53,46.35,1529545.0,32.7232,33.9975,31.8809,33.9463,1529545.0
2015-08-24 10:00:00,46.3,47.15,46.0,46.34,969265.0,33.9096,34.5322,33.6899,33.9389,969265.0
2015-08-24 10:30:00,46.3,46.52,45.89,45.91,651518.0,33.9096,34.0708,33.6094,33.624,651518.0
2015-08-24 11:00:00,45.93,45.96,45.11,45.32,892813.0,33.6387,33.6606,33.0381,33.1919,892813.0
2015-08-24 11:30:00,45.32,46.85,45.29,46.45,552348.0,33.1919,34.3125,33.1699,34.0195,552348.0
2015-08-24 12:00:00,46.44,46.93,46.22,46.92,585842.0,34.0122,34.3711,33.8511,34.3637,585842.0
2015-08-24 12:30:00,46.92,47.1,46.56,46.64,529653.0,34.3637,34.4956,34.1001,34.1587,529653.0
2015-08-24 13:00:00,46.65,46.82,46.09,46.47,455539.0,34.166,34.2905,33.7558,34.0342,455539.0
2015-08-24 13:30:00,46.45,46.62,46.04,46.17,518804.0,34.0195,34.144,33.7192,33.8144,518804.0
2015-08-24 14:00:00,46.15,46.34,45.58,45.67,522091.0,33.7998,33.9389,33.3823,33.4482,522091.0
2015-08-24 14:30:00,45.63,46.03,45.1,45.17,800763.0,33.4189,33.7119,33.0308,33.082,800763.0
2015-08-24 15:00:00,45.15,45.67,44.79,44.87,1178237.0,33.0674,33.4482,32.8037,32.8623,1178237.0
2015-08-24 15:30:00,44.85,46.47,44.78,45.81,2466659.0,32.8477,34.0342,32.7964,33.5508,2466659.0
2015-08-25 09:30:00,47.48,47.73,45.29,45.7,905425.0,34.7739,34.957,33.1699,33.4702,905425.0
2015-08-25 10:00:00,45.66,46.13,45.42,45.67,617159.0,33.4409,33.7851,33.2651,33.4482,617159.0
2015-08-25 10:30:00,45.68,46.14,45.61,45.89,482413.0,33.4556,33.7925,33.4043,33.6094,482413.0
2015-08-25 11:00:00,45.91,46.29,45.82,46.01,510606.0,33.624,33.9023,33.5581,33.6973,510606.0
2015-08-25 11:30:00,46.0,46.05,45.56,45.83,484428.0,33.6899,33.7266,33.3677,33.5654,484428.0
2015-08-25 12:00:00,45.83,46.14,45.81,46.11,219299.0,33.5654,33.7925,33.5508,33.7705,219299.0
2015-08-25 12:30:00,46.1,46.2,45.9,45.92,215629.0,33.7632,33.8364,33.6167,33.6313,215629.0
2015-08-25 13:00:00,45.95,46.18,45.67,45.72,327121.0,33.6533,33.8218,33.4482,33.4849,327121.0
2015-08-25 13:30:00,45.73,45.86,45.42,45.45,560240.0,33.4922,33.5874,33.2651,33.2871,560240.0
2015-08-25 14:00:00,45.45,45.75,45.3,45.51,361252.0,33.2871,33.5068,33.1773,33.3311,361252.0
2015-08-25 14:30:00,45.5,45.72,45.41,45.66,386495.0,33.3237,33.4849,33.2578,33.4409,386495.0
2015-08-25 15:00:00,45.66,45.72,44.78,44.95,629094.0,33.4409,33.4849,32.7964,32.9209,629094.0
2015-08-25 15:30:00,44.92,44.99,43.7,43.72,1747382.0,32.899,32.9502,32.0054,32.0201,1747382.0
2015-08-26 09:30:00,45.09,45.39,44.03,44.35,1258790.0,33.0235,33.2432,32.2471,32.4815,1258790.0
2015-08-26 10:00:00,44.36,44.83,44.06,44.35,770887.0,32.4888,32.833,32.2691,32.4815,770887.0
2015-08-26 10:30:00,44.4,44.63,43.42,43.85,969507.0,32.5181,32.6866,31.8004,32.1153,969507.0
2015-08-26 11:00:00,43.87,44.1,43.6,43.89,516122.0,32.1299,32.2984,31.9322,32.1446,516122.0
2015-08-26 11:30:00,43.92,43.96,43.69,43.91,471971.0,32.1666,32.1959,31.9981,32.1592,471971.0
2015-08-26 12:00:00,43.88,44.13,43.75,43.91,293104.0,32.1373,32.3204,32.0421,32.1592,293104.0
2015-08-26 12:30:00,43.9,44.26,43.76,44.25,251325.0,32.1519,32.4156,32.0494,32.4083,251325.0
2015-08-26 13:00:00,44.25,44.65,44.06,44.62,459598.0,32.4083,32.7012,32.2691,32.6792,459598.0
2015-08-26 13:30:00,44.61,44.85,44.4,44.61,384194.0,32.6719,32.8477,32.5181,32.6719,384194.0
2015-08-26 14:00:00,44.61,44.85,44.25,44.39,334380.0,32.6719,32.8477,32.4083,32.5108,334380.0
2015-08-26 14:30:00,44.38,44.83,44.3,44.71,456928.0,32.5035,32.833,32.4449,32.7451,456928.0
2015-08-26 15:00:00,44.7,45.17,44.56,44.91,677294.0,32.7378,33.082,32.6353,32.8916,677294.0
2015-08-26 15:30:00,44.91,45.6,44.87,45.54,1487875.0,32.8916,33.397,32.8623,33.353,1487875.0
2015-08-27 09:30:00,46.4,47.22,46.35,46.59,760869.0,33.9829,34.5834,33.9463,34.122,760869.0
2015-08-27 10:00:00,46.57,46.61,46.19,46.19,390158.0,34.1074,34.1367,33.8291,33.8291,390158.0
2015-08-27 10:30:00,46.19,46.83,46.11,46.8,291794.0,33.8291,34.2978,33.7705,34.2758,291794.0
2015-08-27 11:00:00,46.78,47.11,46.48,46.54,1040246.0,34.2612,34.5029,34.0415,34.0854,1040246.0
2015-08-27 11:30:00,46.53,46.75,46.3,46.62,434303.0,34.0781,34.2392,33.9096,34.144,434303.0
2015-08-27 12:00:00,46.62,46.69,46.04,46.66,504613.0,34.144,34.1953,33.7192,34.1733,504613.0
2015-08-27 12:30:00,46.66,46.94,46.52,46.68,199761.0,34.1733,34.3784,34.0708,34.188,199761.0
2015-08-27 13:00:00,46.67,46.82,46.52,46.67,220355.0,34.1806,34.2905,34.0708,34.1806,220355.0
2015-08-27 13:30:00,46.64,46.98,46.6,46.8,399236.0,34.1587,34.4077,34.1294,34.2758,399236.0
2015-08-27 14:00:00,46.8,46.82,45.84,45.85,489530.0,34.2758,34.2905,33.5728,33.5801,489530.0
2015-08-27 14:30:00,45.85,45.92,45.45,45.5,445293.0,33.5801,33.6313,33.2871,33.3237,445293.0
2015-08-27 15:00:00,45.47,46.0,45.29,45.94,397408.0,33.3018,33.6899,33.1699,33.646,397408.0
2015-08-27 15:30:00,45.96,46.73,45.91,46.67,994111.0,33.6606,34.2246,33.624,34.1806,994111.0
2015-08-28 09:30:00,46.72,47.77,46.72,47.27,590367.0,34.2173,34.9863,34.2173,34.6201,590367.0
2015-08-28 10:00:00,47.28,47.62,47.1,47.57,494886.0,34.6274,34.8764,34.4956,34.8398,494886.0
2015-08-28 10:30:00,47.57,47.68,47.06,47.07,598225.0,34.8398,34.9203,34.4663,34.4736,598225.0
2015-08-28 11:00:00,47.1,47.22,46.87,46.95,408592.0,34.4956,34.5834,34.3271,34.3857,408592.0
2015-08-28 11:30:00,46.97,47.24,46.72,46.76,324524.0,34.4004,34.5981,34.2173,34.2465,324524.0
2015-08-28 12:00:00,46.75,47.42,46.75,47.36,422367.0,34.2392,34.7299,34.2392,34.686,422367.0
2015-08-28 12:30:00,47.37,47.71,47.34,47.68,258195.0,34.6933,34.9423,34.6713,34.9203,258195.0
2015-08-28 13:00:00,47.68,47.69,47.13,47.13,304305.0,34.9203,34.9277,34.5175,34.5175,304305.0
2015-08-28 13:30:00,47.13,47.21,46.85,46.96,355698.0,34.5175,34.5761,34.3125,34.393,355698.0
2015-08-28 14:00:00,46.95,47.11,46.79,46.9,358451.0,34.3857,34.5029,34.2685,34.3491,358451.0
2015-08-28 14:30:00,46.92,47.01,46.74,46.97,387189.0,34.3637,34.4296,34.2319,34.4004,387189.0
2015-08-28 15:00:00,46.98,47.02,46.84,46.97,512136.0,34.4077,34.437,34.3051,34.4004,512136.0
2015-08-28 15:30:00,46.96,47.26,46.74,47.21,852307.0,34.393,34.6127,34.2319,34.5761,852307.0
2015-08-31 09:30:00,47.27,47.54,46.43,46.57,622845.0,34.6201,34.8178,34.0049,34.1074,622845.0
2015-08-31 10:00:00,46.62,47.57,46.51,47.57,394777.0,34.144,34.8398,34.0635,34.8398,394777.0
2015-08-31 10:30:00,47.58,47.67,47.3,47.42,477272.0,34.8471,34.913,34.642,34.7299,477272.0
2015-08-31 11:00:00,47.43,47.58,47.15,47.47,626705.0,34.7373,34.8471,34.5322,34.7665,626705.0
2015-08-31 11:30:00,47.47,48.09,47.45,47.92,496828.0,34.7665,35.2206,34.7519,35.0961,496828.0
2015-08-31 12:00:00,47.92,47.99,47.41,47.51,302702.0,35.0961,35.1474,34.7226,34.7958,302702.0
2015-08-31 12:30:00,47.53,47.61,47.35,47.38,251872.0,34.8105,34.8691,34.6787,34.7006,251872.0
2015-08-31 13:00:00,47.39,47.6,47.3,47.33,212560.0,34.708,34.8618,34.642,34.664,212560.0
2015-08-31 13:30:00,47.33,47.61,47.22,47.6,274592.0,34.664,34.8691,34.5834,34.8618,274592.0
2015-08-31 14:00:00,47.6,47.77,47.37,47.65,454568.0,34.8618,34.9863,34.6933,34.8984,454568.0
2015-08-31 14:30:00,47.64,47.73,47.1,47.22,608656.0,34.8911,34.957,34.4956,34.5834,608656.0
2015-08-31 15:00:00,47.22,47.37,47.15,47.24,655211.0,34.5834,34.6933,34.5322,34.5981,655211.0
2015-08-31 15:30:00,47.24,47.57,47.23,47.3,1147055.0,34.5981,34.8398,34.5908,34.642,1147055.0
2015-09-01 09:30:00,46.2,46.48,45.78,46.17,487806.0,33.8364,34.0415,33.5288,33.8144,487806.0
2015-09-01 10:00:00,46.15,46.25,45.69,46.06,425526.0,33.7998,33.873,33.4629,33.7339,425526.0
2015-09-01 10:30:00,46.09,46.32,45.87,46.22,443278.0,33.7558,33.9243,33.5947,33.8511,443278.0
2015-09-01 11:00:00,46.24,46.71,46.12,46.56,292513.0,33.8657,34.2099,33.7778,34.1001,292513.0
2015-09-01 11:30:00,46.55,46.91,46.54,46.65,488819.0,34.0927,34.3564,34.0854,34.166,488819.0
2015-09-01 12:00:00,46.65,46.72,46.34,46.41,190205.0,34.166,34.2173,33.9389,33.9902,190205.0
2015-09-01 12:30:00,46.38,46.6,46.11,46.23,264201.0,33.9682,34.1294,33.7705,33.8584,264201.0
2015-09-01 13:00:00,46.24,46.55,46.22,46.52,192422.0,33.8657,34.0927,33.8511,34.0708,192422.0
2015-09-01 13:30:00,46.51,46.75,46.42,46.75,172897.0,34.0635,34.2392,33.9975,34.2392,172897.0
2015-09-01 14:00:00,46.75,46.78,46.32,46.37,229887.0,34.2392,34.2612,33.9243,33.9609,229887.0
2015-09-01 14:30:00,46.34,46.73,46.33,46.4,186843.0,33.9389,34.2246,33.9316,33.9829,186843.0
2015-09-01 15:00:00,46.39,46.47,46.05,46.07,331313.0,33.9756,34.0342,33.7266,33.7412,331313.0
2015-09-01 15:30:00,46.07,46.32,45.75,46.09,1152585.0,33.7412,33.9243,33.5068,33.7558,1152585.0
2015-09-02 09:30:00,46.68,46.87,46.0,46.19,532625.0,34.188,34.3271,33.6899,33.8291,532625.0
2015-09-02 10:00:00,46.19,46.35,46.05,46.09,233196.0,33.8291,33.9463,33.7266,33.7558,233196.0
2015-09-02 10:30:00,46.05,46.07,45.49,45.93,394641.0,33.7266,33.7412,33.3164,33.6387,394641.0
2015-09-02 11:00:00,45.92,46.19,45.76,45.88,431410.0,33.6313,33.8291,33.5142,33.602,431410.0
2015-09-02 11:30:00,45.89,45.91,45.39,45.51,239861.0,33.6094,33.624,33.2432,33.3311,239861.0
2015-09-02 12:00:00,45.51,45.93,45.49,45.82,255124.0,33.3311,33.6387,33.3164,33.5581,255124.0
2015-09-02 12:30:00,45.8,46.23,45.8,46.07,229013.0,33.5435,33.8584,33.5435,33.7412,229013.0
2015-09-02 13:00:00,46.09,46.27,45.85,46.24,201200.0,33.7558,33.8877,33.5801,33.8657,201200.0
2015-09-02 13:30:00,46.24,46.25,45.82,46.08,239718.0,33.8657,33.873,33.5581,33.7485,239718.0
2015-09-02 14:00:00,46.08,46.49,45.98,46.38,335677.0,33.7485,34.0488,33.6753,33.9682,335677.0
2015-09-02 14:30:00,46.39,46.48,46.08,46.34,206940.0,33.9756,34.0415,33.7485,33.9389,206940.0
2015-09-02 15:00:00,46.37,46.48,46.13,46.41,227573.0,33.9609,34.0415,33.7851,33.9902,227573.0
2015-09-02 15:30:00,46.4,46.83,46.35,46.83,582745.0,33.9829,34.2978,33.9463,34.2978,582745.0
2015-09-03 09:30:00,47.02,47.77,46.93,47.51,450269.0,34.437,34.9863,34.3711,34.7958,450269.0
2015-09-03 10:00:00,47.54,47.76,47.37,47.53,371149.0,34.8178,34.9789,34.6933,34.8105,371149.0
2015-09-03 10:30:00,47.54,47.92,47.3,47.88,257884.0,34.8178,35.0961,34.642,35.0668,257884.0
2015-09-03 11:00:00,47.9,47.97,47.09,47.25,494230.0,35.0815,35.1327,34.4882,34.6054,494230.0
2015-09-03 11:30:00,47.27,47.38,47.12,47.34,226198.0,34.6201,34.7006,34.5102,34.6713,226198.0
2015-09-03 12:00:00,47.33,47.53,47.06,47.31,279092.0,34.664,34.8105,34.4663,34.6494,279092.0
2015-09-03 12:30:00,47.31,47.34,47.01,47.01,266045.0,34.6494,34.6713,34.4296,34.4296,266045.0
2015-09-03 13:00:00,47.01,47.29,46.81,47.26,279827.0,34.4296,34.6347,34.2832,34.6127,279827.0
2015-09-03 13:30:00,47.24,47.25,46.78,46.93,263157.0,34.5981,34.6054,34.2612,34.3711,263157.0
2015-09-03 14:00:00,46.91,47.04,46.72,47.04,311051.0,34.3564,34.4516,34.2173,34.4516,311051.0
2015-09-03 14:30:00,47.03,47.22,46.95,47.13,198209.0,34.4443,34.5834,34.3857,34.5175,198209.0
2015-09-03 15:00:00,47.12,47.22,46.99,47.13,351996.0,34.5102,34.5834,34.415,34.5175,351996.0
2015-09-03 15:30:00,47.11,47.16,46.77,46.98,800098.0,34.5029,34.5395,34.2539,34.4077,800098.0
2015-09-04 09:30:00,46.24,46.95,46.19,46.51,272452.0,33.8657,34.3857,33.8291,34.0635,272452.0
2015-09-04 10:00:00,46.51,46.77,46.36,46.6,278870.0,34.0635,34.2539,33.9536,34.1294,278870.0
2015-09-04 10:30:00,46.59,46.73,46.12,46.31,160934.0,34.122,34.2246,33.7778,33.917,160934.0
2015-09-04 11:00:00,46.33,46.6,46.33,46.57,163046.0,33.9316,34.1294,33.9316,34.1074,163046.0
2015-09-04 11:30:00,46.56,46.57,46.31,46.47,130503.0,34.1001,34.1074,33.917,34.0342,130503.0
2015-09-04 12:00:00,46.46,46.59,46.4,46.5,210963.0,34.0268,34.122,33.9829,34.0561,210963.0
2015-09-04 12:30:00,46.51,46.62,46.38,46.38,186291.0,34.0635,34.144,33.9682,33.9682,186291.0
2015-09-04 13:00:00,46.39,46.48,46.11,46.29,139848.0,33.9756,34.0415,33.7705,33.9023,139848.0
2015-09-04 13:30:00,46.28,46.42,46.19,46.21,135475.0,33.895,33.9975,33.8291,33.8437,135475.0
2015-09-04 14:00:00,46.21,46.36,46.14,46.21,136946.0,33.8437,33.9536,33.7925,33.8437,136946.0
2015-09-04 14:30:00,46.21,46.4,46.13,46.38,157235.0,33.8437,33.9829,33.7851,33.9682,157235.0
2015-09-04 15:00:00,46.39,46.48,46.25,46.38,255855.0,33.9756,34.0415,33.873,33.9682,255855.0
2015-09-04 15:30:00,46.39,46.72,46.33,46.34,611667.0,33.9756,34.2173,33.9316,33.9389,611667.0
2015-09-08 09:30:00,46.62,47.08,46.59,46.76,316342.0,34.144,34.4809,34.122,34.2465,316342.0
2015-09-08 10:00:00,46.74,47.36,46.62,47.29,217208.0,34.2319,34.686,34.144,34.6347,217208.0
2015-09-08 10:30:00,47.3,47.4,47.15,47.36,178786.0,34.642,34.7153,34.5322,34.686,178786.0
2015-09-08 11:00:00,47.35,47.45,47.19,47.3,215111.0,34.6787,34.7519,34.5615,34.642,215111.0
2015-09-08 11:30:00,47.3,47.44,47.2,47.21,160352.0,34.642,34.7446,34.5688,34.5761,160352.0
2015-09-08 12:00:00,47.2,47.5,47.16,47.5,112772.0,34.5688,34.7885,34.5395,34.7885,112772.0
2015-09-08 12:30:00,47.5,47.52,47.34,47.35,129277.0,34.7885,34.8032,34.6713,34.6787,129277.0
2015-09-08 13:00:00,47.36,47.44,47.26,47.41,132529.0,34.686,34.7446,34.6127,34.7226,132529.0
2015-09-08 13:30:00,47.4,47.64,47.31,47.57,142685.0,34.7153,34.8911,34.6494,34.8398,142685.0
2015-09-08 14:00:00,47.57,47.69,47.49,47.64,163101.0,34.8398,34.9277,34.7812,34.8911,163101.0
2015-09-08 14:30:00,47.64,47.77,47.57,47.67,171704.0,34.8911,34.9863,34.8398,34.913,171704.0
2015-09-08 15:00:00,47.66,47.74,47.51,47.67,238026.0,34.9057,34.9643,34.7958,34.913,238026.0
2015-09-08 15:30:00,47.67,47.82,47.61,47.74,743249.0,34.913,35.0229,34.8691,34.9643,743249.0
2015-09-09 09:30:00,48.05,48.61,48.01,48.54,1176345.0,35.1913,35.6015,35.162,35.5502,1176345.0
2015-09-09 10:00:00,48.53,48.96,48.38,48.47,426697.0,35.5429,35.8578,35.433,35.4989,426697.0
2015-09-09 10:30:00,48.48,48.66,48.15,48.3,327720.0,35.5063,35.6381,35.2646,35.3744,327720.0
2015-09-09 11:00:00,48.3,48.47,48.24,48.36,272562.0,35.3744,35.4989,35.3305,35.4184,272562.0
2015-09-09 11:30:00,48.37,48.54,48.12,48.24,163155.0,35.4257,35.5502,35.2426,35.3305,163155.0
2015-09-09 12:00:00,48.24,48.33,48.04,48.33,218131.0,35.3305,35.3964,35.184,35.3964,218131.0
2015-09-09 12:30:00,48.33,48.4,48.13,48.19,205859.0,35.3964,35.4477,35.2499,35.2939,205859.0
2015-09-09 13:00:00,48.18,48.43,48.11,48.15,201431.0,35.2865,35.4696,35.2353,35.2646,201431.0
2015-09-09 13:30:00,48.15,48.16,47.87,47.89,231232.0,35.2646,35.2719,35.0595,35.0741,231232.0
2015-09-09 14:00:00,47.89,48.07,47.75,47.99,190826.0,35.0741,35.206,34.9716,35.1474,190826.0
2015-09-09 14:30:00,47.99,48.09,47.83,47.85,213214.0,35.1474,35.2206,35.0302,35.0449,213214.0
2015-09-09 15:00:00,47.85,48.0,47.7,47.73,264841.0,35.0449,35.1547,34.935,34.957,264841.0
2015-09-09 15:30:00,47.73,47.73,47.36,47.46,725553.0,34.957,34.957,34.686,34.7592,725553.0
2015-09-10 09:30:00,47.58,47.61,47.22,47.25,391624.0,34.8471,34.8691,34.5834,34.6054,391624.0
2015-09-10 10:00:00,47.28,47.55,47.25,47.53,458316.0,34.6274,34.8251,34.6054,34.8105,458316.0
2015-09-10 10:30:00,47.54,47.84,47.51,47.74,434350.0,34.8178,35.0375,34.7958,34.9643,434350.0
2015-09-10 11:00:00,47.75,47.86,47.52,47.64,336610.0,34.9716,35.0522,34.8032,34.8911,336610.0
2015-09-10 11:30:00,47.64,47.91,47.59,47.72,158068.0,34.8911,35.0888,34.8544,34.9496,158068.0
2015-09-10 12:00:00,47.71,47.89,47.62,47.88,186133.0,34.9423,35.0741,34.8764,35.0668,186133.0
2015-09-10 12:30:00,47.87,48.23,47.8,48.08,165987.0,35.0595,35.3232,35.0082,35.2133,165987.0
2015-09-10 13:00:00,48.08,48.49,48.02,48.47,158304.0,35.2133,35.5136,35.1694,35.4989,158304.0
2015-09-10 13:30:00,48.45,48.61,48.34,48.48,232172.0,35.4843,35.6015,35.4037,35.5063,232172.0
2015-09-10 14:00:00,48.46,48.56,48.35,48.37,233547.0,35.4916,35.5649,35.411,35.4257,233547.0
2015-09-10 14:30:00,48.36,48.43,48.09,48.1,357889.0,35.4184,35.4696,35.2206,35.228,357889.0
2015-09-10 15:00:00,48.1,48.21,47.92,48.04,383265.0,35.228,35.3085,35.0961,35.184,383265.0
2015-09-10 15:30:00,48.03,48.17,47.96,48.15,821944.0,35.1767,35.2792,35.1254,35.2646,821944.0
2015-09-11 09:30:00,47.67,47.92,47.16,47.17,272166.0,34.913,35.0961,34.5395,34.5468,272166.0
2015-09-11 10:00:00,47.23,47.81,47.18,47.67,174790.0,34.5908,35.0156,34.5542,34.913,174790.0
2015-09-11 10:30:00,47.67,47.73,47.17,47.17,119742.0,34.913,34.957,34.5468,34.5468,119742.0
2015-09-11 11:00:00,47.17,47.26,46.81,47.04,393783.0,34.5468,34.6127,34.2832,34.4516,393783.0
2015-09-11 11:30:00,47.05,47.37,47.03,47.17,217608.0,34.4589,34.6933,34.4443,34.5468,217608.0
2015-09-11 12:00:00,47.16,47.27,46.98,47.02,126942.0,34.5395,34.6201,34.4077,34.437,126942.0
2015-09-11 12:30:00,47.03,47.43,47.02,47.35,152915.0,34.4443,34.7373,34.437,34.6787,152915.0
2015-09-11 13:00:00,47.35,47.43,47.23,47.3,117920.0,34.6787,34.7373,34.5908,34.642,117920.0
2015-09-11 13:30:00,47.3,47.46,47.12,47.45,183831.0,34.642,34.7592,34.5102,34.7519,183831.0
2015-09-11 14:00:00,47.45,47.51,47.27,47.4,154050.0,34.7519,34.7958,34.6201,34.7153,154050.0
2015-09-11 14:30:00,47.4,47.54,47.4,47.54,121362.0,34.7153,34.8178,34.7153,34.8178,121362.0
2015-09-11 15:00:00,47.53,47.76,47.52,47.75,279392.0,34.8105,34.9789,34.8032,34.9716,279392.0
2015-09-11 15:30:00,47.75,47.9,47.67,47.86,567763.0,34.9716,35.0815,34.913,35.0522,567763.0
2015-09-14 09:30:00,47.71,47.74,47.04,47.26,357603.0,34.9423,34.9643,34.4516,34.6127,357603.0
2015-09-14 10:00:00,47.28,47.52,47.11,47.13,215382.0,34.6274,34.8032,34.5029,34.5175,215382.0
2015-09-14 10:30:00,47.11,47.31,46.86,46.91,287576.0,34.5029,34.6494,34.3198,34.3564,287576.0
2015-09-14 11:00:00,46.92,47.09,46.6,46.68,358273.0,34.3637,34.4882,34.1294,34.188,358273.0
2015-09-14 11:30:00,46.66,46.78,46.53,46.68,209971.0,34.1733,34.2612,34.0781,34.188,209971.0
2015-09-14 12:00:00,46.7,46.91,46.64,46.79,168037.0,34.2026,34.3564,34.1587,34.2685,168037.0
2015-09-14 12:30:00,46.79,47.12,46.69,47.09,182708.0,34.2685,34.5102,34.1953,34.4882,182708.0
2015-09-14 13:00:00,47.08,47.18,46.92,47.0,168464.0,34.4809,34.5542,34.3637,34.4223,168464.0
2015-09-14 13:30:00,47.0,47.15,46.97,47.06,138884.0,34.4223,34.5322,34.4004,34.4663,138884.0
2015-09-14 14:00:00,47.07,47.07,46.79,46.8,254321.0,34.4736,34.4736,34.2685,34.2758,254321.0
2015-09-14 14:30:00,46.79,46.91,46.57,46.57,263385.0,34.2685,34.3564,34.1074,34.1074,263385.0
2015-09-14 15:00:00,46.56,46.6,46.46,46.47,269294.0,34.1001,34.1294,34.0268,34.0342,269294.0
2015-09-14 15:30:00,46.47,46.53,46.37,46.5,589815.0,34.0342,34.0781,33.9609,34.0561,589815.0
2015-09-15 09:30:00,46.59,46.9,46.26,46.28,232936.0,34.122,34.3491,33.8804,33.895,232936.0
2015-09-15 10:00:00,46.3,46.72,46.2,46.55,242018.0,33.9096,34.2173,33.8364,34.0927,242018.0
2015-09-15 10:30:00,46.57,46.87,46.53,46.81,288161.0,34.1074,34.3271,34.0781,34.2832,288161.0
2015-09-15 11:00:00,46.8,46.96,46.71,46.71,270081.0,34.2758,34.393,34.2099,34.2099,270081.0
2015-09-15 11:30:00,46.72,46.81,46.6,46.68,205371.0,34.2173,34.2832,34.1294,34.188,205371.0
2015-09-15 12:00:00,46.68,46.76,46.26,46.38,361301.0,34.188,34.2465,33.8804,33.9682,361301.0
2015-09-15 12:30:00,46.39,46.56,46.37,46.51,179805.0,33.9756,34.1001,33.9609,34.0635,179805.0
2015-09-15 13:00:00,46.51,46.98,46.42,46.93,156641.0,34.0635,34.4077,33.9975,34.3711,156641.0
2015-09-15 13:30:00,46.94,47.09,46.9,46.95,147702.0,34.3784,34.4882,34.3491,34.3857,147702.0
2015-09-15 14:00:00,46.93,47.29,46.92,47.21,158196.0,34.3711,34.6347,34.3637,34.5761,158196.0
2015-09-15 14:30:00,47.19,47.31,47.15,47.29,141714.0,34.5615,34.6494,34.5322,34.6347,141714.0
2015-09-15 15:00:00,47.29,47.39,47.27,47.34,213921.0,34.6347,34.708,34.6201,34.6713,213921.0
2015-09-15 15:30:00,47.33,47.37,47.17,47.24,569197.0,34.664,34.6933,34.5468,34.5981,569197.0
2015-09-16 09:30:00,47.34,47.46,46.22,46.32,466598.0,34.6713,34.7592,33.8511,33.9243,466598.0
2015-09-16 10:00:00,46.32,46.64,46.25,46.48,390038.0,33.9243,34.1587,33.873,34.0415,390038.0
2015-09-16 10:30:00,46.48,46.48,45.71,46.06,924947.0,34.0415,34.0415,33.4775,33.7339,924947.0
2015-09-16 11:00:00,46.05,46.33,45.77,46.09,683005.0,33.7266,33.9316,33.5215,33.7558,683005.0
2015-09-16 11:30:00,46.1,46.15,45.97,46.1,391867.0,33.7632,33.7998,33.668,33.7632,391867.0
2015-09-16 12:00:00,46.1,46.15,45.74,45.79,410394.0,33.7632,33.7998,33.4995,33.5361,410394.0
2015-09-16 12:30:00,45.79,46.25,45.78,46.17,377258.0,33.5361,33.873,33.5288,33.8144,377258.0
2015-09-16 13:00:00,46.16,46.43,45.91,46.16,491278.0,33.8071,34.0049,33.624,33.8071,491278.0
2015-09-16 13:30:00,46.15,46.23,45.92,46.11,388144.0,33.7998,33.8584,33.6313,33.7705,388144.0
2015-09-16 14:00:00,46.12,46.17,45.79,45.95,413148.0,33.7778,33.8144,33.5361,33.6533,413148.0
2015-09-16 14:30:00,45.95,46.14,45.93,46.03,344268.0,33.6533,33.7925,33.6387,33.7119,344268.0
2015-09-16 15:00:00,46.03,46.48,45.97,46.46,546091.0,33.7119,34.0415,33.668,34.0268,546091.0
2015-09-16 15:30:00,46.46,46.75,46.44,46.67,853279.0,34.0268,34.2392,34.0122,34.1806,853279.0
2015-09-17 09:30:00,46.51,46.65,46.24,46.47,197466.0,34.0635,34.166,33.8657,34.0342,197466.0
2015-09-17 10:00:00,46.48,46.55,45.98,46.34,365007.0,34.0415,34.0927,33.6753,33.9389,365007.0
2015-09-17 10:30:00,46.36,46.49,46.16,46.24,238495.0,33.9536,34.0488,33.8071,33.8657,238495.0
2015-09-17 11:00:00,46.26,47.03,46.26,46.91,380027.0,33.8804,34.4443,33.8804,34.3564,380027.0
2015-09-17 11:30:00,46.92,47.17,46.7,46.84,417717.0,34.3637,34.5468,34.2026,34.3051,417717.0
2015-09-17 12:00:00,46.84,46.87,46.67,46.84,228557.0,34.3051,34.3271,34.1806,34.3051,228557.0
2015-09-17 12:30:00,46.83,47.21,46.83,47.14,224333.0,34.2978,34.5761,34.2978,34.5249,224333.0
2015-09-17 13:00:00,47.13,47.25,47.12,47.19,271274.0,34.5175,34.6054,34.5102,34.5615,271274.0
2015-09-17 13:30:00,47.18,47.35,46.95,47.24,269686.0,34.5542,34.6787,34.3857,34.5981,269686.0
2015-09-17 14:00:00,47.24,47.54,46.91,47.2,289123.0,34.5981,34.8178,34.3564,34.5688,289123.0
2015-09-17 14:30:00,47.23,47.84,47.23,47.51,347682.0,34.5908,35.0375,34.5908,34.7958,347682.0
2015-09-17 15:00:00,47.52,47.6,46.68,46.99,599397.0,34.8032,34.8618,34.188,34.415,599397.0
2015-09-17 15:30:00,47.0,47.07,46.74,46.83,651469.0,34.4223,34.4736,34.2319,34.2978,651469.0
2015-09-18 09:30:00,45.88,46.75,45.74,46.27,827271.0,33.602,34.2392,33.4995,33.8877,827271.0
2015-09-18 10:00:00,46.27,47.24,46.26,47.07,307009.0,33.8877,34.5981,33.8804,34.4736,307009.0
2015-09-18 10:30:00,47.05,47.44,47.04,47.24,280162.0,34.4589,34.7446,34.4516,34.5981,280162.0
2015-09-18 11:00:00,47.23,47.3,46.95,47.04,232565.0,34.5908,34.642,34.3857,34.4516,232565.0
2015-09-18 11:30:00,47.01,47.21,46.9,46.95,157972.0,34.4296,34.5761,34.3491,34.3857,157972.0
2015-09-18 12:00:00,46.96,47.03,46.85,46.89,152130.0,34.393,34.4443,34.3125,34.3418,152130.0
2015-09-18 12:30:00,46.88,46.9,46.62,46.65,128829.0,34.3344,34.3491,34.144,34.166,128829.0
2015-09-18 13:00:00,46.66,46.78,46.45,46.61,228144.0,34.1733,34.2612,34.0195,34.1367,228144.0
2015-09-18 13:30:00,46.61,46.67,46.34,46.36,171834.0,34.1367,34.1806,33.9389,33.9536,171834.0
2015-09-18 14:00:00,46.37,46.52,46.33,46.36,146647.0,33.9609,34.0708,33.9316,33.9536,146647.0
2015-09-18 14:30:00,46.36,46.41,46.2,46.35,122327.0,33.9536,33.9902,33.8364,33.9463,122327.0
2015-09-18 15:00:00,46.34,46.42,46.11,46.16,187849.0,33.9389,33.9975,33.7705,33.8071,187849.0
2015-09-18 15:30:00,46.15,46.19,45.92,46.11,931344.0,33.7998,33.8291,33.6313,33.7705,931344.0
2015-09-21 09:30:00,46.49,47.45,46.18,46.71,349609.0,34.0488,34.7519,33.8218,34.2099,349609.0
2015-09-21 10:00:00,46.73,46.88,46.52,46.53,169312.0,34.2246,34.3344,34.0708,34.0781,169312.0
2015-09-21 10:30:00,46.54,46.85,46.54,46.82,158556.0,34.0854,34.3125,34.0854,34.2905,158556.0
2015-09-21 11:00:00,46.85,47.12,46.85,47.1,264552.0,34.3125,34.5102,34.3125,34.4956,264552.0
2015-09-21 11:30:00,47.12,47.16,46.66,46.72,164254.0,34.5102,34.5395,34.1733,34.2173,164254.0
2015-09-21 12:00:00,46.71,46.72,46.39,46.46,161471.0,34.2099,34.2173,33.9756,34.0268,161471.0
2015-09-21 12:30:00,46.46,46.47,46.1,46.17,133095.0,34.0268,34.0342,33.7632,33.8144,133095.0
2015-09-21 13:00:00,46.19,46.37,46.12,46.31,132830.0,33.8291,33.9609,33.7778,33.917,132830.0
2015-09-21 13:30:00,46.31,46.4,46.24,46.31,114368.0,33.917,33.9829,33.8657,33.917,114368.0
2015-09-21 14:00:00,46.3,46.39,46.21,46.22,135007.0,33.9096,33.9756,33.8437,33.8511,135007.0
2015-09-21 14:30:00,46.21,46.35,46.16,46.25,194256.0,33.8437,33.9463,33.8071,33.873,194256.0
2015-09-21 15:00:00,46.25,46.33,46.2,46.3,164928.0,33.873,33.9316,33.8364,33.9096,164928.0
2015-09-21 15:30:00,46.3,46.31,46.05,46.16,524895.0,33.9096,33.917,33.7266,33.8071,524895.0
2015-09-22 09:30:00,45.48,46.64,45.34,46.59,577786.0,33.3091,34.1587,33.2066,34.122,577786.0
2015-09-22 10:00:00,46.61,46.64,46.18,46.37,159777.0,34.1367,34.1587,33.8218,33.9609,159777.0
2015-09-22 10:30:00,46.37,46.39,46.03,46.2,191620.0,33.9609,33.9756,33.7119,33.8364,191620.0
2015-09-22 11:00:00,46.2,46.4,46.02,46.16,274953.0,33.8364,33.9829,33.7046,33.8071,274953.0
2015-09-22 11:30:00,46.17,46.21,46.03,46.09,174348.0,33.8144,33.8437,33.7119,33.7558,174348.0
2015-09-22 12:00:00,46.09,46.33,46.08,46.31,258307.0,33.7558,33.9316,33.7485,33.917,258307.0
2015-09-22 12:30:00,46.31,46.34,46.06,46.08,170428.0,33.917,33.9389,33.7339,33.7485,170428.0
2015-09-22 13:00:00,46.07,46.19,45.74,45.75,143183.0,33.7412,33.8291,33.4995,33.5068,143183.0
2015-09-22 13:30:00,45.76,45.79,45.63,45.69,372385.0,33.5142,33.5361,33.4189,33.4629,372385.0
2015-09-22 14:00:00,45.69,45.87,45.62,45.86,180269.0,33.4629,33.5947,33.4116,33.5874,180269.0
2015-09-22 14:30:00,45.87,45.98,45.78,45.93,210339.0,33.5947,33.6753,33.5288,33.6387,210339.0
2015-09-22 15:00:00,45.93,46.1,45.87,46.05,325261.0,33.6387,33.7632,33.5947,33.7266,325261.0
2015-09-22 15:30:00,46.06,46.18,45.81,45.94,790411.0,33.7339,33.8218,33.5508,33.646,790411.0
2015-09-23 09:30:00,46.1,47.13,46.04,46.74,286393.0,33.7632,34.5175,33.7192,34.2319,286393.0
2015-09-23 10:00:00,46.78,46.92,46.62,46.83,216518.0,34.2612,34.3637,34.144,34.2978,216518.0
2015-09-23 10:30:00,46.86,47.2,46.81,47.02,259782.0,34.3198,34.5688,34.2832,34.437,259782.0
2015-09-23 11:00:00,47.03,47.05,46.79,46.89,202715.0,34.4443,34.4589,34.2685,34.3418,202715.0
2015-09-23 11:30:00,46.89,46.9,46.4,46.55,173230.0,34.3418,34.3491,33.9829,34.0927,173230.0
2015-09-23 12:00:00,46.55,46.56,46.36,46.43,110232.0,34.0927,34.1001,33.9536,34.0049,110232.0
2015-09-23 12:30:00,46.42,46.47,46.3,46.38,125147.0,33.9975,34.0342,33.9096,33.9682,125147.0
2015-09-23 13:00:00,46.38,46.49,46.33,46.38,145895.0,33.9682,34.0488,33.9316,33.9682,145895.0
2015-09-23 13:30:00,46.39,46.6,46.34,46.42,139020.0,33.9756,34.1294,33.9389,33.9975,139020.0
2015-09-23 14:00:00,46.41,46.53,46.3,46.33,204356.0,33.9902,34.0781,33.9096,33.9316,204356.0
2015-09-23 14:30:00,46.34,46.49,46.27,46.32,226069.0,33.9389,34.0488,33.8877,33.9243,226069.0
2015-09-23 15:00:00,46.31,46.35,46.21,46.27,249161.0,33.917,33.9463,33.8437,33.8877,249161.0
2015-09-23 15:30:00,46.27,46.36,46.2,46.26,408162.0,33.8877,33.9536,33.8364,33.8804,408162.0
2015-09-24 09:30:00,46.08,46.69,45.65,45.67,394017.0,33.7485,34.1953,33.4336,33.4482,394017.0
2015-09-24 10:00:00,45.66,46.23,45.58,45.61,257314.0,33.4409,33.8584,33.3823,33.4043,257314.0
2015-09-24 10:30:00,45.58,45.94,45.55,45.85,231672.0,33.3823,33.646,33.3604,33.5801,231672.0
2015-09-24 11:00:00,45.85,46.15,45.69,45.9,230527.0,33.5801,33.7998,33.4629,33.6167,230527.0
2015-09-24 11:30:00,45.91,46.15,45.85,46.13,247502.0,33.624,33.7998,33.5801,33.7851,247502.0
2015-09-24 12:00:00,46.13,46.46,46.11,46.46,159314.0,33.7851,34.0268,33.7705,34.0268,159314.0
2015-09-24 12:30:00,46.47,46.55,46.03,46.03,195764.0,34.0342,34.0927,33.7119,33.7119,195764.0
2015-09-24 13:00:00,46.03,46.23,45.93,46.02,137307.0,33.7119,33.8584,33.6387,33.7046,137307.0
2015-09-24 13:30:00,46.01,46.3,45.97,46.18,113932.0,33.6973,33.9096,33.668,33.8218,113932.0
2015-09-24 14:00:00,46.19,46.5,46.06,46.49,114941.0,33.8291,34.0561,33.7339,34.0488,114941.0
2015-09-24 14:30:00,46.5,46.98,46.46,46.8,171885.0,34.0561,34.4077,34.0268,34.2758,171885.0
2015-09-24 15:00:00,46.81,46.91,46.61,46.85,299783.0,34.2832,34.3564,34.1367,34.3125,299783.0
2015-09-24 15:30:00,46.84,46.88,46.52,46.67,402228.0,34.3051,34.3344,34.0708,34.1806,402228.0
2015-09-25 09:30:00,46.94,47.31,46.6,47.02,308652.0,34.3784,34.6494,34.1294,34.437,308652.0
2015-09-25 10:00:00,47.02,47.11,46.73,46.77,221093.0,34.437,34.5029,34.2246,34.2539,221093.0
2015-09-25 10:30:00,46.76,47.07,46.64,47.05,171104.0,34.2465,34.4736,34.1587,34.4589,171104.0
2015-09-25 11:00:00,47.05,47.35,46.93,47.34,188691.0,34.4589,34.6787,34.3711,34.6713,188691.0
2015-09-25 11:30:00,47.33,47.46,47.14,47.45,245187.0,34.664,34.7592,34.5249,34.7519,245187.0
2015-09-25 12:00:00,47.45,47.47,47.05,47.12,226717.0,34.7519,34.7665,34.4589,34.5102,226717.0
2015-09-25 12:30:00,47.12,47.25,46.95,47.19,233515.0,34.5102,34.6054,34.3857,34.5615,233515.0
2015-09-25 13:00:00,47.19,47.54,47.19,47.33,239694.0,34.5615,34.8178,34.5615,34.664,239694.0
2015-09-25 13:30:00,47.33,47.75,47.32,47.7,219216.0,34.664,34.9716,34.6567,34.935,219216.0
2015-09-25 14:00:00,47.7,47.73,47.18,47.23,252054.0,34.935,34.957,34.5542,34.5908,252054.0
2015-09-25 14:30:00,47.22,47.32,46.96,47.18,272651.0,34.5834,34.6567,34.393,34.5542,272651.0
2015-09-25 15:00:00,47.17,47.25,46.8,47.2,376036.0,34.5468,34.6054,34.2758,34.5688,376036.0
2015-09-25 15:30:00,47.19,47.5,47.15,47.36,872780.0,34.5615,34.7885,34.5322,34.686,872780.0
2015-09-28 09:30:00,46.74,47.69,46.65,47.06,292929.0,34.2319,34.9277,34.166,34.4663,292929.0
2015-09-28 10:00:00,47.07,47.16,46.29,46.5,222971.0,34.4736,34.5395,33.9023,34.0561,222971.0
2015-09-28 10:30:00,46.46,46.5,45.81,46.07,324871.0,34.0268,34.0561,33.5508,33.7412,324871.0
2015-09-28 11:00:00,46.04,46.35,45.55,45.66,204214.0,33.7192,33.9463,33.3604,33.4409,204214.0
2015-09-28 11:30:00,45.66,45.88,45.62,45.68,129035.0,33.4409,33.602,33.4116,33.4556,129035.0
2015-09-28 12:00:00,45.67,45.7,45.47,45.58,150113.0,33.4482,33.4702,33.3018,33.3823,150113.0
2015-09-28 12:30:00,45.57,45.64,45.34,45.35,151380.0,33.375,33.4263,33.2066,33.2139,151380.0
2015-09-28 13:00:00,45.34,45.48,45.12,45.21,150851.0,33.2066,33.3091,33.0454,33.1113,150851.0
2015-09-28 13:30:00,45.21,45.32,44.94,45.0,200521.0,33.1113,33.1919,32.9136,32.9575,200521.0
2015-09-28 14:00:00,45.01,45.05,44.57,44.79,201735.0,32.9649,32.9942,32.6426,32.8037,201735.0
2015-09-28 14:30:00,44.78,45.12,44.75,44.97,250727.0,32.7964,33.0454,32.7744,32.9356,250727.0
2015-09-28 15:00:00,44.97,45.06,44.86,44.89,263995.0,32.9356,33.0015,32.855,32.877,263995.0
2015-09-28 15:30:00,44.89,45.21,44.88,45.02,774962.0,32.877,33.1113,32.8697,32.9722,774962.0
2015-09-29 09:30:00,45.38,46.38,45.36,46.33,314487.0,33.2359,33.9682,33.2212,33.9316,314487.0
2015-09-29 10:00:00,46.32,46.6,45.91,46.2,278265.0,33.9243,34.1294,33.624,33.8364,278265.0
2015-09-29 10:30:00,46.22,46.29,45.68,45.88,193545.0,33.8511,33.9023,33.4556,33.602,193545.0
2015-09-29 11:00:00,45.91,46.02,45.6,45.66,239973.0,33.624,33.7046,33.397,33.4409,239973.0
2015-09-29 11:30:00,45.66,45.94,45.51,45.82,245301.0,33.4409,33.646,33.3311,33.5581,245301.0
2015-09-29 12:00:00,45.82,46.08,45.77,46.04,224952.0,33.5581,33.7485,33.5215,33.7192,224952.0
2015-09-29 12:30:00,46.05,46.07,45.52,45.55,237307.0,33.7266,33.7412,33.3384,33.3604,237307.0
2015-09-29 13:00:00,45.55,45.89,45.55,45.85,160257.0,33.3604,33.6094,33.3604,33.5801,160257.0
2015-09-29 13:30:00,45.85,46.03,45.71,45.84,154100.0,33.5801,33.7119,33.4775,33.5728,154100.0
2015-09-29 14:00:00,45.84,45.86,45.64,45.77,198055.0,33.5728,33.5874,33.4263,33.5215,198055.0
2015-09-29 14:30:00,45.75,45.8,45.35,45.36,210518.0,33.5068,33.5435,33.2139,33.2212,210518.0
2015-09-29 15:00:00,45.35,45.47,45.09,45.11,347807.0,33.2139,33.3018,33.0235,33.0381,347807.0
2015-09-29 15:30:00,45.12,45.65,45.11,45.53,700294.0,33.0454,33.4336,33.0381,33.3457,700294.0
2015-09-30 09:30:00,46.14,46.7,46.14,46.58,306946.0,33.7925,34.2026,33.7925,34.1147,306946.0
2015-09-30 10:00:00,46.58,47.05,46.58,46.82,261764.0,34.1147,34.4589,34.1147,34.2905,261764.0
2015-09-30 10:30:00,46.82,46.83,46.0,46.06,423612.0,34.2905,34.2978,33.6899,33.7339,423612.0
2015-09-30 11:00:00,46.06,46.15,45.94,46.13,172458.0,33.7339,33.7998,33.646,33.7851,172458.0
2015-09-30 11:30:00,46.09,46.1,45.77,45.93,141086.0,33.7558,33.7632,33.5215,33.6387,141086.0
2015-09-30 12:00:00,45.94,46.0,45.83,45.97,154900.0,33.646,33.6899,33.5654,33.668,154900.0
2015-09-30 12:30:00,45.98,46.01,45.78,46.0,123599.0,33.6753,33.6973,33.5288,33.6899,123599.0
2015-09-30 13:00:00,45.99,46.06,45.93,46.03,179652.0,33.6826,33.7339,33.6387,33.7119,179652.0
2015-09-30 13:30:00,46.02,46.03,45.76,45.82,134458.0,33.7046,33.7119,33.5142,33.5581,134458.0
2015-09-30 14:00:00,45.82,45.84,45.57,45.72,183077.0,33.5581,33.5728,33.375,33.4849,183077.0
2015-09-30 14:30:00,45.73,46.03,45.59,45.96,165524.0,33.4922,33.7119,33.3897,33.6606,165524.0
2015-09-30 15:00:00,45.98,46.05,45.78,45.94,296793.0,33.6753,33.7266,33.5288,33.646,296793.0
2015-09-30 15:30:00,45.94,46.41,45.86,46.32,1170120.0,33.646,33.9902,33.5874,33.9243,1170120.0
2015-10-01 09:30:00,46.49,46.99,46.03,46.71,472183.0,34.0488,34.415,33.7119,34.2099,472183.0
2015-10-01 10:00:00,46.76,47.59,46.71,47.46,407943.0,34.2465,34.8544,34.2099,34.7592,407943.0
2015-10-01 10:30:00,47.47,47.53,46.89,47.04,214678.0,34.7665,34.8105,34.3418,34.4516,214678.0
2015-10-01 11:00:00,47.03,47.43,46.77,47.29,281894.0,34.4443,34.7373,34.2539,34.6347,281894.0
2015-10-01 11:30:00,47.25,47.3,46.59,46.64,281825.0,34.6054,34.642,34.122,34.1587,281825.0
2015-10-01 12:00:00,46.65,47.06,46.58,46.96,226624.0,34.166,34.4663,34.1147,34.393,226624.0
2015-10-01 12:30:00,46.96,47.33,46.93,47.23,158845.0,34.393,34.664,34.3711,34.5908,158845.0
2015-10-01 13:00:00,47.21,47.37,47.06,47.27,165814.0,34.5761,34.6933,34.4663,34.6201,165814.0
2015-10-01 13:30:00,47.29,47.63,47.23,47.63,204026.0,34.6347,34.8837,34.5908,34.8837,204026.0
2015-10-01 14:00:00,47.64,47.88,47.44,47.82,288799.0,34.8911,35.0668,34.7446,35.0229,288799.0
2015-10-01 14:30:00,47.83,47.99,47.75,47.9,397446.0,35.0302,35.1474,34.9716,35.0815,397446.0
2015-10-01 15:00:00,47.9,48.0,47.75,47.89,261592.0,35.0815,35.1547,34.9716,35.0741,261592.0
2015-10-01 15:30:00,47.89,48.0,47.69,47.93,893716.0,35.0741,35.1547,34.9277,35.1034,893716.0
2015-10-02 09:30:00,46.92,47.3,46.76,47.01,403339.0,34.3637,34.642,34.2465,34.4296,403339.0
2015-10-02 10:00:00,47.0,47.2,46.82,46.86,308737.0,34.4223,34.5688,34.2905,34.3198,308737.0
2015-10-02 10:30:00,46.86,47.2,46.7,47.16,221889.0,34.3198,34.5688,34.2026,34.5395,221889.0
2015-10-02 11:00:00,47.16,47.29,46.87,46.99,260599.0,34.5395,34.6347,34.3271,34.415,260599.0
2015-10-02 11:30:00,47.0,47.29,46.97,47.14,211028.0,34.4223,34.6347,34.4004,34.5249,211028.0
2015-10-02 12:00:00,47.15,47.42,47.1,47.24,192554.0,34.5322,34.7299,34.4956,34.5981,192554.0
2015-10-02 12:30:00,47.25,47.9,47.25,47.84,203348.0,34.6054,35.0815,34.6054,35.0375,203348.0
2015-10-02 13:00:00,47.83,48.05,47.74,47.81,228363.0,35.0302,35.1913,34.9643,35.0156,228363.0
2015-10-02 13:30:00,47.82,48.04,47.72,47.89,129530.0,35.0229,35.184,34.9496,35.0741,129530.0
2015-10-02 14:00:00,47.91,48.07,47.77,47.83,170401.0,35.0888,35.206,34.9863,35.0302,170401.0
2015-10-02 14:30:00,47.84,47.97,47.72,47.87,304728.0,35.0375,35.1327,34.9496,35.0595,304728.0
2015-10-02 15:00:00,47.88,48.39,47.86,48.37,426133.0,35.0668,35.4403,35.0522,35.4257,426133.0
2015-10-02 15:30:00,48.37,48.44,48.23,48.4,885210.0,35.4257,35.477,35.3232,35.4477,885210.0
2015-10-05 09:30:00,48.95,49.82,48.72,49.79,426899.0,35.8505,36.4877,35.682,36.4657,426899.0
2015-10-05 10:00:00,49.79,50.22,49.46,50.19,533518.0,36.4657,36.7806,36.224,36.7586,533518.0
2015-10-05 10:30:00,50.2,50.32,49.53,49.77,337312.0,36.766,36.8539,36.2753,36.451,337312.0
2015-10-05 11:00:00,49.79,50.25,49.76,50.06,240643.0,36.4657,36.8026,36.4437,36.6634,240643.0
2015-10-05 11:30:00,50.06,50.13,49.7,49.93,210224.0,36.6634,36.7147,36.3998,36.5682,210224.0
2015-10-05 12:00:00,49.93,50.06,49.81,50.01,146237.0,36.5682,36.6634,36.4803,36.6268,146237.0
2015-10-05 12:30:00,50.0,50.12,49.81,49.82,129928.0,36.6195,36.7074,36.4803,36.4877,129928.0
2015-10-05 13:00:00,49.86,50.08,49.71,49.98,174928.0,36.517,36.6781,36.4071,36.6048,174928.0
2015-10-05 13:30:00,49.99,50.18,49.92,50.16,139532.0,36.6122,36.7513,36.5609,36.7367,139532.0
2015-10-05 14:00:00,50.17,50.29,50.03,50.23,202975.0,36.744,36.8319,36.6415,36.7879,202975.0
2015-10-05 14:30:00,50.25,50.45,50.19,50.37,233012.0,36.8026,36.9491,36.7586,36.8905,233012.0
2015-10-05 15:00:00,50.37,50.63,50.33,50.53,309566.0,36.8905,37.0809,36.8612,37.0077,309566.0
2015-10-05 15:30:00,50.53,50.67,50.37,50.57,549886.0,37.0077,37.1102,36.8905,37.037,549886.0
2015-10-06 09:30:00,50.47,51.07,50.31,50.83,372201.0,36.9637,37.4031,36.8465,37.2274,372201.0
2015-10-06 10:00:00,50.84,50.99,50.53,50.65,329039.0,37.2347,37.3446,37.0077,37.0955,329039.0
2015-10-06 10:30:00,50.65,50.97,50.46,50.5,284736.0,37.0955,37.3299,36.9564,36.9857,284736.0
2015-10-06 11:00:00,50.51,50.87,50.46,50.73,305737.0,36.993,37.2567,36.9564,37.1541,305737.0
2015-10-06 11:30:00,50.75,50.78,50.21,50.42,408829.0,37.1688,37.1908,36.7733,36.9271,408829.0
2015-10-06 12:00:00,50.41,50.61,50.35,50.38,268311.0,36.9198,37.0662,36.8758,36.8978,268311.0
2015-10-06 12:30:00,50.38,50.44,50.15,50.35,325199.0,36.8978,36.9417,36.7294,36.8758,325199.0
2015-10-06 13:00:00,50.36,50.58,50.31,50.5,203842.0,36.8832,37.0443,36.8465,36.9857,203842.0
2015-10-06 13:30:00,50.49,50.5,50.07,50.09,239111.0,36.9784,36.9857,36.6708,36.6854,239111.0
2015-10-06 14:00:00,50.09,50.27,49.95,50.25,308553.0,36.6854,36.8172,36.5829,36.8026,308553.0
2015-10-06 14:30:00,50.25,50.3,50.02,50.1,212003.0,36.8026,36.8392,36.6341,36.6927,212003.0
2015-10-06 15:00:00,50.1,50.35,50.0,50.11,366649.0,36.6927,36.8758,36.6195,36.7001,366649.0
2015-10-06 15:30:00,50.11,50.35,50.0,50.04,965655.0,36.7001,36.8758,36.6195,36.6488,965655.0
2015-10-07 09:30:00,50.66,51.13,50.23,50.29,448642.0,37.1029,37.4471,36.7879,36.8319,448642.0
2015-10-07 10:00:00,50.29,50.48,49.61,49.61,355506.0,36.8319,36.971,36.3339,36.3339,355506.0
2015-10-07 10:30:00,49.6,49.6,48.95,49.55,615142.0,36.3265,36.3265,35.8505,36.2899,615142.0
2015-10-07 11:00:00,49.54,49.54,48.93,49.18,261544.0,36.2826,36.2826,35.8358,36.0189,261544.0
2015-10-07 11:30:00,49.16,49.48,49.1,49.34,264811.0,36.0043,36.2386,35.9603,36.1361,264811.0
2015-10-07 12:00:00,49.34,49.54,49.14,49.22,235182.0,36.1361,36.2826,35.9896,36.0482,235182.0
2015-10-07 12:30:00,49.24,49.45,49.18,49.33,212123.0,36.0629,36.2167,36.0189,36.1288,212123.0
2015-10-07 13:00:00,49.33,49.6,49.28,49.48,231206.0,36.1288,36.3265,36.0922,36.2386,231206.0
2015-10-07 13:30:00,49.49,49.93,49.49,49.81,307452.0,36.246,36.5682,36.246,36.4803,307452.0
2015-10-07 14:00:00,49.82,50.03,49.61,49.67,190360.0,36.4877,36.6415,36.3339,36.3778,190360.0
2015-10-07 14:30:00,49.67,49.73,49.43,49.46,274601.0,36.3778,36.4217,36.202,36.224,274601.0
2015-10-07 15:00:00,49.46,49.9,49.44,49.83,255691.0,36.224,36.5463,36.2094,36.495,255691.0
2015-10-07 15:30:00,49.83,50.29,49.81,50.29,549527.0,36.495,36.8319,36.4803,36.8319,549527.0
2015-10-08 09:30:00,50.21,50.56,49.9,50.32,236273.0,36.7733,37.0296,36.5463,36.8539,236273.0
2015-10-08 10:00:00,50.35,50.49,49.99,50.0,212446.0,36.8758,36.9784,36.6122,36.6195,212446.0
2015-10-08 10:30:00,49.99,50.16,49.86,50.01,145065.0,36.6122,36.7367,36.517,36.6268,145065.0
2015-10-08 11:00:00,50.0,50.21,49.87,50.21,174310.0,36.6195,36.7733,36.5243,36.7733,174310.0
2015-10-08 11:30:00,50.2,50.36,50.09,50.16,124011.0,36.766,36.8832,36.6854,36.7367,124011.0
2015-10-08 12:00:00,50.17,50.28,50.1,50.2,127854.0,36.744,36.8246,36.6927,36.766,127854.0
2015-10-08 12:30:00,50.2,50.6,50.18,50.59,221200.0,36.766,37.0589,36.7513,37.0516,221200.0
2015-10-08 13:00:00,50.6,50.68,50.41,50.5,221494.0,37.0589,37.1175,36.9198,36.9857,221494.0
2015-10-08 13:30:00,50.5,50.77,50.43,50.75,158877.0,36.9857,37.1834,36.9344,37.1688,158877.0
2015-10-08 14:00:00,50.76,50.96,50.57,50.91,211715.0,37.1761,37.3226,37.037,37.286,211715.0
2015-10-08 14:30:00,50.9,51.24,50.89,51.2,279066.0,37.2786,37.5277,37.2713,37.4984,279066.0
2015-10-08 15:00:00,51.18,51.31,51.08,51.21,266374.0,37.4837,37.5789,37.4105,37.5057,266374.0
2015-10-08 15:30:00,51.21,51.24,50.97,51.06,690812.0,37.5057,37.5277,37.3299,37.3958,690812.0
2015-10-09 09:30:00,51.07,51.25,50.37,50.41,342660.0,37.4031,37.535,36.8905,36.9198,342660.0
2015-10-09 10:00:00,50.42,50.48,49.88,50.22,313936.0,36.9271,36.971,36.5316,36.7806,313936.0
2015-10-09 10:30:00,50.22,50.28,49.84,50.04,222904.0,36.7806,36.8246,36.5023,36.6488,222904.0
2015-10-09 11:00:00,50.05,50.11,49.57,49.68,216050.0,36.6561,36.7001,36.3046,36.3851,216050.0
2015-10-09 11:30:00,49.68,49.68,49.34,49.39,253602.0,36.3851,36.3851,36.1361,36.1727,253602.0
2015-10-09 12:00:00,49.39,49.54,49.37,49.45,209711.0,36.1727,36.2826,36.1581,36.2167,209711.0
2015-10-09 12:30:00,49.44,49.44,49.18,49.18,235774.0,36.2094,36.2094,36.0189,36.0189,235774.0
2015-10-09 13:00:00,49.18,49.27,48.98,49.01,315508.0,36.0189,36.0848,35.8725,35.8944,315508.0
2015-10-09 13:30:00,49.02,49.53,48.98,49.49,393664.0,35.9017,36.2753,35.8725,36.246,393664.0
2015-10-09 14:00:00,49.53,49.67,49.46,49.67,181923.0,36.2753,36.3778,36.224,36.3778,181923.0
2015-10-09 14:30:00,49.69,49.9,49.61,49.86,212714.0,36.3925,36.5463,36.3339,36.517,212714.0
2015-10-09 15:00:00,49.87,49.89,49.7,49.76,234647.0,36.5243,36.5389,36.3998,36.4437,234647.0
2015-10-09 15:30:00,49.76,49.77,49.57,49.65,772324.0,36.4437,36.451,36.3046,36.3632,772324.0
2015-10-12 09:30:00,49.88,50.1,49.49,49.62,309062.0,36.5316,36.6927,36.246,36.3412,309062.0
2015-10-12 10:00:00,49.64,50.01,49.46,49.65,211132.0,36.3558,36.6268,36.224,36.3632,211132.0
2015-10-12 10:30:00,49.67,49.79,49.47,49.52,125957.0,36.3778,36.4657,36.2313,36.2679,125957.0
2015-10-12 11:00:00,49.53,49.86,49.53,49.74,145965.0,36.2753,36.517,36.2753,36.4291,145965.0
2015-10-12 11:30:00,49.74,50.08,49.72,49.8,192921.0,36.4291,36.6781,36.4144,36.473,192921.0
2015-10-12 12:00:00,49.79,49.8,49.38,49.47,85751.0,36.4657,36.473,36.1654,36.2313,85751.0
2015-10-12 12:30:00,49.46,49.63,49.4,49.51,80100.0,36.224,36.3485,36.1801,36.2606,80100.0
2015-10-12 13:00:00,49.5,49.59,49.34,49.53,105913.0,36.2533,36.3192,36.1361,36.2753,105913.0
2015-10-12 13:30:00,49.53,49.73,49.52,49.67,101077.0,36.2753,36.4217,36.2679,36.3778,101077.0
2015-10-12 14:00:00,49.66,49.7,49.56,49.6,102720.0,36.3705,36.3998,36.2972,36.3265,102720.0
2015-10-12 14:30:00,49.6,49.86,49.6,49.79,142179.0,36.3265,36.517,36.3265,36.4657,142179.0
2015-10-12 15:00:00,49.8,49.96,49.67,49.68,214809.0,36.473,36.5902,36.3778,36.3851,214809.0
2015-10-12 15:30:00,49.7,49.86,49.69,49.76,423825.0,36.3998,36.517,36.3925,36.4437,423825.0
2015-10-13 09:30:00,49.56,50.11,49.35,49.63,292305.0,36.2972,36.7001,36.1434,36.3485,292305.0
2015-10-13 10:00:00,49.61,49.98,49.53,49.89,276375.0,36.3339,36.6048,36.2753,36.5389,276375.0
2015-10-13 10:30:00,49.9,49.91,49.57,49.58,168404.0,36.5463,36.5536,36.3046,36.3119,168404.0
2015-10-13 11:00:00,49.57,49.6,49.21,49.25,206388.0,36.3046,36.3265,36.0409,36.0702,206388.0
2015-10-13 11:30:00,49.22,49.36,49.16,49.23,189969.0,36.0482,36.1508,36.0043,36.0556,189969.0
2015-10-13 12:00:00,49.23,49.37,49.17,49.34,175212.0,36.0556,36.1581,36.0116,36.1361,175212.0
2015-10-13 12:30:00,49.34,49.41,48.97,48.97,137640.0,36.1361,36.1874,35.8651,35.8651,137640.0
2015-10-13 13:00:00,48.96,49.23,48.91,49.02,157639.0,35.8578,36.0556,35.8212,35.9017,157639.0
2015-10-13 13:30:00,49.01,49.02,48.62,48.67,171603.0,35.8944,35.9017,35.6088,35.6454,171603.0
2015-10-13 14:00:00,48.67,48.87,48.66,48.77,109992.0,35.6454,35.7919,35.6381,35.7187,109992.0
2015-10-13 14:30:00,48.75,48.99,48.68,48.98,171462.0,35.704,35.8798,35.6527,35.8725,171462.0
2015-10-13 15:00:00,48.97,49.04,48.76,48.84,221566.0,35.8651,35.9164,35.7113,35.7699,221566.0
2015-10-13 15:30:00,48.86,48.93,48.75,48.78,656812.0,35.7846,35.8358,35.704,35.726,656812.0
2015-10-14 09:30:00,48.82,49.2,48.66,48.96,358803.0,35.7553,36.0336,35.6381,35.8578,358803.0
2015-10-14 10:00:00,48.98,49.1,48.52,48.63,194808.0,35.8725,35.9603,35.5356,35.6161,194808.0
2015-10-14 10:30:00,48.63,48.7,48.44,48.45,254985.0,35.6161,35.6674,35.477,35.4843,254985.0
2015-10-14 11:00:00,48.47,48.61,48.12,48.53,275260.0,35.4989,35.6015,35.2426,35.5429,275260.0
2015-10-14 11:30:00,48.52,48.77,48.39,48.58,181055.0,35.5356,35.7187,35.4403,35.5795,181055.0
2015-10-14 12:00:00,48.57,48.77,48.42,48.72,132353.0,35.5722,35.7187,35.4623,35.682,132353.0
2015-10-14 12:30:00,48.73,49.05,48.69,48.91,120026.0,35.6894,35.9237,35.6601,35.8212,120026.0
2015-10-14 13:00:00,48.92,49.03,48.8,48.88,105555.0,35.8285,35.9091,35.7406,35.7992,105555.0
2015-10-14 13:30:00,48.87,49.12,48.87,48.96,135519.0,35.7919,35.975,35.7919,35.8578,135519.0
2015-10-14 14:00:00,48.96,49.03,48.76,48.82,158616.0,35.8578,35.9091,35.7113,35.7553,158616.0
2015-10-14 14:30:00,48.81,48.82,48.3,48.35,267309.0,35.7479,35.7553,35.3744,35.411,267309.0
2015-10-14 15:00:00,48.36,48.53,48.26,48.42,275732.0,35.4184,35.5429,35.3451,35.4623,275732.0
2015-10-14 15:30:00,48.43,48.62,48.43,48.59,593325.0,35.4696,35.6088,35.4696,35.5868,593325.0
2015-10-15 09:30:00,48.82,49.5,48.53,48.7,348032.0,35.7553,36.2533,35.5429,35.6674,348032.0
2015-10-15 10:00:00,48.69,49.03,48.58,48.94,165275.0,35.6601,35.9091,35.5795,35.8432,165275.0
2015-10-15 10:30:00,48.93,49.14,48.87,49.11,151229.0,35.8358,35.9896,35.7919,35.9677,151229.0
2015-10-15 11:00:00,49.07,49.13,48.71,48.86,212871.0,35.9384,35.9823,35.6747,35.7846,212871.0
2015-10-15 11:30:00,48.86,48.93,48.67,48.9,109919.0,35.7846,35.8358,35.6454,35.8139,109919.0
2015-10-15 12:00:00,48.92,49.52,48.9,49.5,194707.0,35.8285,36.2679,35.8139,36.2533,194707.0
2015-10-15 12:30:00,49.51,49.77,49.33,49.74,156191.0,36.2606,36.451,36.1288,36.4291,156191.0
2015-10-15 13:00:00,49.74,49.86,49.45,49.7,180140.0,36.4291,36.517,36.2167,36.3998,180140.0
2015-10-15 13:30:00,49.7,50.0,49.7,49.87,245855.0,36.3998,36.6195,36.3998,36.5243,245855.0
2015-10-15 14:00:00,49.87,50.01,49.78,49.89,236156.0,36.5243,36.6268,36.4584,36.5389,236156.0
2015-10-15 14:30:00,49.9,50.02,49.9,50.0,350377.0,36.5463,36.6341,36.5463,36.6195,350377.0
2015-10-15 15:00:00,49.98,50.16,49.9,50.16,434988.0,36.6048,36.7367,36.5463,36.7367,434988.0
2015-10-15 15:30:00,50.15,50.16,49.88,50.11,671112.0,36.7294,36.7367,36.5316,36.7001,671112.0
2015-10-16 09:30:00,50.63,50.73,50.08,50.58,565545.0,37.0809,37.1541,36.6781,37.0443,565545.0
2015-10-16 10:00:00,50.59,50.99,50.31,50.4,349411.0,37.0516,37.3446,36.8465,36.9124,349411.0
2015-10-16 10:30:00,50.39,50.52,50.11,50.19,207762.0,36.9051,37.0003,36.7001,36.7586,207762.0
2015-10-16 11:00:00,50.19,50.64,50.17,50.45,203219.0,36.7586,37.0882,36.744,36.9491,203219.0
2015-10-16 11:30:00,50.47,50.85,50.41,50.83,162584.0,36.9637,37.242,36.9198,37.2274,162584.0
2015-10-16 12:00:00,50.83,50.94,50.69,50.85,180469.0,37.2274,37.3079,37.1248,37.242,180469.0
2015-10-16 12:30:00,50.85,50.9,50.69,50.8,135481.0,37.242,37.2786,37.1248,37.2054,135481.0
2015-10-16 13:00:00,50.8,51.01,50.8,50.83,164846.0,37.2054,37.3592,37.2054,37.2274,164846.0
2015-10-16 13:30:00,50.83,50.87,50.63,50.77,191657.0,37.2274,37.2567,37.0809,37.1834,191657.0
2015-10-16 14:00:00,50.77,50.9,50.66,50.9,163432.0,37.1834,37.2786,37.1029,37.2786,163432.0
2015-10-16 14:30:00,50.91,51.04,50.86,51.03,276781.0,37.286,37.3812,37.2493,37.3739,276781.0
2015-10-16 15:00:00,51.03,51.14,50.91,51.0,296185.0,37.3739,37.4544,37.286,37.3519,296185.0
2015-10-16 15:30:00,51.0,51.2,50.95,51.13,756438.0,37.3519,37.4984,37.3153,37.4471,756438.0
2015-10-19 09:30:00,50.66,50.87,49.5,49.83,350781.0,37.1029,37.2567,36.2533,36.495,350781.0
2015-10-19 10:00:00,49.83,49.84,49.53,49.6,199592.0,36.495,36.5023,36.2753,36.3265,199592.0
2015-10-19 10:30:00,49.58,49.62,49.29,49.42,246110.0,36.3119,36.3412,36.0995,36.1947,246110.0
2015-10-19 11:00:00,49.41,49.59,49.27,49.48,250278.0,36.1874,36.3192,36.0848,36.2386,250278.0
2015-10-19 11:30:00,49.48,49.65,49.32,49.44,159420.0,36.2386,36.3632,36.1215,36.2094,159420.0
2015-10-19 12:00:00,49.46,49.68,49.37,49.68,146451.0,36.224,36.3851,36.1581,36.3851,146451.0
2015-10-19 12:30:00,49.67,49.67,49.43,49.51,151749.0,36.3778,36.3778,36.202,36.2606,151749.0
2015-10-19 13:00:00,49.52,49.58,49.25,49.26,135985.0,36.2679,36.3119,36.0702,36.0775,135985.0
2015-10-19 13:30:00,49.27,49.36,49.14,49.14,175037.0,36.0848,36.1508,35.9896,35.9896,175037.0
2015-10-19 14:00:00,49.15,49.3,48.99,48.99,234723.0,35.997,36.1068,35.8798,35.8798,234723.0
2015-10-19 14:30:00,49.01,49.05,48.8,48.81,266685.0,35.8944,35.9237,35.7406,35.7479,266685.0
2015-10-19 15:00:00,48.81,48.98,48.8,48.89,368878.0,35.7479,35.8725,35.7406,35.8065,368878.0
2015-10-19 15:30:00,48.89,49.13,48.89,49.07,654611.0,35.8065,35.9823,35.8065,35.9384,654611.0
2015-10-20 09:30:00,48.67,48.86,47.03,47.21,958986.0,35.6454,35.7846,34.4443,34.5761,958986.0
2015-10-20 10:00:00,47.21,47.42,47.08,47.13,717847.0,34.5761,34.7299,34.4809,34.5175,717847.0
2015-10-20 10:30:00,47.15,47.61,47.11,47.45,277034.0,34.5322,34.8691,34.5029,34.7519,277034.0
2015-10-20 11:00:00,47.48,47.49,47.11,47.44,392171.0,34.7739,34.7812,34.5029,34.7446,392171.0
2015-10-20 11:30:00,47.45,47.48,47.16,47.35,210757.0,34.7519,34.7739,34.5395,34.6787,210757.0
2015-10-20 12:00:00,47.36,47.42,47.21,47.34,221925.0,34.686,34.7299,34.5761,34.6713,221925.0
2015-10-20 12:30:00,47.35,47.41,47.18,47.21,157836.0,34.6787,34.7226,34.5542,34.5761,157836.0
2015-10-20 13:00:00,47.2,47.51,47.19,47.45,145006.0,34.5688,34.7958,34.5615,34.7519,145006.0
2015-10-20 13:30:00,47.44,47.63,47.33,47.57,218987.0,34.7446,34.8837,34.664,34.8398,218987.0
2015-10-20 14:00:00,47.55,47.56,47.29,47.5,150553.0,34.8251,34.8325,34.6347,34.7885,150553.0
2015-10-20 14:30:00,47.5,47.52,47.31,47.45,145019.0,34.7885,34.8032,34.6494,34.7519,145019.0
2015-10-20 15:00:00,47.46,47.49,47.27,47.39,236716.0,34.7592,34.7812,34.6201,34.708,236716.0
2015-10-20 15:30:00,47.39,47.45,47.26,47.34,508653.0,34.708,34.7519,34.6127,34.6713,508653.0
2015-10-21 09:30:00,47.52,47.89,46.67,47.01,457304.0,34.8032,35.0741,34.1806,34.4296,457304.0
2015-10-21 10:00:00,47.0,47.05,46.71,46.71,387145.0,34.4223,34.4589,34.2099,34.2099,387145.0
2015-10-21 10:30:00,46.71,47.36,46.61,47.28,429636.0,34.2099,34.686,34.1367,34.6274,429636.0
2015-10-21 11:00:00,47.3,47.36,47.02,47.23,258647.0,34.642,34.686,34.437,34.5908,258647.0
2015-10-21 11:30:00,47.23,47.38,46.96,47.02,146221.0,34.5908,34.7006,34.393,34.437,146221.0
2015-10-21 12:00:00,47.01,47.19,46.98,47.08,93424.0,34.4296,34.5615,34.4077,34.4809,93424.0
2015-10-21 12:30:00,47.09,47.12,46.95,46.98,98941.0,34.4882,34.5102,34.3857,34.4077,98941.0
2015-10-21 13:00:00,46.97,46.98,46.6,46.61,115616.0,34.4004,34.4077,34.1294,34.1367,115616.0
2015-10-21 13:30:00,46.6,46.78,46.56,46.65,115570.0,34.1294,34.2612,34.1001,34.166,115570.0
2015-10-21 14:00:00,46.64,46.79,46.57,46.75,123903.0,34.1587,34.2685,34.1074,34.2392,123903.0
2015-10-21 14:30:00,46.74,47.15,46.74,46.95,157443.0,34.2319,34.5322,34.2319,34.3857,157443.0
2015-10-21 15:00:00,46.95,47.11,46.79,46.91,236697.0,34.3857,34.5029,34.2685,34.3564,236697.0
2015-10-21 15:30:00,46.9,46.99,46.71,46.79,738646.0,34.3491,34.415,34.2099,34.2685,738646.0
2015-10-22 09:30:00,47.21,47.45,46.97,47.18,446332.0,34.5761,34.7519,34.4004,34.5542,446332.0
2015-10-22 10:00:00,47.16,47.45,47.15,47.39,253852.0,34.5395,34.7519,34.5322,34.708,253852.0
2015-10-22 10:30:00,47.39,47.88,47.35,47.79,301531.0,34.708,35.0668,34.6787,35.0009,301531.0
2015-10-22 11:00:00,47.8,47.8,47.47,47.71,234377.0,35.0082,35.0082,34.7665,34.9423,234377.0
2015-10-22 11:30:00,47.69,47.92,47.65,47.9,186077.0,34.9277,35.0961,34.8984,35.0815,186077.0
2015-10-22 12:00:00,47.9,48.04,47.75,47.99,188446.0,35.0815,35.184,34.9716,35.1474,188446.0
2015-10-22 12:30:00,47.99,48.03,47.75,47.77,194508.0,35.1474,35.1767,34.9716,34.9863,194508.0
2015-10-22 13:00:00,47.77,48.05,47.74,47.91,267465.0,34.9863,35.1913,34.9643,35.0888,267465.0
2015-10-22 13:30:00,47.92,47.96,47.68,47.7,184455.0,35.0961,35.1254,34.9203,34.935,184455.0
2015-10-22 14:00:00,47.69,47.75,47.45,47.56,262647.0,34.9277,34.9716,34.7519,34.8325,262647.0
2015-10-22 14:30:00,47.58,47.75,47.5,47.67,212948.0,34.8471,34.9716,34.7885,34.913,212948.0
2015-10-22 15:00:00,47.67,47.81,47.6,47.8,289870.0,34.913,35.0156,34.8618,35.0082,289870.0
2015-10-22 15:30:00,47.8,47.81,47.58,47.64,887970.0,35.0082,35.0156,34.8471,34.8911,887970.0
2015-10-23 09:30:00,47.83,48.96,47.61,48.7,419230.0,35.0302,35.8578,34.8691,35.6674,419230.0
2015-10-23 10:00:00,48.7,48.97,48.5,48.63,276891.0,35.6674,35.8651,35.5209,35.6161,276891.0
2015-10-23 10:30:00,48.64,48.91,48.41,48.45,233867.0,35.6234,35.8212,35.455,35.4843,233867.0
2015-10-23 11:00:00,48.46,48.62,48.29,48.47,171952.0,35.4916,35.6088,35.3671,35.4989,171952.0
2015-10-23 11:30:00,48.49,48.49,48.17,48.33,205483.0,35.5136,35.5136,35.2792,35.3964,205483.0
2015-10-23 12:00:00,48.34,48.49,48.29,48.4,116736.0,35.4037,35.5136,35.3671,35.4477,116736.0
2015-10-23 12:30:00,48.39,48.54,48.33,48.54,114111.0,35.4403,35.5502,35.3964,35.5502,114111.0
2015-10-23 13:00:00,48.53,48.54,48.32,48.45,199225.0,35.5429,35.5502,35.3891,35.4843,199225.0
2015-10-23 13:30:00,48.46,48.65,48.45,48.52,121992.0,35.4916,35.6308,35.4843,35.5356,121992.0
2015-10-23 14:00:00,48.52,48.52,48.31,48.36,162325.0,35.5356,35.5356,35.3818,35.4184,162325.0
2015-10-23 14:30:00,48.35,48.76,48.35,48.62,115394.0,35.411,35.7113,35.411,35.6088,115394.0
2015-10-23 15:00:00,48.62,48.73,48.54,48.62,186433.0,35.6088,35.6894,35.5502,35.6088,186433.0
2015-10-23 15:30:00,48.64,48.7,48.56,48.6,385988.0,35.6234,35.6674,35.5649,35.5941,385988.0
2015-10-26 09:30:00,48.6,49.92,48.51,48.88,441793.0,35.5941,36.5609,35.5282,35.7992,441793.0
2015-10-26 10:00:00,48.88,48.91,48.5,48.71,230647.0,35.7992,35.8212,35.5209,35.6747,230647.0
2015-10-26 10:30:00,48.74,49.24,48.63,49.15,262544.0,35.6967,36.0629,35.6161,35.997,262544.0
2015-10-26 11:00:00,49.16,49.18,48.89,48.96,154926.0,36.0043,36.0189,35.8065,35.8578,154926.0
2015-10-26 11:30:00,48.98,49.06,48.89,48.94,118512.0,35.8725,35.931,35.8065,35.8432,118512.0
2015-10-26 12:00:00,48.93,49.11,48.8,49.08,100428.0,35.8358,35.9677,35.7406,35.9457,100428.0
2015-10-26 12:30:00,49.07,49.09,48.84,48.98,117434.0,35.9384,35.953,35.7699,35.8725,117434.0
2015-10-26 13:00:00,48.98,49.18,48.94,49.12,101424.0,35.8725,36.0189,35.8432,35.975,101424.0
2015-10-26 13:30:00,49.13,49.24,49.0,49.0,145112.0,35.9823,36.0629,35.8871,35.8871,145112.0
2015-10-26 14:00:00,49.01,49.09,48.88,48.95,126826.0,35.8944,35.953,35.7992,35.8505,126826.0
2015-10-26 14:30:00,48.97,49.09,48.93,49.07,174158.0,35.8651,35.953,35.8358,35.9384,174158.0
2015-10-26 15:00:00,49.06,49.06,48.86,48.87,329314.0,35.931,35.931,35.7846,35.7919,329314.0
2015-10-26 15:30:00,48.87,48.92,48.67,48.72,717457.0,35.7919,35.8285,35.6454,35.682,717457.0
2015-10-27 09:30:00,48.34,48.83,48.02,48.75,295264.0,35.4037,35.7626,35.1694,35.704,295264.0
2015-10-27 10:00:00,48.75,48.91,48.51,48.55,253077.0,35.704,35.8212,35.5282,35.5575,253077.0
2015-10-27 10:30:00,48.54,48.59,48.29,48.44,209825.0,35.5502,35.5868,35.3671,35.477,209825.0
2015-10-27 11:00:00,48.46,48.7,48.41,48.63,159188.0,35.4916,35.6674,35.455,35.6161,159188.0
2015-10-27 11:30:00,48.63,48.91,48.53,48.58,228852.0,35.6161,35.8212,35.5429,35.5795,228852.0
2015-10-27 12:00:00,48.58,48.62,48.37,48.43,127199.0,35.5795,35.6088,35.4257,35.4696,127199.0
2015-10-27 12:30:00,48.44,48.78,48.41,48.78,123054.0,35.477,35.726,35.455,35.726,123054.0
2015-10-27 13:00:00,48.78,48.79,48.44,48.54,131910.0,35.726,35.7333,35.477,35.5502,131910.0
2015-10-27 13:30:00,48.54,48.79,48.52,48.78,127461.0,35.5502,35.7333,35.5356,35.726,127461.0
2015-10-27 14:00:00,48.78,48.93,48.63,48.7,169472.0,35.726,35.8358,35.6161,35.6674,169472.0
2015-10-27 14:30:00,48.71,48.84,48.63,48.74,170938.0,35.6747,35.7699,35.6161,35.6967,170938.0
2015-10-27 15:00:00,48.74,48.99,48.68,48.97,246329.0,35.6967,35.8798,35.6527,35.8651,246329.0
2015-10-27 15:30:00,48.96,49.03,48.86,48.99,538725.0,35.8578,35.9091,35.7846,35.8798,538725.0
2015-10-28 09:30:00,49.02,50.11,48.98,49.91,419385.0,35.9017,36.7001,35.8725,36.5536,419385.0
2015-10-28 10:00:00,49.9,50.06,49.37,49.37,388592.0,36.5463,36.6634,36.1581,36.1581,388592.0
2015-10-28 10:30:00,49.35,49.87,49.22,49.73,325312.0,36.1434,36.5243,36.0482,36.4217,325312.0
2015-10-28 11:00:00,49.73,49.92,49.21,49.62,206170.0,36.4217,36.5609,36.0409,36.3412,206170.0
2015-10-28 11:30:00,49.61,49.61,49.26,49.5,167933.0,36.3339,36.3339,36.0775,36.2533,167933.0
2015-10-28 12:00:00,49.5,49.67,49.28,49.33,280006.0,36.2533,36.3778,36.0922,36.1288,280006.0
2015-10-28 12:30:00,49.31,49.53,49.13,49.14,191334.0,36.1141,36.2753,35.9823,35.9896,191334.0
2015-10-28 13:00:00,49.13,49.55,49.12,49.35,175568.0,35.9823,36.2899,35.975,36.1434,175568.0
2015-10-28 13:30:00,49.37,49.73,49.37,49.47,243252.0,36.1581,36.4217,36.1581,36.2313,243252.0
2015-10-28 14:00:00,49.43,49.44,48.75,49.09,421319.0,36.202,36.2094,35.704,35.953,421319.0
2015-10-28 14:30:00,49.07,49.2,48.84,49.11,258164.0,35.9384,36.0336,35.7699,35.9677,258164.0
2015-10-28 15:00:00,49.12,49.93,49.11,49.82,404091.0,35.975,36.5682,35.9677,36.4877,404091.0
2015-10-28 15:30:00,49.83,49.93,49.56,49.85,899006.0,36.495,36.5682,36.2972,36.5096,899006.0
2015-10-29 09:30:00,48.95,49.79,48.84,49.01,446759.0,35.8505,36.4657,35.7699,35.8944,446759.0
2015-10-29 10:00:00,49.06,49.88,48.95,49.81,414024.0,35.931,36.5316,35.8505,36.4803,414024.0
2015-10-29 10:30:00,49.81,50.27,49.7,50.16,319648.0,36.4803,36.8172,36.3998,36.7367,319648.0
2015-10-29 11:00:00,50.16,50.67,49.98,50.59,269957.0,36.7367,37.1102,36.6048,37.0516,269957.0
2015-10-29 11:30:00,50.59,51.26,50.57,51.23,296370.0,37.0516,37.5423,37.037,37.5203,296370.0
2015-10-29 12:00:00,51.23,51.38,50.9,51.13,198266.0,37.5203,37.6302,37.2786,37.4471,198266.0
2015-10-29 12:30:00,51.12,51.16,50.77,50.83,251614.0,37.4398,37.4691,37.1834,37.2274,251614.0
2015-10-29 13:00:00,50.83,51.03,50.65,51.0,214909.0,37.2274,37.3739,37.0955,37.3519,214909.0
2015-10-29 13:30:00,51.0,51.24,50.93,51.07,220860.0,37.3519,37.5277,37.3006,37.4031,220860.0
2015-10-29 14:00:00,51.06,51.29,51.06,51.15,211478.0,37.3958,37.5643,37.3958,37.4617,211478.0
2015-10-29 14:30:00,51.15,51.23,50.88,51.17,228176.0,37.4617,37.5203,37.264,37.4764,228176.0
2015-10-29 15:00:00,51.16,51.21,50.91,51.07,280159.0,37.4691,37.5057,37.286,37.4031,280159.0
2015-10-29 15:30:00,51.07,51.3,50.99,51.23,868678.0,37.4031,37.5716,37.3446,37.5203,868678.0
2015-10-30 09:30:00,51.41,52.0,50.3,51.58,473466.0,37.6522,38.0843,36.8392,37.7767,473466.0
2015-10-30 10:00:00,51.58,52.02,51.34,51.97,379854.0,37.7767,38.0989,37.6009,38.0623,379854.0
2015-10-30 10:30:00,51.96,52.26,51.91,52.02,339047.0,38.055,38.2747,38.0184,38.0989,339047.0
2015-10-30 11:00:00,52.02,52.06,51.8,51.95,257458.0,38.0989,38.1282,37.9378,38.0477,257458.0
2015-10-30 11:30:00,51.95,52.24,51.77,52.09,269854.0,38.0477,38.26,37.9158,38.1502,269854.0
2015-10-30 12:00:00,52.1,52.14,51.9,51.92,186516.0,38.1575,38.1868,38.011,38.0257,186516.0
2015-10-30 12:30:00,51.93,52.51,51.93,52.37,320000.0,38.033,38.4578,38.033,38.3553,320000.0
2015-10-30 13:00:00,52.35,52.52,52.19,52.48,170858.0,38.3406,38.4651,38.2234,38.4358,170858.0
2015-10-30 13:30:00,52.48,52.73,52.47,52.6,189084.0,38.4358,38.6189,38.4285,38.5237,189084.0
2015-10-30 14:00:00,52.59,52.77,52.55,52.73,267059.0,38.5164,38.6482,38.4871,38.6189,267059.0
2015-10-30 14:30:00,52.73,52.73,52.28,52.29,272134.0,38.6189,38.6189,38.2893,38.2967,272134.0
2015-10-30 15:00:00,52.28,52.3,51.88,51.88,444885.0,38.2893,38.304,37.9964,37.9964,444885.0
2015-10-30 15:30:00,51.86,52.17,51.8,51.8,763393.0,37.9817,38.2088,37.9378,37.9378,763393.0
2015-11-02 09:30:00,51.77,52.43,51.37,52.29,345517.0,37.9158,38.3992,37.6229,38.2967,345517.0
2015-11-02 10:00:00,52.28,53.26,52.25,53.06,539350.0,38.2893,39.0071,38.2674,38.8606,539350.0
2015-11-02 10:30:00,53.07,53.2,52.79,53.18,332035.0,38.8679,38.9631,38.6629,38.9485,332035.0
2015-11-02 11:00:00,53.18,53.37,52.89,53.06,254492.0,38.9485,39.0876,38.7361,38.8606,254492.0
2015-11-02 11:30:00,53.06,53.16,52.67,52.8,313306.0,38.8606,38.9338,38.575,38.6702,313306.0
2015-11-02 12:00:00,52.8,52.93,52.61,52.91,148850.0,38.6702,38.7654,38.531,38.7507,148850.0
2015-11-02 12:30:00,52.9,53.08,52.74,53.04,114748.0,38.7434,38.8753,38.6262,38.846,114748.0
2015-11-02 13:00:00,53.04,53.1,52.85,52.96,130947.0,38.846,38.8899,38.7068,38.7874,130947.0
2015-11-02 13:30:00,52.98,53.07,52.91,52.97,138835.0,38.802,38.8679,38.7507,38.7947,138835.0
2015-11-02 14:00:00,52.96,53.05,52.84,52.9,172395.0,38.7874,38.8533,38.6995,38.7434,172395.0
2015-11-02 14:30:00,52.91,53.02,52.85,53.02,176416.0,38.7507,38.8313,38.7068,38.8313,176416.0
2015-11-02 15:00:00,53.02,53.22,52.9,53.16,235266.0,38.8313,38.9778,38.7434,38.9338,235266.0
2015-11-02 15:30:00,53.16,53.2,52.86,52.9,716506.0,38.9338,38.9631,38.7141,38.7434,716506.0
2015-11-03 09:30:00,52.89,53.46,52.73,52.79,280858.0,38.7361,39.1536,38.6189,38.6629,280858.0
2015-11-03 10:00:00,52.8,53.11,52.77,53.1,163010.0,38.6702,38.8972,38.6482,38.8899,163010.0
2015-11-03 10:30:00,53.11,53.31,53.01,53.01,189160.0,38.8972,39.0437,38.824,38.824,189160.0
2015-11-03 11:00:00,53.0,53.23,52.89,53.15,221012.0,38.8167,38.9851,38.7361,38.9265,221012.0
2015-11-03 11:30:00,53.13,53.79,53.12,53.79,280110.0,38.9119,39.3952,38.9045,39.3952,280110.0
2015-11-03 12:00:00,53.79,53.91,53.67,53.74,267338.0,39.3952,39.4831,39.3074,39.3586,267338.0
2015-11-03 12:30:00,53.74,54.14,53.71,53.98,262384.0,39.3586,39.6516,39.3367,39.5344,262384.0
2015-11-03 13:00:00,53.98,54.27,53.96,54.23,237737.0,39.5344,39.7468,39.5198,39.7175,237737.0
2015-11-03 13:30:00,54.22,54.95,54.21,54.79,571606.0,39.7102,40.2448,39.7029,40.1276,571606.0
2015-11-03 14:00:00,54.78,54.79,54.21,54.51,351168.0,40.1203,40.1276,39.7029,39.9226,351168.0
2015-11-03 14:30:00,54.5,55.37,54.49,55.07,875818.0,39.9152,40.5524,39.9079,40.3327,875818.0
2015-11-03 15:00:00,55.07,55.07,54.5,54.68,512755.0,40.3327,40.3327,39.9152,40.0471,512755.0
2015-11-03 15:30:00,54.69,54.79,54.3,54.6,943418.0,40.0544,40.1276,39.7688,39.9885,943418.0
2015-11-04 09:30:00,54.64,55.4,54.14,54.64,519251.0,40.0178,40.5744,39.6516,40.0178,519251.0
2015-11-04 10:00:00,54.64,54.84,54.23,54.61,314172.0,40.0178,40.1643,39.7175,39.9958,314172.0
2015-11-04 10:30:00,54.61,55.04,54.38,54.97,239453.0,39.9958,40.3107,39.8274,40.2595,239453.0
2015-11-04 11:00:00,54.95,55.11,54.75,54.86,298187.0,40.2448,40.362,40.0983,40.1789,298187.0
2015-11-04 11:30:00,54.89,55.22,54.86,55.16,259513.0,40.2009,40.4426,40.1789,40.3986,259513.0
2015-11-04 12:00:00,55.16,55.37,55.08,55.15,412898.0,40.3986,40.5524,40.34,40.3913,412898.0
2015-11-04 12:30:00,55.14,55.16,54.84,55.0,170035.0,40.384,40.3986,40.1643,40.2814,170035.0
2015-11-04 13:00:00,55.0,55.0,54.14,54.28,347202.0,40.2814,40.2814,39.6516,39.7541,347202.0
2015-11-04 13:30:00,54.28,54.48,54.2,54.3,159467.0,39.7541,39.9006,39.6955,39.7688,159467.0
2015-11-04 14:00:00,54.3,54.56,54.16,54.53,206372.0,39.7688,39.9592,39.6662,39.9372,206372.0
2015-11-04 14:30:00,54.54,54.71,54.47,54.64,165095.0,39.9445,40.069,39.8933,40.0178,165095.0
2015-11-04 15:00:00,54.65,54.83,54.5,54.79,227530.0,40.0251,40.1569,39.9152,40.1276,227530.0
2015-11-04 15:30:00,54.8,54.84,54.66,54.82,511150.0,40.135,40.1643,40.0324,40.1496,511150.0
2015-11-05 09:30:00,55.2,55.47,54.55,55.28,525418.0,40.4279,40.6257,39.9519,40.4865,525418.0
2015-11-05 10:00:00,55.3,55.35,54.99,55.03,644700.0,40.5012,40.5378,40.2741,40.3034,644700.0
2015-11-05 10:30:00,55.02,55.44,54.94,55.4,360679.0,40.2961,40.6037,40.2375,40.5744,360679.0
2015-11-05 11:00:00,55.42,55.68,55.2,55.63,393675.0,40.589,40.7795,40.4279,40.7428,393675.0
2015-11-05 11:30:00,55.63,55.64,55.32,55.52,371434.0,40.7428,40.7502,40.5158,40.6623,371434.0
2015-11-05 12:00:00,55.53,55.58,55.36,55.57,223209.0,40.6696,40.7062,40.5451,40.6989,223209.0
2015-11-05 12:30:00,55.57,55.79,55.56,55.77,206574.0,40.6989,40.86,40.6916,40.8454,206574.0
2015-11-05 13:00:00,55.78,55.81,55.48,55.56,225107.0,40.8527,40.8747,40.633,40.6916,225107.0
2015-11-05 13:30:00,55.57,55.81,55.56,55.79,207364.0,40.6989,40.8747,40.6916,40.86,207364.0
2015-11-05 14:00:00,55.8,55.83,55.35,55.41,255185.0,40.8674,40.8893,40.5378,40.5817,255185.0
2015-11-05 14:30:00,55.42,55.63,55.33,55.62,244391.0,40.589,40.7428,40.5231,40.7355,244391.0
2015-11-05 15:00:00,55.61,55.86,55.47,55.86,428796.0,40.7282,40.9113,40.6257,40.9113,428796.0
2015-11-05 15:30:00,55.87,55.92,55.61,55.64,899544.0,40.9186,40.9552,40.7282,40.7502,899544.0
2015-11-06 09:30:00,55.45,56.02,55.21,55.31,283771.0,40.611,41.0285,40.4352,40.5085,283771.0
2015-11-06 10:00:00,55.3,55.52,55.07,55.5,183312.0,40.5012,40.6623,40.3327,40.6476,183312.0
2015-11-06 10:30:00,55.51,55.85,55.44,55.67,211007.0,40.655,40.904,40.6037,40.7721,211007.0
2015-11-06 11:00:00,55.66,55.97,55.45,55.95,177213.0,40.7648,40.9919,40.611,40.9772,177213.0
2015-11-06 11:30:00,55.93,56.04,55.7,55.71,190151.0,40.9626,41.0431,40.7941,40.8014,190151.0
2015-11-06 12:00:00,55.7,55.82,55.45,55.46,132190.0,40.7941,40.882,40.611,40.6183,132190.0
2015-11-06 12:30:00,55.45,55.55,55.41,55.49,106089.0,40.611,40.6843,40.5817,40.6403,106089.0
2015-11-06 13:00:00,55.47,55.52,55.31,55.45,113658.0,40.6257,40.6623,40.5085,40.611,113658.0
2015-11-06 13:30:00,55.44,55.71,55.31,55.64,111274.0,40.6037,40.8014,40.5085,40.7502,111274.0
2015-11-06 14:00:00,55.66,55.81,55.62,55.74,143814.0,40.7648,40.8747,40.7355,40.8234,143814.0
2015-11-06 14:30:00,55.74,55.77,55.4,55.6,136910.0,40.8234,40.8454,40.5744,40.7209,136910.0
2015-11-06 15:00:00,55.6,55.81,55.5,55.81,164745.0,40.7209,40.8747,40.6476,40.8747,164745.0
2015-11-06 15:30:00,55.8,55.99,55.76,55.96,472875.0,40.8674,41.0065,40.8381,40.9845,472875.0
2015-11-09 09:30:00,55.95,56.48,55.22,55.3,247708.0,40.9772,41.3654,40.4426,40.5012,247708.0
2015-11-09 10:00:00,55.27,55.33,54.75,54.95,298496.0,40.4792,40.5231,40.0983,40.2448,298496.0
2015-11-09 10:30:00,54.97,55.2,54.77,55.14,148714.0,40.2595,40.4279,40.113,40.384,148714.0
2015-11-09 11:00:00,55.12,55.13,54.44,54.46,148415.0,40.3693,40.3767,39.8713,39.886,148415.0
2015-11-09 11:30:00,54.45,54.73,54.41,54.49,140537.0,39.8786,40.0837,39.8493,39.9079,140537.0
2015-11-09 12:00:00,54.5,54.54,54.35,54.4,91057.0,39.9152,39.9445,39.8054,39.842,91057.0
2015-11-09 12:30:00,54.4,54.6,54.35,54.46,77600.0,39.842,39.9885,39.8054,39.886,77600.0
2015-11-09 13:00:00,54.47,54.57,54.3,54.47,92928.0,39.8933,39.9665,39.7688,39.8933,92928.0
2015-11-09 13:30:00,54.46,54.62,54.36,54.43,99356.0,39.886,40.0031,39.8127,39.864,99356.0
2015-11-09 14:00:00,54.42,54.62,54.39,54.47,158901.0,39.8567,40.0031,39.8347,39.8933,158901.0
2015-11-09 14:30:00,54.44,54.49,54.32,54.4,133272.0,39.8713,39.9079,39.7834,39.842,133272.0
2015-11-09 15:00:00,54.41,54.5,54.24,54.38,193274.0,39.8493,39.9152,39.7248,39.8274,193274.0
2015-11-09 15:30:00,54.41,54.52,54.31,54.32,642353.0,39.8493,39.9299,39.7761,39.7834,642353.0
2015-11-10 09:30:00,54.32,54.8,54.05,54.49,296506.0,39.7834,40.135,39.5857,39.9079,296506.0
2015-11-10 10:00:00,54.49,54.63,54.02,54.21,143144.0,39.9079,40.0105,39.5637,39.7029,143144.0
2015-11-10 10:30:00,54.21,54.28,53.83,54.05,284450.0,39.7029,39.7541,39.4245,39.5857,284450.0
2015-11-10 11:00:00,54.05,54.37,53.93,54.36,143515.0,39.5857,39.82,39.4978,39.8127,143515.0
2015-11-10 11:30:00,54.36,54.69,54.35,54.66,154555.0,39.8127,40.0544,39.8054,40.0324,154555.0
2015-11-10 12:00:00,54.65,54.86,54.53,54.68,103955.0,40.0251,40.1789,39.9372,40.0471,103955.0
2015-11-10 12:30:00,54.66,54.71,54.47,54.64,108310.0,40.0324,40.069,39.8933,40.0178,108310.0
2015-11-10 13:00:00,54.63,54.87,54.6,54.85,129040.0,40.0105,40.1862,39.9885,40.1716,129040.0
2015-11-10 13:30:00,54.88,54.99,54.74,54.95,69168.0,40.1936,40.2741,40.091,40.2448,69168.0
2015-11-10 14:00:00,54.95,55.03,54.83,54.99,105417.0,40.2448,40.3034,40.1569,40.2741,105417.0
2015-11-10 14:30:00,54.98,55.01,54.86,54.88,79285.0,40.2668,40.2888,40.1789,40.1936,79285.0
2015-11-10 15:00:00,54.87,54.93,54.8,54.91,94830.0,40.1862,40.2302,40.135,40.2155,94830.0
2015-11-10 15:30:00,54.91,54.92,54.64,54.78,379114.0,40.2155,40.2229,40.0178,40.1203,379114.0
2015-11-11 09:30:00,55.09,55.87,54.95,55.13,500901.0,40.3474,40.9186,40.2448,40.3767,500901.0
2015-11-11 10:00:00,55.15,55.25,54.57,54.62,377123.0,40.3913,40.4645,39.9665,40.0031,377123.0
2015-11-11 10:30:00,54.6,55.0,54.45,54.9,169597.0,39.9885,40.2814,39.8786,40.2082,169597.0
2015-11-11 11:00:00,54.94,55.02,54.76,54.99,111343.0,40.2375,40.2961,40.1057,40.2741,111343.0
2015-11-11 11:30:00,55.0,55.18,54.89,55.11,111975.0,40.2814,40.4133,40.2009,40.362,111975.0
2015-11-11 12:00:00,55.12,55.12,54.8,54.89,76729.0,40.3693,40.3693,40.135,40.2009,76729.0
2015-11-11 12:30:00,54.89,55.0,54.85,54.89,86533.0,40.2009,40.2814,40.1716,40.2009,86533.0
2015-11-11 13:00:00,54.89,54.99,54.74,54.89,159835.0,40.2009,40.2741,40.091,40.2009,159835.0
2015-11-11 13:30:00,54.9,55.1,54.83,54.98,111456.0,40.2082,40.3547,40.1569,40.2668,111456.0
2015-11-11 14:00:00,54.96,55.01,54.83,55.01,91438.0,40.2521,40.2888,40.1569,40.2888,91438.0
2015-11-11 14:30:00,55.02,55.05,54.82,54.84,113479.0,40.2961,40.3181,40.1496,40.1643,113479.0
2015-11-11 15:00:00,54.84,54.89,54.61,54.88,182072.0,40.1643,40.2009,39.9958,40.1936,182072.0
2015-11-11 15:30:00,54.87,54.96,54.78,54.84,502172.0,40.1862,40.2521,40.1203,40.1643,502172.0
2015-11-12 09:30:00,54.07,54.42,53.44,53.53,331278.0,39.6003,39.8567,39.1389,39.2048,331278.0
2015-11-12 10:00:00,53.42,53.57,53.22,53.26,219552.0,39.1243,39.2341,38.9778,39.0071,219552.0
2015-11-12 10:30:00,53.22,53.68,53.13,53.54,346154.0,38.9778,39.3147,38.9119,39.2122,346154.0
2015-11-12 11:00:00,53.58,53.71,53.37,53.45,344752.0,39.2414,39.3367,39.0876,39.1462,344752.0
2015-11-12 11:30:00,53.45,53.73,53.44,53.58,186138.0,39.1462,39.3513,39.1389,39.2414,186138.0
2015-11-12 12:00:00,53.57,53.64,53.44,53.53,386310.0,39.2341,39.2854,39.1389,39.2048,386310.0
2015-11-12 12:30:00,53.55,53.97,53.5,53.95,147712.0,39.2195,39.5271,39.1829,39.5124,147712.0
2015-11-12 13:00:00,53.93,54.72,53.91,54.51,311864.0,39.4978,40.0764,39.4831,39.9226,311864.0
2015-11-12 13:30:00,54.51,54.9,54.51,54.87,325342.0,39.9226,40.2082,39.9226,40.1862,325342.0
2015-11-12 14:00:00,54.87,55.01,54.78,54.93,587483.0,40.1862,40.2888,40.1203,40.2302,587483.0
2015-11-12 14:30:00,54.93,55.1,54.43,54.59,409197.0,40.2302,40.3547,39.864,39.9812,409197.0
2015-11-12 15:00:00,54.59,54.84,54.5,54.71,427000.0,39.9812,40.1643,39.9152,40.069,427000.0
2015-11-12 15:30:00,54.72,54.85,54.65,54.73,983850.0,40.0764,40.1716,40.0251,40.0837,983850.0
2015-11-13 09:30:00,54.63,55.05,54.05,54.09,367783.0,40.0105,40.3181,39.5857,39.615,367783.0
2015-11-13 10:00:00,54.08,54.22,53.63,53.69,368279.0,39.6076,39.7102,39.2781,39.322,368279.0
2015-11-13 10:30:00,53.69,54.14,53.56,54.1,282546.0,39.322,39.6516,39.2268,39.6223,282546.0
2015-11-13 11:00:00,54.08,54.35,53.96,54.29,238476.0,39.6076,39.8054,39.5198,39.7614,238476.0
2015-11-13 11:30:00,54.28,54.68,54.19,54.68,193994.0,39.7541,40.0471,39.6882,40.0471,193994.0
2015-11-13 12:00:00,54.68,54.75,54.46,54.48,160674.0,40.0471,40.0983,39.886,39.9006,160674.0
2015-11-13 12:30:00,54.49,54.59,54.4,54.49,142235.0,39.9079,39.9812,39.842,39.9079,142235.0
2015-11-13 13:00:00,54.49,54.52,54.1,54.27,121599.0,39.9079,39.9299,39.6223,39.7468,121599.0
2015-11-13 13:30:00,54.27,54.32,54.04,54.13,109346.0,39.7468,39.7834,39.5783,39.6443,109346.0
2015-11-13 14:00:00,54.12,54.37,54.1,54.23,245702.0,39.6369,39.82,39.6223,39.7175,245702.0
2015-11-13 14:30:00,54.22,54.26,53.69,53.77,154241.0,39.7102,39.7395,39.322,39.3806,154241.0
2015-11-13 15:00:00,53.78,54.05,53.7,53.73,228747.0,39.3879,39.5857,39.3293,39.3513,228747.0
2015-11-13 15:30:00,53.73,53.95,53.66,53.68,723690.0,39.3513,39.5124,39.3,39.3147,723690.0
2015-11-16 09:30:00,53.5,53.92,53.08,53.14,264741.0,39.416,39.7255,39.1066,39.1508,264741.0
2015-11-16 10:00:00,53.14,53.39,52.98,52.99,275883.0,39.1508,39.335,39.0329,39.0403,275883.0
2015-11-16 10:30:00,52.99,53.05,52.69,52.71,147020.0,39.0403,39.0845,38.8193,38.834,147020.0
2015-11-16 11:00:00,52.71,52.92,52.6,52.75,176018.0,38.834,38.9887,38.753,38.8635,176018.0
2015-11-16 11:30:00,52.78,53.06,52.76,52.96,157400.0,38.8856,39.0919,38.8709,39.0182,157400.0
2015-11-16 12:00:00,52.98,53.3,52.95,53.19,198486.0,39.0329,39.2687,39.0108,39.1877,198486.0
2015-11-16 12:30:00,53.19,53.36,52.97,53.05,258103.0,39.1877,39.3129,39.0256,39.0845,258103.0
2015-11-16 13:00:00,53.05,53.31,52.95,53.21,255312.0,39.0845,39.2761,39.0108,39.2024,255312.0
2015-11-16 13:30:00,53.23,53.39,53.19,53.34,141092.0,39.2171,39.335,39.1877,39.2982,141092.0
2015-11-16 14:00:00,53.34,53.41,53.17,53.2,296507.0,39.2982,39.3497,39.1729,39.195,296507.0
2015-11-16 14:30:00,53.2,53.34,53.18,53.3,291528.0,39.195,39.2982,39.1803,39.2687,291528.0
2015-11-16 15:00:00,53.32,53.84,53.32,53.74,316420.0,39.2834,39.6665,39.2834,39.5929,316420.0
2015-11-16 15:30:00,53.75,53.89,53.68,53.76,731196.0,39.6002,39.7034,39.5487,39.6076,731196.0
2015-11-17 09:30:00,53.65,54.58,53.38,54.56,436751.0,39.5266,40.2117,39.3276,40.197,436751.0
2015-11-17 10:00:00,54.57,54.67,54.23,54.36,416053.0,40.2044,40.278,39.9539,40.0496,416053.0
2015-11-17 10:30:00,54.36,54.49,54.26,54.29,302462.0,40.0496,40.1454,39.976,39.9981,302462.0
2015-11-17 11:00:00,54.26,54.74,54.25,54.55,197356.0,39.976,40.3296,39.9686,40.1896,197356.0
2015-11-17 11:30:00,54.55,54.63,54.36,54.54,198602.0,40.1896,40.2486,40.0496,40.1823,198602.0
2015-11-17 12:00:00,54.56,54.63,54.38,54.45,251855.0,40.197,40.2486,40.0644,40.116,251855.0
2015-11-17 12:30:00,54.43,54.6,54.39,54.47,166260.0,40.1012,40.2265,40.0718,40.1307,166260.0
2015-11-17 13:00:00,54.48,54.62,54.35,54.42,182610.0,40.1381,40.2412,40.0423,40.0939,182610.0
2015-11-17 13:30:00,54.4,54.46,54.34,54.4,348508.0,40.0791,40.1233,40.0349,40.0791,348508.0
2015-11-17 14:00:00,54.4,54.69,54.24,54.26,196264.0,40.0791,40.2928,39.9612,39.976,196264.0
2015-11-17 14:30:00,54.26,54.45,54.1,54.44,170997.0,39.976,40.116,39.8581,40.1086,170997.0
2015-11-17 15:00:00,54.44,54.45,54.02,54.27,247637.0,40.1086,40.116,39.7992,39.9833,247637.0
2015-11-17 15:30:00,54.26,54.48,54.19,54.27,514535.0,39.976,40.1381,39.9244,39.9833,514535.0
2015-11-18 09:30:00,54.27,55.45,54.0,54.68,437142.0,39.9833,40.8527,39.7844,40.2854,437142.0
2015-11-18 10:00:00,54.68,54.88,54.43,54.44,186163.0,40.2854,40.4328,40.1012,40.1086,186163.0
2015-11-18 10:30:00,54.45,54.79,54.2,54.75,171920.0,40.116,40.3664,39.9318,40.337,171920.0
2015-11-18 11:00:00,54.74,54.74,54.37,54.55,138232.0,40.3296,40.3296,40.057,40.1896,138232.0
2015-11-18 11:30:00,54.56,54.99,54.56,54.77,188906.0,40.197,40.5138,40.197,40.3517,188906.0
2015-11-18 12:00:00,54.76,55.0,54.59,54.74,200813.0,40.3443,40.5212,40.2191,40.3296,200813.0
2015-11-18 12:30:00,54.76,55.01,54.61,54.96,143231.0,40.3443,40.5285,40.2338,40.4917,143231.0
2015-11-18 13:00:00,54.96,55.01,54.78,54.78,98964.0,40.4917,40.5285,40.3591,40.3591,98964.0
2015-11-18 13:30:00,54.8,54.94,54.66,54.91,91402.0,40.3738,40.477,40.2707,40.4549,91402.0
2015-11-18 14:00:00,54.9,55.26,54.85,55.03,193359.0,40.4475,40.7127,40.4107,40.5433,193359.0
2015-11-18 14:30:00,55.01,55.34,54.94,55.32,201648.0,40.5285,40.7717,40.477,40.7569,201648.0
2015-11-18 15:00:00,55.32,55.56,55.25,55.46,265341.0,40.7569,40.9337,40.7054,40.8601,265341.0
2015-11-18 15:30:00,55.46,55.76,55.43,55.67,494765.0,40.8601,41.0811,40.838,41.0148,494765.0
2015-11-19 09:30:00,55.5,55.99,55.43,55.81,372322.0,40.8895,41.2505,40.838,41.1179,372322.0
2015-11-19 10:00:00,55.8,56.04,55.6,55.96,244652.0,41.1106,41.2874,40.9632,41.2284,244652.0
2015-11-19 10:30:00,55.95,55.98,55.7,55.72,198330.0,41.2211,41.2432,41.0369,41.0516,198330.0
2015-11-19 11:00:00,55.72,55.76,55.46,55.49,174346.0,41.0516,41.0811,40.8601,40.8822,174346.0
2015-11-19 11:30:00,55.47,55.56,55.24,55.25,110603.0,40.8674,40.9337,40.698,40.7054,110603.0
2015-11-19 12:00:00,55.27,55.4,55.09,55.18,92346.0,40.7201,40.8159,40.5875,40.6538,92346.0
2015-11-19 12:30:00,55.2,55.94,55.19,55.93,100039.0,40.6685,41.2137,40.6611,41.2063,100039.0
2015-11-19 13:00:00,55.92,56.01,55.83,55.93,181290.0,41.199,41.2653,41.1327,41.2063,181290.0
2015-11-19 13:30:00,55.9,56.03,55.78,55.95,94409.0,41.1842,41.28,41.0958,41.2211,94409.0
2015-11-19 14:00:00,55.95,55.98,55.69,55.77,82861.0,41.2211,41.2432,41.0295,41.0885,82861.0
2015-11-19 14:30:00,55.76,56.03,55.76,55.96,107143.0,41.0811,41.28,41.0811,41.2284,107143.0
2015-11-19 15:00:00,55.95,55.96,55.74,55.82,136134.0,41.2211,41.2284,41.0664,41.1253,136134.0
2015-11-19 15:30:00,55.82,55.91,55.56,55.81,1014185.0,41.1253,41.1916,40.9337,41.1179,1014185.0
2015-11-20 09:30:00,55.97,56.35,55.74,56.17,381501.0,41.2358,41.5158,41.0664,41.3832,381501.0
2015-11-20 10:00:00,56.18,56.37,56.09,56.18,236285.0,41.3905,41.5305,41.3242,41.3905,236285.0
2015-11-20 10:30:00,56.17,56.32,56.0,56.0,273272.0,41.3832,41.4937,41.2579,41.2579,273272.0
2015-11-20 11:00:00,56.0,56.23,55.97,56.12,135274.0,41.2579,41.4274,41.2358,41.3463,135274.0
2015-11-20 11:30:00,56.12,56.17,55.85,55.94,129542.0,41.3463,41.3832,41.1474,41.2137,129542.0
2015-11-20 12:00:00,55.94,55.98,55.72,55.79,79353.0,41.2137,41.2432,41.0516,41.1032,79353.0
2015-11-20 12:30:00,55.78,56.01,55.78,55.85,59508.0,41.0958,41.2653,41.0958,41.1474,59508.0
2015-11-20 13:00:00,55.86,56.07,55.86,55.97,90440.0,41.1548,41.3095,41.1548,41.2358,90440.0
2015-11-20 13:30:00,55.98,55.98,55.74,55.78,107546.0,41.2432,41.2432,41.0664,41.0958,107546.0
2015-11-20 14:00:00,55.76,56.05,55.73,55.81,131379.0,41.0811,41.2948,41.059,41.1179,131379.0
2015-11-20 14:30:00,55.8,56.06,55.77,55.94,147333.0,41.1106,41.3021,41.0885,41.2137,147333.0
2015-11-20 15:00:00,55.93,56.04,55.85,55.97,174417.0,41.2063,41.2874,41.1474,41.2358,174417.0
2015-11-20 15:30:00,55.97,56.09,55.89,55.95,478368.0,41.2358,41.3242,41.1769,41.2211,478368.0
2015-11-23 09:30:00,54.78,55.62,54.58,55.31,521203.0,40.3591,40.978,40.2117,40.7496,521203.0
2015-11-23 10:00:00,55.33,55.83,55.16,55.83,330625.0,40.7643,41.1327,40.639,41.1327,330625.0
2015-11-23 10:30:00,55.84,56.17,55.74,56.16,199536.0,41.14,41.3832,41.0664,41.3758,199536.0
2015-11-23 11:00:00,56.15,56.45,55.88,56.45,223947.0,41.3684,41.5895,41.1695,41.5895,223947.0
2015-11-23 11:30:00,56.44,56.49,56.24,56.42,109443.0,41.5821,41.6189,41.4347,41.5673,109443.0
2015-11-23 12:00:00,56.4,56.4,56.11,56.21,81643.0,41.5526,41.5526,41.339,41.4126,81643.0
2015-11-23 12:30:00,56.2,56.29,56.1,56.25,70039.0,41.4053,41.4716,41.3316,41.4421,70039.0
2015-11-23 13:00:00,56.25,56.42,56.24,56.39,81307.0,41.4421,41.5673,41.4347,41.5452,81307.0
2015-11-23 13:30:00,56.38,56.42,56.23,56.26,81929.0,41.5379,41.5673,41.4274,41.4495,81929.0
2015-11-23 14:00:00,56.25,56.29,56.01,56.18,109550.0,41.4421,41.4716,41.2653,41.3905,109550.0
2015-11-23 14:30:00,56.18,56.26,56.0,56.17,96381.0,41.3905,41.4495,41.2579,41.3832,96381.0
2015-11-23 15:00:00,56.17,56.31,56.14,56.22,138097.0,41.3832,41.4863,41.3611,41.42,138097.0
2015-11-23 15:30:00,56.22,56.45,56.15,56.39,624346.0,41.42,41.5895,41.3684,41.5452,624346.0
2015-11-24 09:30:00,56.35,57.2,56.25,57.01,416066.0,41.5158,42.142,41.4421,42.002,416066.0
2015-11-24 10:00:00,56.98,57.21,56.37,56.46,190343.0,41.9799,42.1494,41.5305,41.5968,190343.0
2015-11-24 10:30:00,56.46,56.55,56.11,56.18,151641.0,41.5968,41.6631,41.339,41.3905,151641.0
2015-11-24 11:00:00,56.16,56.6,56.08,56.6,136030.0,41.3758,41.7,41.3169,41.7,136030.0
2015-11-24 11:30:00,56.62,57.2,56.59,57.07,142120.0,41.7147,42.142,41.6926,42.0462,142120.0
2015-11-24 12:00:00,57.07,57.2,56.92,57.16,124713.0,42.0462,42.142,41.9357,42.1125,124713.0
2015-11-24 12:30:00,57.15,57.33,57.13,57.16,130376.0,42.1052,42.2378,42.0904,42.1125,130376.0
2015-11-24 13:00:00,57.15,57.3,57.09,57.28,175847.0,42.1052,42.2157,42.061,42.201,175847.0
2015-11-24 13:30:00,57.3,57.45,57.27,57.39,124327.0,42.2157,42.3262,42.1936,42.282,124327.0
2015-11-24 14:00:00,57.39,57.67,57.29,57.42,214155.0,42.282,42.4883,42.2083,42.3041,214155.0
2015-11-24 14:30:00,57.42,57.52,57.31,57.48,111421.0,42.3041,42.3778,42.2231,42.3483,111421.0
2015-11-24 15:00:00,57.46,57.49,57.23,57.25,162355.0,42.3336,42.3557,42.1641,42.1789,162355.0
2015-11-24 15:30:00,57.25,57.27,57.0,57.19,468894.0,42.1789,42.1936,41.9947,42.1346,468894.0
2015-11-25 09:30:00,57.55,58.04,57.08,57.98,462392.0,42.3999,42.7609,42.0536,42.7167,462392.0
2015-11-25 10:00:00,57.97,58.03,57.73,57.98,256358.0,42.7093,42.7535,42.5325,42.7167,256358.0
2015-11-25 10:30:00,57.98,58.03,57.48,57.48,226900.0,42.7167,42.7535,42.3483,42.3483,226900.0
2015-11-25 11:00:00,57.47,57.99,57.28,57.7,378016.0,42.3409,42.724,42.201,42.5104,378016.0
2015-11-25 11:30:00,57.72,58.2,57.67,58.2,182999.0,42.5251,42.8788,42.4883,42.8788,182999.0
2015-11-25 12:00:00,58.2,58.55,58.08,58.26,311701.0,42.8788,43.1366,42.7904,42.923,311701.0
2015-11-25 12:30:00,58.25,58.67,58.12,58.64,208332.0,42.9156,43.225,42.8198,43.2029,208332.0
2015-11-25 13:00:00,58.66,59.33,58.42,59.05,397729.0,43.2177,43.7113,43.0408,43.505,397729.0
2015-11-25 13:30:00,59.06,59.07,58.71,58.76,214084.0,43.5124,43.5197,43.2545,43.2913,214084.0
2015-11-25 14:00:00,58.75,58.82,58.19,58.29,270271.0,43.284,43.3355,42.8714,42.9451,270271.0
2015-11-25 14:30:00,58.29,58.46,58.0,58.28,389504.0,42.9451,43.0703,42.7314,42.9377,389504.0
2015-11-25 15:00:00,58.29,58.49,58.06,58.14,370660.0,42.9451,43.0924,42.7756,42.8346,370660.0
2015-11-25 15:30:00,58.14,58.14,57.94,58.03,587601.0,42.8346,42.8346,42.6872,42.7535,587601.0
2015-11-27 09:30:00,57.47,58.5,57.41,58.21,251418.0,42.3409,43.0998,42.2967,42.8861,251418.0
2015-11-27 10:00:00,58.19,58.3,57.83,58.14,199893.0,42.8714,42.9524,42.6062,42.8346,199893.0
2015-11-27 10:30:00,58.14,58.61,58.1,58.56,155131.0,42.8346,43.1808,42.8051,43.144,155131.0
2015-11-27 11:00:00,58.53,58.81,58.51,58.77,134873.0,43.1219,43.3282,43.1072,43.2987,134873.0
2015-11-27 11:30:00,58.78,58.93,58.71,58.91,170698.0,43.3061,43.4166,43.2545,43.4019,170698.0
2015-11-27 12:00:00,58.9,58.91,58.43,58.48,111110.0,43.3945,43.4019,43.0482,43.0851,111110.0
2015-11-27 12:30:00,58.47,58.69,58.47,58.58,340187.0,43.0777,43.2398,43.0777,43.1587,340187.0
2015-11-30 09:30:00,58.66,59.14,58.51,58.97,418393.0,43.2177,43.5713,43.1072,43.4461,418393.0
2015-11-30 10:00:00,58.97,59.24,58.86,59.04,260689.0,43.4461,43.645,43.365,43.4976,260689.0
2015-11-30 10:30:00,59.03,59.1,58.92,58.93,205703.0,43.4903,43.5418,43.4092,43.4166,205703.0
2015-11-30 11:00:00,58.95,59.01,58.82,58.91,267168.0,43.4313,43.4755,43.3355,43.4019,267168.0
2015-11-30 11:30:00,58.91,59.02,58.87,59.01,170861.0,43.4019,43.4829,43.3724,43.4755,170861.0
2015-11-30 12:00:00,59.01,59.29,58.95,59.22,195719.0,43.4755,43.6818,43.4313,43.6302,195719.0
2015-11-30 12:30:00,59.21,59.27,59.0,59.02,305442.0,43.6229,43.6671,43.4682,43.4829,305442.0
2015-11-30 13:00:00,59.01,59.17,58.88,59.17,241875.0,43.4755,43.5934,43.3798,43.5934,241875.0
2015-11-30 13:30:00,59.16,59.29,58.98,59.21,178313.0,43.586,43.6818,43.4534,43.6229,178313.0
2015-11-30 14:00:00,59.2,59.21,58.04,58.55,395442.0,43.6155,43.6229,42.7609,43.1366,395442.0
2015-11-30 14:30:00,58.53,58.6,58.25,58.28,380535.0,43.1219,43.1735,42.9156,42.9377,380535.0
2015-11-30 15:00:00,58.28,58.57,58.27,58.44,374248.0,42.9377,43.1514,42.9303,43.0556,374248.0
2015-11-30 15:30:00,58.44,58.52,58.25,58.4,590538.0,43.0556,43.1145,42.9156,43.0261,590538.0
2015-12-01 09:30:00,58.82,59.35,58.42,58.42,279471.0,43.3355,43.726,43.0408,43.0408,279471.0
2015-12-01 10:00:00,58.41,58.5,58.03,58.13,177469.0,43.0335,43.0998,42.7535,42.8272,177469.0
2015-12-01 10:30:00,58.12,58.6,58.08,58.56,220128.0,42.8198,43.1735,42.7904,43.144,220128.0
2015-12-01 11:00:00,58.56,58.83,58.31,58.71,393493.0,43.144,43.3429,42.9598,43.2545,393493.0
2015-12-01 11:30:00,58.72,58.95,58.47,58.81,293164.0,43.2619,43.4313,43.0777,43.3282,293164.0
2015-12-01 12:00:00,58.83,59.05,58.54,58.73,186620.0,43.3429,43.505,43.1293,43.2692,186620.0
2015-12-01 12:30:00,58.73,59.28,58.67,59.25,197762.0,43.2692,43.6745,43.225,43.6523,197762.0
2015-12-01 13:00:00,59.25,59.35,59.0,59.07,240367.0,43.6523,43.726,43.4682,43.5197,240367.0
2015-12-01 13:30:00,59.07,59.08,58.8,58.82,162470.0,43.5197,43.5271,43.3208,43.3355,162470.0
2015-12-01 14:00:00,58.82,58.95,58.61,58.81,319115.0,43.3355,43.4313,43.1808,43.3282,319115.0
2015-12-01 14:30:00,58.82,59.2,58.71,59.06,196903.0,43.3355,43.6155,43.2545,43.5124,196903.0
2015-12-01 15:00:00,59.06,59.53,59.02,59.52,325972.0,43.5124,43.8586,43.4829,43.8513,325972.0
2015-12-01 15:30:00,59.51,59.54,59.3,59.34,857130.0,43.8439,43.866,43.6892,43.7187,857130.0
2015-12-02 09:30:00,59.11,59.99,59.05,59.6,431224.0,43.5492,44.1975,43.505,43.9102,431224.0
2015-12-02 10:00:00,59.6,59.65,58.57,58.6,423867.0,43.9102,43.947,43.1514,43.1735,423867.0
2015-12-02 10:30:00,58.56,58.86,58.54,58.74,257165.0,43.144,43.365,43.1293,43.2766,257165.0
2015-12-02 11:00:00,58.74,58.82,58.33,58.36,358562.0,43.2766,43.3355,42.9745,42.9966,358562.0
2015-12-02 11:30:00,58.35,58.55,58.29,58.36,258932.0,42.9893,43.1366,42.9451,42.9966,258932.0
2015-12-02 12:00:00,58.37,58.55,58.32,58.51,174940.0,43.004,43.1366,42.9672,43.1072,174940.0
2015-12-02 12:30:00,58.5,58.51,58.12,58.17,174684.0,43.0998,43.1072,42.8198,42.8567,174684.0
2015-12-02 13:00:00,58.16,58.16,57.85,57.89,246947.0,42.8493,42.8493,42.6209,42.6504,246947.0
2015-12-02 13:30:00,57.9,58.3,57.89,58.28,230174.0,42.6577,42.9524,42.6504,42.9377,230174.0
2015-12-02 14:00:00,58.28,58.28,57.92,57.98,215420.0,42.9377,42.9377,42.6725,42.7167,215420.0
2015-12-02 14:30:00,57.98,57.98,57.55,57.58,237643.0,42.7167,42.7167,42.3999,42.422,237643.0
2015-12-02 15:00:00,57.58,58.22,57.53,58.08,342661.0,42.422,42.8935,42.3851,42.7904,342661.0
2015-12-02 15:30:00,58.08,58.23,57.84,58.01,690188.0,42.7904,42.9009,42.6135,42.7388,690188.0
2015-12-03 09:30:00,58.24,58.52,56.83,56.88,684298.0,42.9082,43.1145,41.8694,41.9063,684298.0
2015-12-03 10:00:00,56.9,57.0,56.12,56.43,619275.0,41.921,41.9947,41.3463,41.5747,619275.0
2015-12-03 10:30:00,56.43,56.83,56.23,56.64,670899.0,41.5747,41.8694,41.4274,41.7294,670899.0
2015-12-03 11:00:00,56.65,56.92,56.36,56.9,500199.0,41.7368,41.9357,41.5231,41.921,500199.0
2015-12-03 11:30:00,56.9,56.91,55.99,56.06,437273.0,41.921,41.9284,41.2505,41.3021,437273.0
2015-12-03 12:00:00,56.05,56.05,55.14,55.22,603792.0,41.2948,41.2948,40.6243,40.6833,603792.0
2015-12-03 12:30:00,55.24,55.35,54.87,55.06,579035.0,40.698,40.779,40.4254,40.5654,579035.0
2015-12-03 13:00:00,55.06,55.61,55.06,55.47,500953.0,40.5654,40.9706,40.5654,40.8674,500953.0
2015-12-03 13:30:00,55.48,55.62,55.02,55.02,296780.0,40.8748,40.978,40.5359,40.5359,296780.0
2015-12-03 14:00:00,55.01,55.13,54.52,54.53,433248.0,40.5285,40.6169,40.1675,40.1749,433248.0
2015-12-03 14:30:00,54.53,54.96,54.32,54.87,603535.0,40.1749,40.4917,40.0202,40.4254,603535.0
2015-12-03 15:00:00,54.88,54.95,54.39,54.46,568673.0,40.4328,40.4843,40.0718,40.1233,568673.0
2015-12-03 15:30:00,54.45,54.74,54.32,54.46,1445574.0,40.116,40.3296,40.0202,40.1233,1445574.0
2015-12-04 09:30:00,54.83,55.44,54.4,54.8,442355.0,40.3959,40.8453,40.0791,40.3738,442355.0
2015-12-04 10:00:00,54.79,55.24,54.5,55.13,519316.0,40.3664,40.698,40.1528,40.6169,519316.0
2015-12-04 10:30:00,55.15,56.05,55.04,55.91,576814.0,40.6317,41.2948,40.5506,41.1916,576814.0
2015-12-04 11:00:00,55.9,56.31,55.82,55.93,368091.0,41.1842,41.4863,41.1253,41.2063,368091.0
2015-12-04 11:30:00,55.93,56.17,55.6,55.76,451020.0,41.2063,41.3832,40.9632,41.0811,451020.0
2015-12-04 12:00:00,55.77,55.94,55.58,55.81,240265.0,41.0885,41.2137,40.9485,41.1179,240265.0
2015-12-04 12:30:00,55.82,56.24,55.79,56.22,233101.0,41.1253,41.4347,41.1032,41.42,233101.0
2015-12-04 13:00:00,56.22,56.25,55.92,56.06,204557.0,41.42,41.4421,41.199,41.3021,204557.0
2015-12-04 13:30:00,56.07,56.13,55.78,56.03,164292.0,41.3095,41.3537,41.0958,41.28,164292.0
2015-12-04 14:00:00,56.02,56.15,55.64,55.7,285492.0,41.2727,41.3684,40.9927,41.0369,285492.0
2015-12-04 14:30:00,55.71,56.11,55.62,55.99,262671.0,41.0443,41.339,40.978,41.2505,262671.0
2015-12-04 15:00:00,56.0,56.01,55.61,55.63,299007.0,41.2579,41.2653,40.9706,40.9853,299007.0
2015-12-04 15:30:00,55.63,55.73,55.44,55.58,924062.0,40.9853,41.059,40.8453,40.9485,924062.0
2015-12-07 09:30:00,54.88,55.55,54.78,55.14,417384.0,40.4328,40.9264,40.3591,40.6243,417384.0
2015-12-07 10:00:00,55.14,55.16,53.68,53.71,606944.0,40.6243,40.639,39.5487,39.5708,606944.0
2015-12-07 10:30:00,53.7,53.73,53.25,53.45,644099.0,39.5634,39.5855,39.2319,39.3792,644099.0
2015-12-07 11:00:00,53.44,53.47,52.7,52.72,519916.0,39.3718,39.3939,38.8266,38.8414,519916.0
2015-12-07 11:30:00,52.73,53.42,52.73,53.24,411567.0,38.8487,39.3571,38.8487,39.2245,411567.0
2015-12-07 12:00:00,53.24,53.46,52.94,52.99,267496.0,39.2245,39.3866,39.0035,39.0403,267496.0
2015-12-07 12:30:00,52.99,53.1,52.56,52.9,416975.0,39.0403,39.1213,38.7235,38.974,416975.0
2015-12-07 13:00:00,52.9,53.26,52.68,53.2,227563.0,38.974,39.2392,38.8119,39.195,227563.0
2015-12-07 13:30:00,53.21,53.34,53.02,53.22,172959.0,39.2024,39.2982,39.0624,39.2098,172959.0
2015-12-07 14:00:00,53.22,53.24,52.96,53.09,344757.0,39.2098,39.2245,39.0182,39.114,344757.0
2015-12-07 14:30:00,53.1,53.25,52.97,53.22,450552.0,39.1213,39.2319,39.0256,39.2098,450552.0
2015-12-07 15:00:00,53.21,53.55,53.04,53.27,399993.0,39.2024,39.4529,39.0771,39.2466,399993.0
2015-12-07 15:30:00,53.27,53.83,53.26,53.69,1210885.0,39.2466,39.6592,39.2392,39.556,1210885.0
2015-12-08 09:30:00,52.82,53.37,52.63,52.83,554332.0,38.9151,39.3203,38.7751,38.9224,554332.0
2015-12-08 10:00:00,52.82,53.27,52.52,52.61,273630.0,38.9151,39.2466,38.694,38.7603,273630.0
2015-12-08 10:30:00,52.6,53.23,52.55,53.11,535824.0,38.753,39.2171,38.7161,39.1287,535824.0
2015-12-08 11:00:00,53.13,53.49,53.11,53.23,258332.0,39.1434,39.4087,39.1287,39.2171,258332.0
2015-12-08 11:30:00,53.22,53.39,53.05,53.39,156736.0,39.2098,39.335,39.0845,39.335,156736.0
2015-12-08 12:00:00,53.38,53.48,53.15,53.38,133838.0,39.3276,39.4013,39.1582,39.3276,133838.0
2015-12-08 12:30:00,53.38,53.53,53.24,53.41,151374.0,39.3276,39.4381,39.2245,39.3497,151374.0
2015-12-08 13:00:00,53.41,53.44,52.91,53.0,175932.0,39.3497,39.3718,38.9814,39.0477,175932.0
2015-12-08 13:30:00,53.02,53.16,52.99,53.15,158371.0,39.0624,39.1655,39.0403,39.1582,158371.0
2015-12-08 14:00:00,53.16,53.28,52.9,52.94,320793.0,39.1655,39.254,38.974,39.0035,320793.0
2015-12-08 14:30:00,52.94,53.12,52.81,52.95,227062.0,39.0035,39.1361,38.9077,39.0108,227062.0
2015-12-08 15:00:00,52.95,53.07,52.59,52.68,338500.0,39.0108,39.0992,38.7456,38.8119,338500.0
2015-12-08 15:30:00,52.68,52.92,52.6,52.74,780724.0,38.8119,38.9887,38.753,38.8561,780724.0
2015-12-09 09:30:00,52.54,53.05,52.33,52.48,421331.0,38.7088,39.0845,38.554,38.6646,421331.0
2015-12-09 10:00:00,52.49,52.79,52.24,52.25,519735.0,38.6719,38.893,38.4877,38.4951,519735.0
2015-12-09 10:30:00,52.26,53.05,52.15,52.3,645183.0,38.5025,39.0845,38.4214,38.5319,645183.0
2015-12-09 11:00:00,52.29,52.37,51.93,51.98,421614.0,38.5246,38.5835,38.2593,38.2962,421614.0
2015-12-09 11:30:00,51.98,52.04,51.53,51.67,401193.0,38.2962,38.3404,37.9646,38.0678,401193.0
2015-12-09 12:00:00,51.68,51.81,51.14,51.17,308463.0,38.0752,38.1709,37.6773,37.6994,308463.0
2015-12-09 12:30:00,51.17,51.18,50.86,50.93,318125.0,37.6994,37.7068,37.471,37.5226,318125.0
2015-12-09 13:00:00,50.92,51.23,50.84,50.91,386265.0,37.5152,37.7436,37.4563,37.5079,386265.0
2015-12-09 13:30:00,50.93,51.51,50.77,51.4,368139.0,37.5226,37.9499,37.4047,37.8689,368139.0
2015-12-09 14:00:00,51.42,51.85,51.37,51.64,466935.0,37.8836,38.2004,37.8468,38.0457,466935.0
2015-12-09 14:30:00,51.65,51.89,51.42,51.46,314958.0,38.0531,38.2299,37.8836,37.9131,314958.0
2015-12-09 15:00:00,51.47,52.14,51.45,52.01,344627.0,37.9204,38.4141,37.9057,38.3183,344627.0
2015-12-09 15:30:00,52.01,52.15,51.81,51.97,977846.0,38.3183,38.4214,38.1709,38.2888,977846.0
2015-12-10 09:30:00,52.24,52.44,51.63,51.92,285021.0,38.4877,38.6351,38.0383,38.252,285021.0
2015-12-10 10:00:00,51.92,52.1,51.67,52.02,243582.0,38.252,38.3846,38.0678,38.3257,243582.0
2015-12-10 10:30:00,52.04,52.68,51.87,52.3,453224.0,38.3404,38.8119,38.2151,38.5319,453224.0
2015-12-10 11:00:00,52.31,52.34,52.02,52.27,239810.0,38.5393,38.5614,38.3257,38.5098,239810.0
2015-12-10 11:30:00,52.25,52.51,52.24,52.45,175699.0,38.4951,38.6867,38.4877,38.6425,175699.0
2015-12-10 12:00:00,52.45,52.59,52.31,52.58,120559.0,38.6425,38.7456,38.5393,38.7382,120559.0
2015-12-10 12:30:00,52.58,52.78,52.34,52.77,141448.0,38.7382,38.8856,38.5614,38.8782,141448.0
2015-12-10 13:00:00,52.76,52.91,52.61,52.87,152234.0,38.8709,38.9814,38.7603,38.9519,152234.0
2015-12-10 13:30:00,52.87,53.12,52.86,53.05,161951.0,38.9519,39.1361,38.9445,39.0845,161951.0
2015-12-10 14:00:00,53.05,53.18,52.92,53.18,148107.0,39.0845,39.1803,38.9887,39.1803,148107.0
2015-12-10 14:30:00,53.19,53.23,52.99,53.02,204737.0,39.1877,39.2171,39.0403,39.0624,204737.0
2015-12-10 15:00:00,53.02,53.03,52.62,52.65,293728.0,39.0624,39.0698,38.7677,38.7898,293728.0
2015-12-10 15:30:00,52.67,52.68,52.24,52.36,658051.0,38.8045,38.8119,38.4877,38.5762,658051.0
2015-12-11 09:30:00,51.49,51.78,51.07,51.27,360591.0,37.9352,38.1488,37.6257,37.7731,360591.0
2015-12-11 10:00:00,51.26,51.56,50.82,51.16,338537.0,37.7657,37.9868,37.4416,37.6921,338537.0
2015-12-11 10:30:00,51.16,51.21,50.64,50.68,344209.0,37.6921,37.7289,37.3089,37.3384,344209.0
2015-12-11 11:00:00,50.66,50.87,50.4,50.49,265585.0,37.3237,37.4784,37.1321,37.1984,265585.0
2015-12-11 11:30:00,50.49,50.51,50.05,50.08,342192.0,37.1984,37.2132,36.8743,36.8964,342192.0
2015-12-11 12:00:00,50.08,50.15,49.64,49.71,607305.0,36.8964,36.9479,36.5722,36.6238,607305.0
2015-12-11 12:30:00,49.7,50.07,49.61,49.87,430152.0,36.6164,36.889,36.5501,36.7416,430152.0
2015-12-11 13:00:00,49.88,50.2,49.85,50.07,448542.0,36.749,36.9848,36.7269,36.889,448542.0
2015-12-11 13:30:00,50.08,50.29,49.99,50.05,411312.0,36.8964,37.0511,36.8301,36.8743,411312.0
2015-12-11 14:00:00,50.05,50.18,49.78,49.86,364948.0,36.8743,36.97,36.6753,36.7343,364948.0
2015-12-11 14:30:00,49.87,49.88,49.57,49.57,222058.0,36.7416,36.749,36.5206,36.5206,222058.0
2015-12-11 15:00:00,49.57,49.73,49.42,49.67,373925.0,36.5206,36.6385,36.4101,36.5943,373925.0
2015-12-11 15:30:00,49.66,49.78,49.45,49.62,973574.0,36.5869,36.6753,36.4322,36.5575,973574.0
2015-12-14 09:30:00,49.29,49.4,48.34,48.52,817410.0,36.3143,36.3954,35.6144,35.747,817410.0
2015-12-14 10:00:00,48.55,49.42,48.53,48.68,685707.0,35.7691,36.4101,35.7544,35.8649,685707.0
2015-12-14 10:30:00,48.68,49.18,48.57,49.0,757269.0,35.8649,36.2333,35.7839,36.1007,757269.0
2015-12-14 11:00:00,48.99,49.07,48.2,48.3,557373.0,36.0933,36.1522,35.5113,35.585,557373.0
2015-12-14 11:30:00,48.29,48.88,48.23,48.61,504843.0,35.5776,36.0123,35.5334,35.8133,504843.0
2015-12-14 12:00:00,48.62,48.99,48.51,48.84,442125.0,35.8207,36.0933,35.7397,35.9828,442125.0
2015-12-14 12:30:00,48.86,48.93,48.5,48.71,405550.0,35.9975,36.0491,35.7323,35.887,405550.0
2015-12-14 13:00:00,48.71,48.78,48.11,48.19,544829.0,35.887,35.9386,35.445,35.5039,544829.0
2015-12-14 13:30:00,48.2,48.32,47.84,48.12,457083.0,35.5113,35.5997,35.246,35.4523,457083.0
2015-12-14 14:00:00,48.12,48.37,47.94,48.06,405656.0,35.4523,35.6365,35.3197,35.4081,405656.0
2015-12-14 14:30:00,48.05,48.19,47.83,47.89,462285.0,35.4008,35.5039,35.2387,35.2829,462285.0
2015-12-14 15:00:00,47.89,48.0,47.67,47.95,619599.0,35.2829,35.3639,35.1208,35.3271,619599.0
2015-12-14 15:30:00,47.95,48.03,47.58,47.99,1677408.0,35.3271,35.386,35.0545,35.3566,1677408.0
2015-12-15 09:30:00,48.96,49.74,48.35,48.57,792332.0,36.0712,36.6459,35.6218,35.7839,792332.0
2015-12-15 10:00:00,48.58,49.22,48.51,48.87,827571.0,35.7912,36.2628,35.7397,36.0049,827571.0
2015-12-15 10:30:00,48.86,49.04,48.66,48.95,974004.0,35.9975,36.1301,35.8502,36.0638,974004.0
2015-12-15 11:00:00,48.94,49.02,48.67,48.7,804832.0,36.0565,36.1154,35.8575,35.8797,804832.0
2015-12-15 11:30:00,48.7,48.8,48.53,48.78,474583.0,35.8797,35.9533,35.7544,35.9386,474583.0
2015-12-15 12:00:00,48.78,48.99,48.75,48.95,410830.0,35.9386,36.0933,35.9165,36.0638,410830.0
2015-12-15 12:30:00,48.95,49.16,48.89,48.96,426440.0,36.0638,36.2186,36.0196,36.0712,426440.0
2015-12-15 13:00:00,48.96,49.0,48.85,48.87,609243.0,36.0712,36.1007,35.9902,36.0049,609243.0
2015-12-15 13:30:00,48.86,48.97,48.67,48.92,293644.0,35.9975,36.0786,35.8575,36.0417,293644.0
2015-12-15 14:00:00,48.92,49.27,48.86,49.22,340454.0,36.0417,36.2996,35.9975,36.2628,340454.0
2015-12-15 14:30:00,49.22,49.3,49.15,49.16,296396.0,36.2628,36.3217,36.2112,36.2186,296396.0
2015-12-15 15:00:00,49.17,49.24,49.05,49.13,455307.0,36.2259,36.2775,36.1375,36.1965,455307.0
2015-12-15 15:30:00,49.13,49.23,49.02,49.16,1070036.0,36.1965,36.2701,36.1154,36.2186,1070036.0
2015-12-16 09:30:00,49.0,49.91,48.81,49.52,1085249.0,36.1007,36.7711,35.9607,36.4838,1085249.0
2015-12-16 10:00:00,49.51,49.7,49.29,49.41,414986.0,36.4764,36.6164,36.3143,36.4027,414986.0
2015-12-16 10:30:00,49.4,49.47,48.99,49.07,555489.0,36.3954,36.4469,36.0933,36.1522,555489.0
2015-12-16 11:00:00,49.08,49.34,48.94,49.05,390530.0,36.1596,36.3512,36.0565,36.1375,390530.0
2015-12-16 11:30:00,49.05,49.39,49.0,49.33,347558.0,36.1375,36.388,36.1007,36.3438,347558.0
2015-12-16 12:00:00,49.33,49.9,49.32,49.75,359291.0,36.3438,36.7637,36.3364,36.6532,359291.0
2015-12-16 12:30:00,49.75,49.83,49.56,49.59,305619.0,36.6532,36.7122,36.5133,36.5354,305619.0
2015-12-16 13:00:00,49.6,49.66,49.47,49.6,293873.0,36.5427,36.5869,36.4469,36.5427,293873.0
2015-12-16 13:30:00,49.6,49.67,49.42,49.62,325138.0,36.5427,36.5943,36.4101,36.5575,325138.0
2015-12-16 14:00:00,49.62,49.98,49.03,49.08,306726.0,36.5575,36.8227,36.1228,36.1596,306726.0
2015-12-16 14:30:00,49.04,49.89,48.9,49.83,398254.0,36.1301,36.7564,36.027,36.7122,398254.0
2015-12-16 15:00:00,49.83,49.85,49.49,49.72,356201.0,36.7122,36.7269,36.4617,36.6311,356201.0
2015-12-16 15:30:00,49.71,49.78,49.6,49.69,750028.0,36.6238,36.6753,36.5427,36.609,750028.0
2015-12-17 09:30:00,49.93,51.11,49.87,51.01,728810.0,36.7859,37.6552,36.7416,37.5815,728810.0
2015-12-17 10:00:00,50.98,51.0,50.51,50.85,468771.0,37.5594,37.5742,37.2132,37.4637,468771.0
2015-12-17 10:30:00,50.84,51.25,50.83,51.06,466610.0,37.4563,37.7584,37.4489,37.6184,466610.0
2015-12-17 11:00:00,51.06,51.35,50.98,51.02,442460.0,37.6184,37.832,37.5594,37.5889,442460.0
2015-12-17 11:30:00,51.05,51.88,50.98,51.35,442941.0,37.611,38.2225,37.5594,37.832,442941.0
2015-12-17 12:00:00,51.37,51.45,51.17,51.34,192788.0,37.8468,37.9057,37.6994,37.8247,192788.0
2015-12-17 12:30:00,51.34,51.55,51.26,51.54,218152.0,37.8247,37.9794,37.7657,37.972,218152.0
2015-12-17 13:00:00,51.55,51.87,51.48,51.77,319128.0,37.9794,38.2151,37.9278,38.1415,319128.0
2015-12-17 13:30:00,51.76,51.81,51.59,51.75,244213.0,38.1341,38.1709,38.0089,38.1267,244213.0
2015-12-17 14:00:00,51.75,51.77,51.5,51.65,284777.0,38.1267,38.1415,37.9425,38.0531,284777.0
2015-12-17 14:30:00,51.65,51.75,51.52,51.69,292665.0,38.0531,38.1267,37.9573,38.0825,292665.0
2015-12-17 15:00:00,51.69,51.9,51.4,51.65,449107.0,38.0825,38.2372,37.8689,38.0531,449107.0
2015-12-17 15:30:00,51.66,51.74,51.31,51.32,1083493.0,38.0604,38.1194,37.8026,37.8099,1083493.0
2015-12-18 09:30:00,51.51,51.64,50.93,51.25,755483.0,37.9499,38.0457,37.5226,37.7584,755483.0
2015-12-18 10:00:00,51.26,51.39,50.87,51.26,481011.0,37.7657,37.8615,37.4784,37.7657,481011.0
2015-12-18 10:30:00,51.27,51.53,51.16,51.46,405691.0,37.7731,37.9646,37.6921,37.9131,405691.0
2015-12-18 11:00:00,51.47,51.54,51.2,51.24,232501.0,37.9204,37.972,37.7215,37.751,232501.0
2015-12-18 11:30:00,51.25,51.33,50.86,51.0,319741.0,37.7584,37.8173,37.471,37.5742,319741.0
2015-12-18 12:00:00,50.99,50.99,50.56,50.65,251525.0,37.5668,37.5668,37.25,37.3163,251525.0
2015-12-18 12:30:00,50.65,50.68,50.58,50.63,190276.0,37.3163,37.3384,37.2647,37.3016,190276.0
2015-12-18 13:00:00,50.63,50.9,50.6,50.76,314785.0,37.3016,37.5005,37.2795,37.3974,314785.0
2015-12-18 13:30:00,50.76,50.79,50.43,50.45,262517.0,37.3974,37.4195,37.1542,37.169,262517.0
2015-12-18 14:00:00,50.46,50.61,50.29,50.45,256371.0,37.1763,37.2868,37.0511,37.169,256371.0
2015-12-18 14:30:00,50.46,50.48,50.27,50.39,1014122.0,37.1763,37.1911,37.0363,37.1248,1014122.0
2015-12-18 15:00:00,50.39,50.48,50.31,50.32,607467.0,37.1248,37.1911,37.0658,37.0732,607467.0
2015-12-18 15:30:00,50.32,50.56,50.28,50.38,1502431.0,37.0732,37.25,37.0437,37.1174,1502431.0
2015-12-21 09:30:00,50.58,50.82,50.22,50.38,506277.0,37.2647,37.4416,36.9995,37.1174,506277.0
2015-12-21 10:00:00,50.4,51.08,50.4,50.96,519868.0,37.1321,37.6331,37.1321,37.5447,519868.0
2015-12-21 10:30:00,50.96,51.03,50.7,50.88,282308.0,37.5447,37.5963,37.3531,37.4858,282308.0
2015-12-21 11:00:00,50.87,50.98,50.68,50.83,295221.0,37.4784,37.5594,37.3384,37.4489,295221.0
2015-12-21 11:30:00,50.82,50.82,50.36,50.57,284530.0,37.4416,37.4416,37.1027,37.2574,284530.0
2015-12-21 12:00:00,50.57,50.58,50.47,50.5,184763.0,37.2574,37.2647,37.1837,37.2058,184763.0
2015-12-21 12:30:00,50.5,50.78,50.5,50.73,146796.0,37.2058,37.4121,37.2058,37.3753,146796.0
2015-12-21 13:00:00,50.73,50.86,50.67,50.85,150534.0,37.3753,37.471,37.331,37.4637,150534.0
2015-12-21 13:30:00,50.85,51.31,50.85,51.16,367963.0,37.4637,37.8026,37.4637,37.6921,367963.0
2015-12-21 14:00:00,51.16,51.34,51.11,51.32,254682.0,37.6921,37.8247,37.6552,37.8099,254682.0
2015-12-21 14:30:00,51.32,51.36,51.13,51.18,259674.0,37.8099,37.8394,37.67,37.7068,259674.0
2015-12-21 15:00:00,51.17,51.27,50.98,51.04,349656.0,37.6994,37.7731,37.5594,37.6036,349656.0
2015-12-21 15:30:00,51.03,51.42,50.98,51.4,747796.0,37.5963,37.8836,37.5594,37.8689,747796.0
2015-12-22 09:30:00,51.79,52.0,51.27,51.41,425343.0,38.1562,38.3109,37.7731,37.8762,425343.0
2015-12-22 10:00:00,51.43,51.75,51.39,51.56,301802.0,37.891,38.1267,37.8615,37.9868,301802.0
2015-12-22 10:30:00,51.57,51.69,51.49,51.61,173806.0,37.9941,38.0825,37.9352,38.0236,173806.0
2015-12-22 11:00:00,51.6,51.72,51.49,51.66,256561.0,38.0162,38.1046,37.9352,38.0604,256561.0
2015-12-22 11:30:00,51.67,51.99,51.65,51.92,187925.0,38.0678,38.3036,38.0531,38.252,187925.0
2015-12-22 12:00:00,51.93,52.3,51.81,52.27,192623.0,38.2593,38.5319,38.1709,38.5098,192623.0
2015-12-22 12:30:00,52.25,52.35,52.09,52.33,211792.0,38.4951,38.5688,38.3772,38.554,211792.0
2015-12-22 13:00:00,52.33,52.45,52.14,52.17,191397.0,38.554,38.6425,38.4141,38.4362,191397.0
2015-12-22 13:30:00,52.19,52.2,51.96,52.18,142472.0,38.4509,38.4583,38.2815,38.4435,142472.0
2015-12-22 14:00:00,52.18,52.21,51.94,52.01,198133.0,38.4435,38.4656,38.2667,38.3183,198133.0
2015-12-22 14:30:00,52.01,52.03,51.8,51.9,176563.0,38.3183,38.333,38.1636,38.2372,176563.0
2015-12-22 15:00:00,51.9,51.96,51.75,51.75,214617.0,38.2372,38.2815,38.1267,38.1267,214617.0
2015-12-22 15:30:00,51.75,51.76,51.37,51.62,714262.0,38.1267,38.1341,37.8468,38.031,714262.0
2015-12-23 09:30:00,52.02,52.4,51.7,51.7,255106.0,38.3257,38.6056,38.0899,38.0899,255106.0
2015-12-23 10:00:00,51.75,52.09,51.57,51.78,200987.0,38.1267,38.3772,37.9941,38.1488,200987.0
2015-12-23 10:30:00,51.81,52.04,51.53,51.76,280873.0,38.1709,38.3404,37.9646,38.1341,280873.0
2015-12-23 11:00:00,51.76,52.03,51.69,51.91,166172.0,38.1341,38.333,38.0825,38.2446,166172.0
2015-12-23 11:30:00,51.92,51.96,51.58,51.61,157033.0,38.252,38.2815,38.0015,38.0236,157033.0
2015-12-23 12:00:00,51.59,52.03,51.59,51.98,158894.0,38.0089,38.333,38.0089,38.2962,158894.0
2015-12-23 12:30:00,51.98,52.23,51.97,52.22,126608.0,38.2962,38.4804,38.2888,38.473,126608.0
2015-12-23 13:00:00,52.21,52.48,52.2,52.46,126666.0,38.4656,38.6646,38.4583,38.6498,126666.0
2015-12-23 13:30:00,52.46,52.57,52.28,52.52,131674.0,38.6498,38.7309,38.5172,38.694,131674.0
2015-12-23 14:00:00,52.52,52.66,52.48,52.58,137978.0,38.694,38.7972,38.6646,38.7382,137978.0
2015-12-23 14:30:00,52.58,52.65,52.51,52.56,163485.0,38.7382,38.7898,38.6867,38.7235,163485.0
2015-12-23 15:00:00,52.57,52.62,52.42,52.58,185699.0,38.7309,38.7677,38.6204,38.7382,185699.0
2015-12-23 15:30:00,52.57,52.73,52.48,52.7,535173.0,38.7309,38.8487,38.6646,38.8266,535173.0
2015-12-24 09:30:00,52.45,52.71,51.94,51.97,242777.0,38.6425,38.834,38.2667,38.2888,242777.0
2015-12-24 10:00:00,51.95,52.48,51.93,52.31,124566.0,38.2741,38.6646,38.2593,38.5393,124566.0
2015-12-24 10:30:00,52.32,52.48,52.21,52.4,155708.0,38.5467,38.6646,38.4656,38.6056,155708.0
2015-12-24 11:00:00,52.42,52.79,52.41,52.78,99681.0,38.6204,38.893,38.613,38.8856,99681.0
2015-12-24 11:30:00,52.77,53.03,52.57,52.95,96292.0,38.8782,39.0698,38.7309,39.0108,96292.0
2015-12-24 12:00:00,52.93,53.08,52.86,52.92,115770.0,38.9961,39.1066,38.9445,38.9887,115770.0
2015-12-24 12:30:00,52.91,52.92,52.62,52.62,195214.0,38.9814,38.9887,38.7677,38.7677,195214.0
2015-12-28 09:30:00,52.09,52.25,51.7,51.9,137147.0,38.3772,38.4951,38.0899,38.2372,137147.0
2015-12-28 10:00:00,51.9,51.94,51.63,51.9,118175.0,38.2372,38.2667,38.0383,38.2372,118175.0
2015-12-28 10:30:00,51.9,51.98,51.47,51.55,115913.0,38.2372,38.2962,37.9204,37.9794,115913.0
2015-12-28 11:00:00,51.54,51.6,51.28,51.46,138759.0,37.972,38.0162,37.7805,37.9131,138759.0
2015-12-28 11:30:00,51.46,51.7,51.43,51.53,126169.0,37.9131,38.0899,37.891,37.9646,126169.0
2015-12-28 12:00:00,51.53,51.63,51.25,51.3,120314.0,37.9646,38.0383,37.7584,37.7952,120314.0
2015-12-28 12:30:00,51.3,51.36,51.11,51.31,133609.0,37.7952,37.8394,37.6552,37.8026,133609.0
2015-12-28 13:00:00,51.31,51.77,51.31,51.71,163659.0,37.8026,38.1415,37.8026,38.0973,163659.0
2015-12-28 13:30:00,51.71,51.86,51.24,51.24,119931.0,38.0973,38.2078,37.751,37.751,119931.0
2015-12-28 14:00:00,51.25,51.5,51.25,51.31,138694.0,37.7584,37.9425,37.7584,37.8026,138694.0
2015-12-28 14:30:00,51.31,51.51,51.29,51.38,110463.0,37.8026,37.9499,37.7878,37.8541,110463.0
2015-12-28 15:00:00,51.39,51.51,51.27,51.45,113556.0,37.8615,37.9499,37.7731,37.9057,113556.0
2015-12-28 15:30:00,51.46,51.66,51.43,51.59,301839.0,37.9131,38.0604,37.891,38.0089,301839.0
2015-12-29 09:30:00,52.34,52.51,51.85,52.49,279002.0,38.5614,38.6867,38.2004,38.6719,279002.0
2015-12-29 10:00:00,52.48,52.5,52.07,52.24,111505.0,38.6646,38.6793,38.3625,38.4877,111505.0
2015-12-29 10:30:00,52.24,52.31,52.02,52.03,150280.0,38.4877,38.5393,38.3257,38.333,150280.0
2015-12-29 11:00:00,52.01,52.17,51.93,52.08,106014.0,38.3183,38.4362,38.2593,38.3699,106014.0
2015-12-29 11:30:00,52.08,52.22,51.98,52.02,73265.0,38.3699,38.473,38.2962,38.3257,73265.0
2015-12-29 12:00:00,51.99,52.01,51.82,51.87,60792.0,38.3036,38.3183,38.1783,38.2151,60792.0
2015-12-29 12:30:00,51.88,51.96,51.8,51.95,56854.0,38.2225,38.2815,38.1636,38.2741,56854.0
2015-12-29 13:00:00,51.95,52.1,51.92,52.04,49663.0,38.2741,38.3846,38.252,38.3404,49663.0
2015-12-29 13:30:00,52.03,52.16,51.96,52.14,56797.0,38.333,38.4288,38.2815,38.4141,56797.0
2015-12-29 14:00:00,52.14,52.3,52.1,52.23,95723.0,38.4141,38.5319,38.3846,38.4804,95723.0
2015-12-29 14:30:00,52.23,52.23,52.07,52.15,65458.0,38.4804,38.4804,38.3625,38.4214,65458.0
2015-12-29 15:00:00,52.15,52.18,52.06,52.07,139116.0,38.4214,38.4435,38.3551,38.3625,139116.0
2015-12-29 15:30:00,52.09,52.19,52.06,52.15,245664.0,38.3772,38.4509,38.3551,38.4214,245664.0
2015-12-30 09:30:00,51.93,52.78,51.85,52.73,196054.0,38.2593,38.8856,38.2004,38.8487,196054.0
2015-12-30 10:00:00,52.77,52.91,52.61,52.69,131684.0,38.8782,38.9814,38.7603,38.8193,131684.0
2015-12-30 10:30:00,52.67,52.79,52.45,52.75,125027.0,38.8045,38.893,38.6425,38.8635,125027.0
2015-12-30 11:00:00,52.75,53.01,52.75,53.01,226644.0,38.8635,39.055,38.8635,39.055,226644.0
2015-12-30 11:30:00,53.01,53.15,52.91,53.04,214884.0,39.055,39.1582,38.9814,39.0771,214884.0
2015-12-30 12:00:00,53.05,53.18,52.92,52.98,124225.0,39.0845,39.1803,38.9887,39.0329,124225.0
2015-12-30 12:30:00,52.98,53.03,52.88,52.94,108104.0,39.0329,39.0698,38.9593,39.0035,108104.0
2015-12-30 13:00:00,52.93,53.03,52.7,52.77,127750.0,38.9961,39.0698,38.8266,38.8782,127750.0
2015-12-30 13:30:00,52.77,52.9,52.68,52.82,162171.0,38.8782,38.974,38.8119,38.9151,162171.0
2015-12-30 14:00:00,52.8,52.84,52.5,52.53,139381.0,38.9003,38.9298,38.6793,38.7014,139381.0
2015-12-30 14:30:00,52.53,52.54,52.33,52.45,94047.0,38.7014,38.7088,38.554,38.6425,94047.0
2015-12-30 15:00:00,52.42,52.54,52.41,52.5,143398.0,38.6204,38.7088,38.613,38.6793,143398.0
2015-12-30 15:30:00,52.48,52.48,52.2,52.28,380936.0,38.6646,38.6646,38.4583,38.5172,380936.0
2015-12-31 09:30:00,51.99,52.21,51.74,51.86,183634.0,38.3036,38.4656,38.1194,38.2078,183634.0
2015-12-31 10:00:00,51.85,52.56,51.82,52.33,190656.0,38.2004,38.7235,38.1783,38.554,190656.0
2015-12-31 10:30:00,52.33,52.35,51.74,51.75,129986.0,38.554,38.5688,38.1194,38.1267,129986.0
2015-12-31 11:00:00,51.74,51.82,51.36,51.48,126580.0,38.1194,38.1783,37.8394,37.9278,126580.0
2015-12-31 11:30:00,51.46,51.79,51.41,51.79,99099.0,37.9131,38.1562,37.8762,38.1562,99099.0
2015-12-31 12:00:00,51.79,51.9,51.68,51.9,87838.0,38.1562,38.2372,38.0752,38.2372,87838.0
2015-12-31 12:30:00,51.9,51.91,51.67,51.72,103603.0,38.2372,38.2446,38.0678,38.1046,103603.0
2015-12-31 13:00:00,51.71,51.77,51.56,51.62,91775.0,38.0973,38.1415,37.9868,38.031,91775.0
2015-12-31 13:30:00,51.63,51.91,51.61,51.8,81571.0,38.0383,38.2446,38.0236,38.1636,81571.0
2015-12-31 14:00:00,51.82,51.93,51.8,51.81,109529.0,38.1783,38.2593,38.1636,38.1709,109529.0
2015-12-31 14:30:00,51.81,51.82,51.62,51.74,100916.0,38.1709,38.1783,38.031,38.1194,100916.0
2015-12-31 15:00:00,51.73,51.91,51.72,51.82,145786.0,38.112,38.2446,38.1046,38.1783,145786.0
2015-12-31 15:30:00,51.82,52.03,51.82,51.84,357004.0,38.1783,38.333,38.1783,38.193,357004.0
2016-01-04 09:30:00,51.68,52.83,51.5,52.03,561040.0,38.0752,38.9224,37.9425,38.333,561040.0
2016-01-04 10:00:00,52.02,52.08,51.44,51.48,488800.0,38.3257,38.3699,37.8983,37.9278,488800.0
2016-01-04 10:30:00,51.48,51.82,51.33,51.35,349325.0,37.9278,38.1783,37.8173,37.832,349325.0
2016-01-04 11:00:00,51.34,51.34,50.73,50.8,317831.0,37.8247,37.8247,37.3753,37.4268,317831.0
2016-01-04 11:30:00,50.79,50.94,50.65,50.74,310706.0,37.4195,37.53,37.3163,37.3826,310706.0
2016-01-04 12:00:00,50.74,50.94,50.71,50.84,273587.0,37.3826,37.53,37.3605,37.4563,273587.0
2016-01-04 12:30:00,50.84,51.18,50.71,51.01,199876.0,37.4563,37.7068,37.3605,37.5815,199876.0
2016-01-04 13:00:00,51.03,51.17,50.83,50.85,237066.0,37.5963,37.6994,37.4489,37.4637,237066.0
2016-01-04 13:30:00,50.83,51.16,50.83,51.13,237206.0,37.4489,37.6921,37.4489,37.67,237206.0
2016-01-04 14:00:00,51.12,51.17,50.95,51.06,251430.0,37.6626,37.6994,37.5373,37.6184,251430.0
2016-01-04 14:30:00,51.05,51.07,50.72,51.07,305031.0,37.611,37.6257,37.3679,37.6257,305031.0
2016-01-04 15:00:00,51.08,51.08,50.81,50.91,237281.0,37.6331,37.6331,37.4342,37.5079,237281.0
2016-01-04 15:30:00,50.92,51.27,50.88,51.26,740589.0,37.5152,37.7731,37.4858,37.7657,740589.0
2016-01-05 09:30:00,51.4,52.22,51.03,51.32,423538.0,37.8689,38.473,37.5963,37.8099,423538.0
2016-01-05 10:00:00,51.33,51.4,50.65,50.68,266243.0,37.8173,37.8689,37.3163,37.3384,266243.0
2016-01-05 10:30:00,50.69,50.79,50.47,50.65,293518.0,37.3458,37.4195,37.1837,37.3163,293518.0
2016-01-05 11:00:00,50.65,50.87,50.55,50.59,299377.0,37.3163,37.4784,37.2426,37.2721,299377.0
2016-01-05 11:30:00,50.58,50.79,50.51,50.55,239321.0,37.2647,37.4195,37.2132,37.2426,239321.0
2016-01-05 12:00:00,50.56,50.58,50.22,50.27,177888.0,37.25,37.2647,36.9995,37.0363,177888.0
2016-01-05 12:30:00,50.27,50.44,50.08,50.16,194473.0,37.0363,37.1616,36.8964,36.9553,194473.0
2016-01-05 13:00:00,50.17,50.35,50.04,50.1,223198.0,36.9627,37.0953,36.8669,36.9111,223198.0
2016-01-05 13:30:00,50.1,50.34,50.04,50.23,240459.0,36.9111,37.0879,36.8669,37.0069,240459.0
2016-01-05 14:00:00,50.22,50.46,50.12,50.3,306680.0,36.9995,37.1763,36.9258,37.0584,306680.0
2016-01-05 14:30:00,50.31,50.45,50.24,50.31,293450.0,37.0658,37.169,37.0142,37.0658,293450.0
2016-01-05 15:00:00,50.3,50.45,50.16,50.39,530336.0,37.0584,37.169,36.9553,37.1248,530336.0
2016-01-05 15:30:00,50.39,50.72,50.36,50.6,1138161.0,37.1248,37.3679,37.1027,37.2795,1138161.0
2016-01-06 09:30:00,49.3,49.79,49.05,49.11,746921.0,36.3217,36.6827,36.1375,36.1817,746921.0
2016-01-06 10:00:00,49.1,49.25,48.79,49.23,448887.0,36.1744,36.2849,35.946,36.2701,448887.0
2016-01-06 10:30:00,49.19,49.2,48.07,48.19,580550.0,36.2407,36.248,35.4155,35.5039,580550.0
2016-01-06 11:00:00,48.21,48.39,47.93,48.31,520283.0,35.5186,35.6513,35.3124,35.5923,520283.0
2016-01-06 11:30:00,48.31,48.71,48.04,48.11,429263.0,35.5923,35.887,35.3934,35.445,429263.0
2016-01-06 12:00:00,48.12,48.2,48.02,48.06,286799.0,35.4523,35.5113,35.3787,35.4081,286799.0
2016-01-06 12:30:00,48.05,48.33,48.04,48.12,322263.0,35.4008,35.6071,35.3934,35.4523,322263.0
2016-01-06 13:00:00,48.12,48.51,48.12,48.34,380147.0,35.4523,35.7397,35.4523,35.6144,380147.0
2016-01-06 13:30:00,48.34,48.72,48.34,48.52,193296.0,35.6144,35.8944,35.6144,35.747,193296.0
2016-01-06 14:00:00,48.5,48.85,48.44,48.83,287524.0,35.7323,35.9902,35.6881,35.9754,287524.0
2016-01-06 14:30:00,48.83,48.9,48.32,48.34,260854.0,35.9754,36.027,35.5997,35.6144,260854.0
2016-01-06 15:00:00,48.35,48.56,48.31,48.47,393446.0,35.6218,35.7765,35.5923,35.7102,393446.0
2016-01-06 15:30:00,48.46,48.88,48.46,48.73,805363.0,35.7028,36.0123,35.7028,35.9018,805363.0
2016-01-07 09:30:00,47.84,48.25,47.67,47.76,520007.0,35.246,35.5481,35.1208,35.1871,520007.0
2016-01-07 10:00:00,47.74,48.14,47.62,48.05,334495.0,35.1724,35.4671,35.084,35.4008,334495.0
2016-01-07 10:30:00,48.03,48.75,48.03,48.75,356011.0,35.386,35.9165,35.386,35.9165,356011.0
2016-01-07 11:00:00,48.74,48.86,48.16,48.24,643684.0,35.9091,35.9975,35.4818,35.5407,643684.0
2016-01-07 11:30:00,48.23,48.34,47.97,47.98,920684.0,35.5334,35.6144,35.3418,35.3492,920684.0
2016-01-07 12:00:00,47.98,47.98,47.66,47.77,394261.0,35.3492,35.3492,35.1134,35.1945,394261.0
2016-01-07 12:30:00,47.78,47.99,47.75,47.83,221929.0,35.2018,35.3566,35.1797,35.2387,221929.0
2016-01-07 13:00:00,47.84,47.85,47.47,47.64,257396.0,35.246,35.2534,34.9735,35.0987,257396.0
2016-01-07 13:30:00,47.63,47.63,47.29,47.42,195622.0,35.0913,35.0913,34.8408,34.9366,195622.0
2016-01-07 14:00:00,47.43,47.87,47.41,47.79,287518.0,34.944,35.2682,34.9292,35.2092,287518.0
2016-01-07 14:30:00,47.79,48.24,47.77,47.83,395951.0,35.2092,35.5407,35.1945,35.2387,395951.0
2016-01-07 15:00:00,47.83,48.01,47.71,47.79,570745.0,35.2387,35.3713,35.1503,35.2092,570745.0
2016-01-07 15:30:00,47.78,48.27,47.78,47.99,1217362.0,35.2018,35.5628,35.2018,35.3566,1217362.0
2016-01-08 09:30:00,48.34,48.55,47.79,48.04,419294.0,35.6144,35.7691,35.2092,35.3934,419294.0
2016-01-08 10:00:00,48.0,48.37,47.61,48.31,286202.0,35.3639,35.6365,35.0766,35.5923,286202.0
2016-01-08 10:30:00,48.3,48.45,47.96,48.05,280982.0,35.585,35.6955,35.3345,35.4008,280982.0
2016-01-08 11:00:00,48.06,48.19,47.48,47.55,249179.0,35.4081,35.5039,34.9808,35.0324,249179.0
2016-01-08 11:30:00,47.54,47.58,47.22,47.48,285444.0,35.025,35.0545,34.7893,34.9808,285444.0
2016-01-08 12:00:00,47.5,47.56,47.3,47.53,175479.0,34.9956,35.0398,34.8482,35.0177,175479.0
2016-01-08 12:30:00,47.52,47.53,47.1,47.13,204070.0,35.0103,35.0177,34.7009,34.723,204070.0
2016-01-08 13:00:00,47.13,47.22,46.98,47.05,239034.0,34.723,34.7893,34.6124,34.664,239034.0
2016-01-08 13:30:00,47.05,47.18,46.86,46.86,197967.0,34.664,34.7598,34.524,34.524,197967.0
2016-01-08 14:00:00,46.89,47.05,46.72,46.74,267061.0,34.5461,34.664,34.4209,34.4356,267061.0
2016-01-08 14:30:00,46.72,46.89,46.6,46.76,158127.0,34.4209,34.5461,34.3325,34.4504,158127.0
2016-01-08 15:00:00,46.74,46.95,46.55,46.6,236560.0,34.4356,34.5903,34.2956,34.3325,236560.0
2016-01-08 15:30:00,46.59,46.59,46.14,46.18,1032617.0,34.3251,34.3251,33.9936,34.023,1032617.0
2016-01-11 09:30:00,46.44,46.97,46.25,46.53,570716.0,34.2146,34.6051,34.0746,34.2809,570716.0
2016-01-11 10:00:00,46.53,46.55,45.83,45.88,527431.0,34.2809,34.2956,33.7652,33.802,527431.0
2016-01-11 10:30:00,45.89,46.33,45.63,45.64,331090.0,33.8094,34.1336,33.6178,33.6252,331090.0
2016-01-11 11:00:00,45.63,45.69,45.38,45.47,412196.0,33.6178,33.662,33.4336,33.5,412196.0
2016-01-11 11:30:00,45.47,45.69,45.22,45.56,318760.0,33.5,33.662,33.3158,33.5663,318760.0
2016-01-11 12:00:00,45.56,45.6,44.88,44.93,488612.0,33.5663,33.5957,33.0653,33.1021,488612.0
2016-01-11 12:30:00,44.92,44.98,44.72,44.93,371408.0,33.0947,33.1389,32.9474,33.1021,371408.0
2016-01-11 13:00:00,44.94,45.06,44.67,44.68,290852.0,33.1095,33.1979,32.9106,32.9179,290852.0
2016-01-11 13:30:00,44.68,44.72,44.31,44.32,504913.0,32.9179,32.9474,32.6453,32.6527,504913.0
2016-01-11 14:00:00,44.32,45.03,44.28,44.96,391917.0,32.6527,33.1758,32.6232,33.1242,391917.0
2016-01-11 14:30:00,44.97,45.17,44.87,45.05,384103.0,33.1316,33.2789,33.0579,33.1905,384103.0
2016-01-11 15:00:00,45.05,45.3,44.65,45.28,422439.0,33.1905,33.3747,32.8958,33.36,422439.0
2016-01-11 15:30:00,45.28,46.01,45.27,45.72,1421592.0,33.36,33.8978,33.3526,33.6841,1421592.0
2016-01-12 09:30:00,46.21,47.08,46.19,46.48,462859.0,34.0451,34.6861,34.0304,34.2441,462859.0
2016-01-12 10:00:00,46.47,46.78,46.27,46.43,389643.0,34.2367,34.4651,34.0894,34.2072,389643.0
2016-01-12 10:30:00,46.42,46.63,46.15,46.21,316577.0,34.1999,34.3546,34.0009,34.0451,316577.0
2016-01-12 11:00:00,46.21,46.35,45.81,45.89,205146.0,34.0451,34.1483,33.7504,33.8094,205146.0
2016-01-12 11:30:00,45.88,45.95,45.61,45.78,231212.0,33.802,33.8536,33.6031,33.7283,231212.0
2016-01-12 12:00:00,45.78,45.97,45.39,45.42,196864.0,33.7283,33.8683,33.441,33.4631,196864.0
2016-01-12 12:30:00,45.42,45.48,45.12,45.14,160926.0,33.4631,33.5073,33.2421,33.2568,160926.0
2016-01-12 13:00:00,45.15,45.6,45.15,45.23,173799.0,33.2642,33.5957,33.2642,33.3231,173799.0
2016-01-12 13:30:00,45.22,45.53,45.14,45.34,169213.0,33.3158,33.5442,33.2568,33.4042,169213.0
2016-01-12 14:00:00,45.35,45.7,45.19,45.6,271277.0,33.4115,33.6694,33.2937,33.5957,271277.0
2016-01-12 14:30:00,45.61,46.24,45.55,46.16,301745.0,33.6031,34.0673,33.5589,34.0083,301745.0
2016-01-12 15:00:00,46.15,46.5,45.86,46.26,305794.0,34.0009,34.2588,33.7873,34.082,305794.0
2016-01-12 15:30:00,46.25,46.5,46.06,46.41,849862.0,34.0746,34.2588,33.9346,34.1925,849862.0
2016-01-13 09:30:00,46.71,46.77,45.14,45.16,604197.0,34.4135,34.4577,33.2568,33.2716,604197.0
2016-01-13 10:00:00,45.17,45.47,44.68,44.79,710711.0,33.2789,33.5,32.9179,32.999,710711.0
2016-01-13 10:30:00,44.77,44.77,44.05,44.53,795852.0,32.9842,32.9842,32.4538,32.8074,795852.0
2016-01-13 11:00:00,44.53,44.55,44.0,44.09,615274.0,32.8074,32.8221,32.4169,32.4832,615274.0
2016-01-13 11:30:00,44.08,44.35,43.56,43.67,500472.0,32.4759,32.6748,32.0928,32.1738,500472.0
2016-01-13 12:00:00,43.68,43.86,43.35,43.44,481652.0,32.1812,32.3138,31.938,32.0044,481652.0
2016-01-13 12:30:00,43.44,43.5,43.14,43.4,319515.0,32.0044,32.0486,31.7833,31.9749,319515.0
2016-01-13 13:00:00,43.39,43.43,42.9,43.01,293799.0,31.9675,31.997,31.6065,31.6876,293799.0
2016-01-13 13:30:00,43.01,43.18,42.78,43.05,420077.0,31.6876,31.8128,31.5181,31.717,420077.0
2016-01-13 14:00:00,43.05,43.23,42.35,42.38,587034.0,31.717,31.8496,31.2013,31.2234,587034.0
2016-01-13 14:30:00,42.38,42.48,41.85,42.28,662545.0,31.2234,31.2971,30.8329,31.1497,662545.0
2016-01-13 15:00:00,42.29,42.75,42.08,42.63,553148.0,31.1571,31.496,31.0024,31.4076,553148.0
2016-01-13 15:30:00,42.62,42.77,42.12,42.29,1666228.0,31.4002,31.5107,31.0318,31.1571,1666228.0
2016-01-14 09:30:00,42.56,42.72,41.44,41.5,750355.0,31.356,31.4739,30.5309,30.5751,750355.0
2016-01-14 10:00:00,41.51,42.33,41.13,42.15,1068090.0,30.5824,31.1866,30.3025,31.0539,1068090.0
2016-01-14 10:30:00,42.14,43.86,42.0,42.9,942132.0,31.0466,32.3138,30.9434,31.6065,942132.0
2016-01-14 11:00:00,42.91,43.13,42.27,42.52,562582.0,31.6139,31.776,31.1424,31.3265,562582.0
2016-01-14 11:30:00,42.5,43.11,42.3,43.09,357336.0,31.3118,31.7612,31.1645,31.7465,357336.0
2016-01-14 12:00:00,43.1,43.27,42.67,43.24,342817.0,31.7539,31.8791,31.4371,31.857,342817.0
2016-01-14 12:30:00,43.26,43.47,43.1,43.13,265835.0,31.8717,32.0265,31.7539,31.776,265835.0
2016-01-14 13:00:00,43.13,43.82,43.07,43.61,230630.0,31.776,32.2843,31.7318,32.1296,230630.0
2016-01-14 13:30:00,43.63,43.9,43.42,43.84,299937.0,32.1443,32.3433,31.9896,32.2991,299937.0
2016-01-14 14:00:00,43.87,43.89,43.49,43.61,447886.0,32.3212,32.3359,32.0412,32.1296,447886.0
2016-01-14 14:30:00,43.59,43.87,43.51,43.81,455969.0,32.1149,32.3212,32.0559,32.277,455969.0
2016-01-14 15:00:00,43.81,44.19,43.74,43.89,687518.0,32.277,32.5569,32.2254,32.3359,687518.0
2016-01-14 15:30:00,43.9,43.93,43.36,43.65,1452235.0,32.3433,32.3654,31.9454,32.1591,1452235.0
2016-01-15 09:30:00,41.86,42.31,41.22,41.83,879689.0,30.8403,31.1718,30.3688,30.8182,879689.0
2016-01-15 10:00:00,41.86,42.4,41.54,42.4,496639.0,30.8403,31.2381,30.6045,31.2381,496639.0
2016-01-15 10:30:00,42.37,42.75,41.93,42.03,506411.0,31.216,31.496,30.8919,30.9655,506411.0
2016-01-15 11:00:00,42.01,42.17,41.62,41.88,296724.0,30.9508,31.0687,30.6635,30.855,296724.0
2016-01-15 11:30:00,41.9,42.26,41.78,41.81,300752.0,30.8698,31.135,30.7814,30.8035,300752.0
2016-01-15 12:00:00,41.82,41.89,41.25,41.36,442423.0,30.8108,30.8624,30.3909,30.4719,442423.0
2016-01-15 12:30:00,41.35,41.36,41.04,41.22,451616.0,30.4646,30.4719,30.2362,30.3688,451616.0
2016-01-15 13:00:00,41.23,41.69,41.12,41.53,317917.0,30.3761,30.715,30.2951,30.5972,317917.0
2016-01-15 13:30:00,41.55,41.77,41.44,41.66,287660.0,30.6119,30.774,30.5309,30.6929,287660.0
2016-01-15 14:00:00,41.69,41.76,41.29,41.33,359224.0,30.715,30.7666,30.4203,30.4498,359224.0
2016-01-15 14:30:00,41.34,41.79,41.21,41.74,317953.0,30.4572,30.7887,30.3614,30.7519,317953.0
2016-01-15 15:00:00,41.74,41.87,41.23,41.43,551334.0,30.7519,30.8477,30.3761,30.5235,551334.0
2016-01-15 15:30:00,41.42,41.65,41.29,41.44,1326121.0,30.5161,30.6856,30.4203,30.5309,1326121.0
2016-01-19 09:30:00,42.4,42.97,41.6,41.95,592143.0,31.2381,31.6581,30.6487,30.9066,592143.0
2016-01-19 10:00:00,41.97,42.39,41.85,42.29,377286.0,30.9213,31.2308,30.8329,31.1571,377286.0
2016-01-19 10:30:00,42.29,42.49,41.72,41.73,412693.0,31.1571,31.3044,30.7371,30.7445,412693.0
2016-01-19 11:00:00,41.7,41.9,41.41,41.74,395967.0,30.7224,30.8698,30.5088,30.7519,395967.0
2016-01-19 11:30:00,41.77,42.01,41.63,41.65,289564.0,30.774,30.9508,30.6708,30.6856,289564.0
2016-01-19 12:00:00,41.66,41.77,41.24,41.49,186248.0,30.6929,30.774,30.3835,30.5677,186248.0
2016-01-19 12:30:00,41.49,41.66,41.26,41.43,152268.0,30.5677,30.6929,30.3982,30.5235,152268.0
2016-01-19 13:00:00,41.43,41.67,41.31,41.35,164937.0,30.5235,30.7003,30.4351,30.4646,164937.0
2016-01-19 13:30:00,41.35,41.48,41.12,41.13,199577.0,30.4646,30.5603,30.2951,30.3025,199577.0
2016-01-19 14:00:00,41.11,41.2,40.7,40.89,307519.0,30.2877,30.354,29.9857,30.1256,307519.0
2016-01-19 14:30:00,40.89,40.94,40.45,40.7,267166.0,30.1256,30.1625,29.8015,29.9857,267166.0
2016-01-19 15:00:00,40.69,41.35,40.6,41.34,307791.0,29.9783,30.4646,29.912,30.4572,307791.0
2016-01-19 15:30:00,41.34,41.6,41.17,41.21,984629.0,30.4572,30.6487,30.3319,30.3614,984629.0
2016-01-20 09:30:00,40.17,40.34,39.51,39.58,651886.0,29.5952,29.7204,29.1089,29.1605,651886.0
2016-01-20 10:00:00,39.58,39.94,39.33,39.5,544314.0,29.1605,29.4257,28.9763,29.1016,544314.0
2016-01-20 10:30:00,39.51,39.59,38.95,39.05,858035.0,29.1089,29.1679,28.6964,28.77,858035.0
2016-01-20 11:00:00,39.07,39.94,39.07,39.86,431551.0,28.7848,29.4257,28.7848,29.3668,431551.0
2016-01-20 11:30:00,39.86,40.08,39.76,39.91,427075.0,29.3668,29.5289,29.2931,29.4036,427075.0
2016-01-20 12:00:00,39.9,40.04,39.4,39.53,328660.0,29.3963,29.4994,29.0279,29.1237,328660.0
2016-01-20 12:30:00,39.53,40.05,39.38,40.05,369412.0,29.1237,29.5068,29.0132,29.5068,369412.0
2016-01-20 13:00:00,40.04,40.15,39.49,39.78,363570.0,29.4994,29.5805,29.0942,29.3079,363570.0
2016-01-20 13:30:00,39.77,40.49,39.76,40.18,375026.0,29.3005,29.8309,29.2931,29.6026,375026.0
2016-01-20 14:00:00,40.16,40.57,40.0,40.29,329104.0,29.5878,29.8899,29.4699,29.6836,329104.0
2016-01-20 14:30:00,40.3,40.42,39.94,40.1,293493.0,29.691,29.7794,29.4257,29.5436,293493.0
2016-01-20 15:00:00,40.11,41.14,40.05,41.05,376039.0,29.551,30.3098,29.5068,30.2435,376039.0
2016-01-20 15:30:00,41.05,41.1,40.34,40.49,978171.0,30.2435,30.2804,29.7204,29.8309,978171.0
2016-01-21 09:30:00,40.03,40.16,39.12,39.41,500376.0,29.492,29.5878,28.8216,29.0353,500376.0
2016-01-21 10:00:00,39.41,40.58,39.39,40.18,587135.0,29.0353,29.8973,29.0205,29.6026,587135.0
2016-01-21 10:30:00,40.16,40.34,39.91,40.0,456986.0,29.5878,29.7204,29.4036,29.4699,456986.0
2016-01-21 11:00:00,40.01,40.75,39.86,40.32,459602.0,29.4773,30.0225,29.3668,29.7057,459602.0
2016-01-21 11:30:00,40.33,40.59,40.15,40.21,680582.0,29.7131,29.9046,29.5805,29.6247,680582.0
2016-01-21 12:00:00,40.21,40.44,40.01,40.16,438205.0,29.6247,29.7941,29.4773,29.5878,438205.0
2016-01-21 12:30:00,40.16,40.33,39.98,40.29,373925.0,29.5878,29.7131,29.4552,29.6836,373925.0
2016-01-21 13:00:00,40.3,40.42,39.89,39.9,478714.0,29.691,29.7794,29.3889,29.3963,478714.0
2016-01-21 13:30:00,39.89,40.0,39.67,39.8,315807.0,29.3889,29.4699,29.2268,29.3226,315807.0
2016-01-21 14:00:00,39.81,39.87,39.35,39.57,319708.0,29.33,29.3742,28.9911,29.1531,319708.0
2016-01-21 14:30:00,39.57,39.92,39.51,39.86,407790.0,29.1531,29.411,29.1089,29.3668,407790.0
2016-01-21 15:00:00,39.86,39.86,39.48,39.54,519433.0,29.3668,29.3668,29.0868,29.131,519433.0
2016-01-21 15:30:00,39.53,39.83,39.52,39.61,1003771.0,29.1237,29.3447,29.1163,29.1826,1003771.0
2016-01-22 09:30:00,40.69,41.59,40.5,41.58,918660.0,29.9783,30.6414,29.8383,30.634,918660.0
2016-01-22 10:00:00,41.59,42.15,41.52,41.99,1023253.0,30.6414,31.0539,30.5898,30.9361,1023253.0
2016-01-22 10:30:00,42.0,42.65,41.93,42.32,712675.0,30.9434,31.4223,30.8919,31.1792,712675.0
2016-01-22 11:00:00,42.31,42.73,42.2,42.7,870427.0,31.1718,31.4813,31.0908,31.4592,870427.0
2016-01-22 11:30:00,42.7,43.0,42.59,42.84,543585.0,31.4592,31.6802,31.3781,31.5623,543585.0
2016-01-22 12:00:00,42.85,43.3,42.84,43.05,326800.0,31.5697,31.9012,31.5623,31.717,326800.0
2016-01-22 12:30:00,43.05,43.27,42.98,43.23,262120.0,31.717,31.8791,31.6655,31.8496,262120.0
2016-01-22 13:00:00,43.21,43.76,43.06,43.73,454528.0,31.8349,32.2401,31.7244,32.218,454528.0
2016-01-22 13:30:00,43.75,43.98,43.69,43.83,415234.0,32.2327,32.4022,32.1885,32.2917,415234.0
2016-01-22 14:00:00,43.82,43.82,43.25,43.33,486429.0,32.2843,32.2843,31.8644,31.9233,486429.0
2016-01-22 14:30:00,43.33,43.39,43.0,43.1,442813.0,31.9233,31.9675,31.6802,31.7539,442813.0
2016-01-22 15:00:00,43.1,43.12,42.66,42.84,447035.0,31.7539,31.7686,31.4297,31.5623,447035.0
2016-01-22 15:30:00,42.85,42.92,42.61,42.83,1092397.0,31.5697,31.6212,31.3929,31.5549,1092397.0
2016-01-25 09:30:00,42.17,42.99,41.97,42.38,668063.0,31.0687,31.6728,30.9213,31.2234,668063.0
2016-01-25 10:00:00,42.35,43.23,42.32,42.68,550472.0,31.2013,31.8496,31.1792,31.4444,550472.0
2016-01-25 10:30:00,42.68,42.94,42.24,42.47,271599.0,31.4444,31.636,31.1203,31.2897,271599.0
2016-01-25 11:00:00,42.45,42.47,42.05,42.27,284311.0,31.275,31.2897,30.9803,31.1424,284311.0
2016-01-25 11:30:00,42.28,42.37,41.89,42.28,223443.0,31.1497,31.216,30.8624,31.1497,223443.0
2016-01-25 12:00:00,42.3,42.33,41.99,42.1,211223.0,31.1645,31.1866,30.9361,31.0171,211223.0
2016-01-25 12:30:00,42.09,42.35,41.98,42.01,171821.0,31.0097,31.2013,30.9287,30.9508,171821.0
2016-01-25 13:00:00,42.02,42.2,41.81,41.87,145337.0,30.9582,31.0908,30.8035,30.8477,145337.0
2016-01-25 13:30:00,41.87,41.97,41.49,41.49,224861.0,30.8477,30.9213,30.5677,30.5677,224861.0
2016-01-25 14:00:00,41.48,41.74,41.35,41.48,212708.0,30.5603,30.7519,30.4646,30.5603,212708.0
2016-01-25 14:30:00,41.5,41.5,41.18,41.29,219878.0,30.5751,30.5751,30.3393,30.4203,219878.0
2016-01-25 15:00:00,41.3,41.42,41.01,41.03,343254.0,30.4277,30.5161,30.2141,30.2288,343254.0
2016-01-25 15:30:00,41.01,41.17,40.67,40.77,1206587.0,30.2141,30.3319,29.9636,30.0372,1206587.0
2016-01-26 09:30:00,41.08,41.47,40.46,40.67,396193.0,30.2656,30.553,29.8088,29.9636,396193.0
2016-01-26 10:00:00,40.68,41.26,40.67,41.13,377550.0,29.9709,30.3982,29.9636,30.3025,377550.0
2016-01-26 10:30:00,41.12,41.31,40.75,40.78,266831.0,30.2951,30.4351,30.0225,30.0446,266831.0
2016-01-26 11:00:00,40.77,40.91,40.59,40.79,425312.0,30.0372,30.1404,29.9046,30.052,425312.0
2016-01-26 11:30:00,40.81,40.81,40.37,40.45,326029.0,30.0667,30.0667,29.7425,29.8015,326029.0
2016-01-26 12:00:00,40.47,41.02,40.47,40.97,292275.0,29.8162,30.2214,29.8162,30.1846,292275.0
2016-01-26 12:30:00,40.99,41.29,40.96,40.99,205346.0,30.1993,30.4203,30.1772,30.1993,205346.0
2016-01-26 13:00:00,40.99,41.39,40.99,41.21,157434.0,30.1993,30.494,30.1993,30.3614,157434.0
2016-01-26 13:30:00,41.19,41.28,41.06,41.1,135878.0,30.3467,30.413,30.2509,30.2804,135878.0
2016-01-26 14:00:00,41.1,41.13,40.79,41.06,313107.0,30.2804,30.3025,30.052,30.2509,313107.0
2016-01-26 14:30:00,41.05,41.36,41.04,41.24,271233.0,30.2435,30.4719,30.2362,30.3835,271233.0
2016-01-26 15:00:00,41.24,41.34,41.06,41.16,308672.0,30.3835,30.4572,30.2509,30.3246,308672.0
2016-01-26 15:30:00,41.16,41.58,41.11,41.56,762655.0,30.3246,30.634,30.2877,30.6193,762655.0
2016-01-27 09:30:00,41.57,41.86,40.7,40.95,443163.0,30.6266,30.8403,29.9857,30.1699,443163.0
2016-01-27 10:00:00,40.96,41.0,40.06,40.44,419544.0,30.1772,30.2067,29.5141,29.7941,419544.0
2016-01-27 10:30:00,40.49,40.81,40.43,40.61,585475.0,29.8309,30.0667,29.7867,29.9194,585475.0
2016-01-27 11:00:00,40.6,40.85,40.29,40.55,455512.0,29.912,30.0962,29.6836,29.8752,455512.0
2016-01-27 11:30:00,40.56,41.04,40.54,40.94,444371.0,29.8825,30.2362,29.8678,30.1625,444371.0
2016-01-27 12:00:00,40.93,41.28,40.86,41.02,336257.0,30.1551,30.413,30.1035,30.2214,336257.0
2016-01-27 12:30:00,41.02,41.06,40.87,40.88,303817.0,30.2214,30.2509,30.1109,30.1183,303817.0
2016-01-27 13:00:00,40.87,40.91,40.63,40.63,499826.0,30.1109,30.1404,29.9341,29.9341,499826.0
2016-01-27 13:30:00,40.62,40.64,40.29,40.32,479787.0,29.9267,29.9415,29.6836,29.7057,479787.0
2016-01-27 14:00:00,40.32,40.69,40.03,40.35,512960.0,29.7057,29.9783,29.492,29.7278,512960.0
2016-01-27 14:30:00,40.36,40.4,40.04,40.09,474083.0,29.7352,29.7646,29.4994,29.5362,474083.0
2016-01-27 15:00:00,40.09,40.1,39.53,39.62,666628.0,29.5362,29.5436,29.1237,29.19,666628.0
2016-01-27 15:30:00,39.64,40.0,39.63,39.85,1199603.0,29.2047,29.4699,29.1973,29.3594,1199603.0
2016-01-28 09:30:00,41.14,41.48,40.58,40.64,444873.0,30.3098,30.5603,29.8973,29.9415,444873.0
2016-01-28 10:00:00,40.62,40.74,40.22,40.25,365736.0,29.9267,30.0151,29.632,29.6541,365736.0
2016-01-28 10:30:00,40.27,40.37,39.89,40.16,301759.0,29.6689,29.7425,29.3889,29.5878,301759.0
2016-01-28 11:00:00,40.19,40.37,39.93,39.93,281522.0,29.6099,29.7425,29.4184,29.4184,281522.0
2016-01-28 11:30:00,39.91,39.99,39.5,39.61,349966.0,29.4036,29.4626,29.1016,29.1826,349966.0
2016-01-28 12:00:00,39.6,39.88,39.55,39.82,315526.0,29.1752,29.3815,29.1384,29.3373,315526.0
2016-01-28 12:30:00,39.83,40.28,39.74,40.06,266449.0,29.3447,29.6762,29.2784,29.5141,266449.0
2016-01-28 13:00:00,40.04,40.29,39.75,39.89,271760.0,29.4994,29.6836,29.2858,29.3889,271760.0
2016-01-28 13:30:00,39.89,40.17,39.86,39.93,209692.0,29.3889,29.5952,29.3668,29.4184,209692.0
2016-01-28 14:00:00,39.91,40.23,39.88,40.01,163400.0,29.4036,29.6394,29.3815,29.4773,163400.0
2016-01-28 14:30:00,40.01,40.09,39.83,39.96,192094.0,29.4773,29.5362,29.3447,29.4405,192094.0
2016-01-28 15:00:00,39.95,40.22,39.88,39.95,214319.0,29.4331,29.632,29.3815,29.4331,214319.0
2016-01-28 15:30:00,39.93,40.29,39.93,40.22,668761.0,29.4184,29.6836,29.4184,29.632,668761.0
2016-01-29 09:30:00,40.56,40.76,39.85,40.38,240255.0,29.8825,30.0299,29.3594,29.7499,240255.0
2016-01-29 10:00:00,40.4,40.86,40.26,40.27,259628.0,29.7646,30.1035,29.6615,29.6689,259628.0
2016-01-29 10:30:00,40.29,40.59,40.14,40.41,259157.0,29.6836,29.9046,29.5731,29.772,259157.0
2016-01-29 11:00:00,40.4,40.59,40.27,40.43,186188.0,29.7646,29.9046,29.6689,29.7867,186188.0
2016-01-29 11:30:00,40.44,40.49,40.2,40.29,286375.0,29.7941,29.8309,29.6173,29.6836,286375.0
2016-01-29 12:00:00,40.28,40.6,40.16,40.58,219764.0,29.6762,29.912,29.5878,29.8973,219764.0
2016-01-29 12:30:00,40.58,40.85,40.5,40.71,234787.0,29.8973,30.0962,29.8383,29.993,234787.0
2016-01-29 13:00:00,40.71,40.79,40.61,40.71,181753.0,29.993,30.052,29.9194,29.993,181753.0
2016-01-29 13:30:00,40.72,40.86,40.67,40.86,260567.0,30.0004,30.1035,29.9636,30.1035,260567.0
2016-01-29 14:00:00,40.86,40.94,40.71,40.9,206872.0,30.1035,30.1625,29.993,30.133,206872.0
2016-01-29 14:30:00,40.9,41.09,40.85,41.07,247400.0,30.133,30.273,30.0962,30.2583,247400.0
2016-01-29 15:00:00,41.07,41.67,41.04,41.67,606941.0,30.2583,30.7003,30.2362,30.7003,606941.0
2016-01-29 15:30:00,41.66,41.77,41.46,41.76,1315108.0,30.6929,30.774,30.5456,30.7666,1315108.0
2016-02-01 09:30:00,41.65,42.0,40.95,41.01,505576.0,30.6856,30.9434,30.1699,30.2141,505576.0
2016-02-01 10:00:00,41.0,41.81,40.8,41.62,411950.0,30.2067,30.8035,30.0593,30.6635,411950.0
2016-02-01 10:30:00,41.62,42.07,41.46,41.98,351789.0,30.6635,30.995,30.5456,30.9287,351789.0
2016-02-01 11:00:00,41.99,41.99,41.68,41.77,412893.0,30.9361,30.9361,30.7077,30.774,412893.0
2016-02-01 11:30:00,41.77,41.8,41.63,41.68,375086.0,30.774,30.7961,30.6708,30.7077,375086.0
2016-02-01 12:00:00,41.67,41.74,41.39,41.6,262656.0,30.7003,30.7519,30.494,30.6487,262656.0
2016-02-01 12:30:00,41.6,41.77,41.44,41.75,255766.0,30.6487,30.774,30.5309,30.7592,255766.0
2016-02-01 13:00:00,41.75,41.9,41.47,41.48,360269.0,30.7592,30.8698,30.553,30.5603,360269.0
2016-02-01 13:30:00,41.48,41.53,41.31,41.52,306147.0,30.5603,30.5972,30.4351,30.5898,306147.0
2016-02-01 14:00:00,41.51,41.76,41.38,41.74,320397.0,30.5824,30.7666,30.4867,30.7519,320397.0
2016-02-01 14:30:00,41.74,42.0,41.68,41.96,274127.0,30.7519,30.9434,30.7077,30.914,274127.0
2016-02-01 15:00:00,41.96,42.17,41.81,42.12,459453.0,30.914,31.0687,30.8035,31.0318,459453.0
2016-02-01 15:30:00,42.12,42.2,41.73,41.75,862307.0,31.0318,31.0908,30.7445,30.7592,862307.0
2016-02-02 09:30:00,41.07,41.38,39.92,40.0,419210.0,30.2583,30.4867,29.411,29.4699,419210.0
2016-02-02 10:00:00,39.98,40.2,39.85,40.13,535458.0,29.4552,29.6173,29.3594,29.5657,535458.0
2016-02-02 10:30:00,40.13,40.27,39.91,39.97,305404.0,29.5657,29.6689,29.4036,29.4478,305404.0
2016-02-02 11:00:00,39.98,40.57,39.96,40.52,313787.0,29.4552,29.8899,29.4405,29.853,313787.0
2016-02-02 11:30:00,40.51,40.8,40.5,40.56,407667.0,29.8457,30.0593,29.8383,29.8825,407667.0
2016-02-02 12:00:00,40.57,40.57,40.27,40.32,299031.0,29.8899,29.8899,29.6689,29.7057,299031.0
2016-02-02 12:30:00,40.33,40.51,40.19,40.29,245423.0,29.7131,29.8457,29.6099,29.6836,245423.0
2016-02-02 13:00:00,40.28,40.48,40.22,40.41,212381.0,29.6762,29.8236,29.632,29.772,212381.0
2016-02-02 13:30:00,40.42,40.42,40.1,40.12,304836.0,29.7794,29.7794,29.5436,29.5583,304836.0
2016-02-02 14:00:00,40.12,40.28,40.02,40.13,313623.0,29.5583,29.6762,29.4847,29.5657,313623.0
2016-02-02 14:30:00,40.13,40.38,40.04,40.09,360502.0,29.5657,29.7499,29.4994,29.5362,360502.0
2016-02-02 15:00:00,40.09,40.12,39.75,39.91,733772.0,29.5362,29.5583,29.2858,29.4036,733772.0
2016-02-02 15:30:00,39.91,40.29,39.87,40.24,1333760.0,29.4036,29.6836,29.3742,29.6468,1333760.0
2016-02-03 09:30:00,39.8,40.07,37.25,37.48,1541373.0,29.3226,29.5215,27.4439,27.6133,1541373.0
2016-02-03 10:00:00,37.48,37.5,36.31,36.35,1386684.0,27.6133,27.6281,26.7513,26.7808,1386684.0
2016-02-03 10:30:00,36.33,36.38,35.4,36.37,1475811.0,26.7661,26.8029,26.0809,26.7955,1475811.0
2016-02-03 11:00:00,36.36,36.77,35.95,36.69,828590.0,26.7882,27.0902,26.4861,27.0313,828590.0
2016-02-03 11:30:00,36.69,36.85,36.32,36.33,854244.0,27.0313,27.1492,26.7587,26.7661,854244.0
2016-02-03 12:00:00,36.33,36.58,36.25,36.44,585644.0,26.7661,26.9503,26.7071,26.8471,585644.0
2016-02-03 12:30:00,36.44,36.55,36.21,36.53,629790.0,26.8471,26.9282,26.6777,26.9134,629790.0
2016-02-03 13:00:00,36.53,36.57,35.94,36.02,593020.0,26.9134,26.9429,26.4787,26.5377,593020.0
2016-02-03 13:30:00,36.03,36.12,35.88,35.89,529511.0,26.545,26.6114,26.4345,26.4419,529511.0
2016-02-03 14:00:00,35.89,37.01,35.88,36.77,1101742.0,26.4419,27.2671,26.4345,27.0902,1101742.0
2016-02-03 14:30:00,36.75,36.91,36.08,36.34,815039.0,27.0755,27.1934,26.5819,26.7734,815039.0
2016-02-03 15:00:00,36.33,36.63,36.23,36.39,965022.0,26.7661,26.9871,26.6924,26.8103,965022.0
2016-02-03 15:30:00,36.4,37.29,36.36,37.2,3061473.0,26.8176,27.4734,26.7882,27.407,3061473.0
2016-02-04 09:30:00,36.98,37.34,36.18,36.86,1300119.0,27.245,27.5102,26.6556,27.1565,1300119.0
2016-02-04 10:00:00,36.85,37.28,36.42,36.99,1331842.0,27.1492,27.466,26.8324,27.2523,1331842.0
2016-02-04 10:30:00,36.99,37.03,36.35,36.56,1106728.0,27.2523,27.2818,26.7808,26.9355,1106728.0
2016-02-04 11:00:00,36.56,36.58,35.55,35.79,1286820.0,26.9355,26.9503,26.1914,26.3682,1286820.0
2016-02-04 11:30:00,35.8,35.81,35.14,35.28,1009896.0,26.3756,26.383,25.8893,25.9925,1009896.0
2016-02-04 12:00:00,35.28,35.52,35.01,35.06,819274.0,25.9925,26.1693,25.7936,25.8304,819274.0
2016-02-04 12:30:00,35.05,35.22,34.78,35.09,1022505.0,25.823,25.9483,25.6241,25.8525,1022505.0
2016-02-04 13:00:00,35.08,35.53,35.01,35.11,1005334.0,25.8451,26.1767,25.7936,25.8672,1005334.0
2016-02-04 13:30:00,35.11,35.25,34.92,35.14,829532.0,25.8672,25.9704,25.7273,25.8893,829532.0
2016-02-04 14:00:00,35.14,35.27,34.99,35.02,943233.0,25.8893,25.9851,25.7788,25.8009,943233.0
2016-02-04 14:30:00,35.02,35.04,34.89,34.98,627790.0,25.8009,25.8157,25.7052,25.7715,627790.0
2016-02-04 15:00:00,34.98,35.0,34.23,34.3,1301081.0,25.7715,25.7862,25.2189,25.2705,1301081.0
2016-02-04 15:30:00,34.3,35.04,34.12,34.93,3108459.0,25.2705,25.8157,25.1379,25.7346,3108459.0
2016-02-05 09:30:00,34.54,34.65,33.73,33.77,1905379.0,25.4473,25.5283,24.8505,24.88,1905379.0
2016-02-05 10:00:00,33.78,34.17,33.55,33.58,1620196.0,24.8874,25.1747,24.7179,24.74,1620196.0
2016-02-05 10:30:00,33.57,33.86,33.45,33.54,1294195.0,24.7326,24.9463,24.6442,24.7105,1294195.0
2016-02-05 11:00:00,33.54,33.61,32.98,33.03,1085834.0,24.7105,24.7621,24.298,24.3348,1085834.0
2016-02-05 11:30:00,33.03,33.37,32.97,33.28,775269.0,24.3348,24.5853,24.2906,24.519,775269.0
2016-02-05 12:00:00,33.28,33.41,33.06,33.35,584164.0,24.519,24.6148,24.3569,24.5706,584164.0
2016-02-05 12:30:00,33.34,33.43,33.05,33.14,490997.0,24.5632,24.6295,24.3495,24.4158,490997.0
2016-02-05 13:00:00,33.14,33.41,33.06,33.2,513206.0,24.4158,24.6148,24.3569,24.46,513206.0
2016-02-05 13:30:00,33.2,33.23,32.99,33.0,559920.0,24.46,24.4822,24.3053,24.3127,559920.0
2016-02-05 14:00:00,33.0,33.04,32.45,32.5,887188.0,24.3127,24.3422,23.9075,23.9443,887188.0
2016-02-05 14:30:00,32.5,32.57,32.23,32.3,1240507.0,23.9443,23.9959,23.7454,23.797,1240507.0
2016-02-05 15:00:00,32.29,32.39,32.04,32.33,1291355.0,23.7896,23.8633,23.6054,23.8191,1291355.0
2016-02-05 15:30:00,32.33,32.47,32.12,32.31,1729036.0,23.8191,23.9222,23.6644,23.8043,1729036.0
2016-02-08 09:30:00,31.85,31.85,30.32,30.41,2278397.0,23.4654,23.4654,22.3382,22.4045,2278397.0
2016-02-08 10:00:00,30.4,30.47,29.85,30.02,1924511.0,22.3972,22.4487,21.9919,22.1172,1924511.0
2016-02-08 10:30:00,30.02,30.07,29.71,29.83,1111422.0,22.1172,22.154,21.8888,21.9772,1111422.0
2016-02-08 11:00:00,29.83,30.31,29.73,30.3,927643.0,21.9772,22.3308,21.9035,22.3235,927643.0
2016-02-08 11:30:00,30.3,30.31,30.0,30.29,680501.0,22.3235,22.3308,22.1025,22.3161,680501.0
2016-02-08 12:00:00,30.29,30.34,30.09,30.15,596750.0,22.3161,22.3529,22.1688,22.213,596750.0
2016-02-08 12:30:00,30.15,30.21,29.86,29.88,829309.0,22.213,22.2572,21.9993,22.014,829309.0
2016-02-08 13:00:00,29.89,30.09,29.89,30.01,684161.0,22.0214,22.1688,22.0214,22.1098,684161.0
2016-02-08 13:30:00,30.0,30.1,29.85,29.94,684287.0,22.1025,22.1761,21.9919,22.0582,684287.0
2016-02-08 14:00:00,29.94,30.11,29.93,30.08,723401.0,22.0582,22.1835,22.0509,22.1614,723401.0
2016-02-08 14:30:00,30.08,30.24,30.0,30.23,1296600.0,22.1614,22.2793,22.1025,22.2719,1296600.0
2016-02-08 15:00:00,30.22,30.67,30.12,30.55,1610112.0,22.2645,22.5961,22.1909,22.5077,1610112.0
2016-02-08 15:30:00,30.56,30.97,30.53,30.74,2732029.0,22.515,22.8171,22.4929,22.6476,2732029.0
2016-02-09 09:30:00,30.29,30.45,29.24,30.27,1694814.0,22.3161,22.434,21.5425,22.3014,1694814.0
2016-02-09 10:00:00,30.28,31.1,30.24,30.67,1360423.0,22.3087,22.9129,22.2793,22.5961,1360423.0
2016-02-09 10:30:00,30.67,30.92,30.56,30.77,1457438.0,22.5961,22.7803,22.515,22.6698,1457438.0
2016-02-09 11:00:00,30.76,31.24,30.73,31.05,693166.0,22.6624,23.016,22.6403,22.876,693166.0
2016-02-09 11:30:00,31.04,31.06,30.48,30.52,1040629.0,22.8687,22.8834,22.4561,22.4856,1040629.0
2016-02-09 12:00:00,30.51,30.83,30.49,30.65,748546.0,22.4782,22.714,22.4635,22.5813,748546.0
2016-02-09 12:30:00,30.64,30.78,30.5,30.78,981640.0,22.574,22.6771,22.4708,22.6771,981640.0
2016-02-09 13:00:00,30.77,31.09,30.62,30.98,507753.0,22.6698,22.9055,22.5592,22.8245,507753.0
2016-02-09 13:30:00,30.98,31.23,30.71,30.92,601065.0,22.8245,23.0087,22.6255,22.7803,601065.0
2016-02-09 14:00:00,30.92,31.29,30.89,31.06,743579.0,22.7803,23.0529,22.7582,22.8834,743579.0
2016-02-09 14:30:00,31.06,31.47,31.06,31.43,928210.0,22.8834,23.1855,22.8834,23.156,928210.0
2016-02-09 15:00:00,31.42,31.83,31.2,31.44,1705938.0,23.1486,23.4507,22.9866,23.1634,1705938.0
2016-02-09 15:30:00,31.43,31.58,31.19,31.35,2466453.0,23.156,23.2665,22.9792,23.0971,2466453.0
2016-02-10 09:30:00,31.62,32.4,31.13,31.58,1162433.0,23.296,23.8707,22.935,23.2665,1162433.0
2016-02-10 10:00:00,31.57,31.69,31.37,31.46,625515.0,23.2591,23.3476,23.1118,23.1781,625515.0
2016-02-10 10:30:00,31.47,32.23,31.35,31.45,1029729.0,23.1855,23.7454,23.0971,23.1707,1029729.0
2016-02-10 11:00:00,31.46,32.28,31.37,31.97,780623.0,23.1781,23.7822,23.1118,23.5538,780623.0
2016-02-10 11:30:00,31.97,32.29,31.63,32.18,594871.0,23.5538,23.7896,23.3034,23.7086,594871.0
2016-02-10 12:00:00,32.2,32.38,32.0,32.37,476275.0,23.7233,23.8559,23.576,23.8485,476275.0
2016-02-10 12:30:00,32.36,32.68,32.18,32.31,747162.0,23.8412,24.0769,23.7086,23.8043,747162.0
2016-02-10 13:00:00,32.32,32.36,31.65,31.68,377243.0,23.8117,23.8412,23.3181,23.3402,377243.0
2016-02-10 13:30:00,31.68,31.99,31.56,31.64,270445.0,23.3402,23.5686,23.2518,23.3107,270445.0
2016-02-10 14:00:00,31.64,31.89,31.58,31.89,380685.0,23.3107,23.4949,23.2665,23.4949,380685.0
2016-02-10 14:30:00,31.88,32.06,31.65,31.7,501852.0,23.4875,23.6202,23.3181,23.3549,501852.0
2016-02-10 15:00:00,31.71,32.05,31.65,31.83,633409.0,23.3623,23.6128,23.3181,23.4507,633409.0
2016-02-10 15:30:00,31.83,31.93,31.62,31.67,1194525.0,23.4507,23.5244,23.296,23.3328,1194525.0
2016-02-11 09:30:00,30.97,31.38,30.77,31.3,688939.0,22.8171,23.1192,22.6698,23.0602,688939.0
2016-02-11 10:00:00,31.29,31.29,29.92,30.02,907918.0,23.0529,23.0529,22.0435,22.1172,907918.0
2016-02-11 10:30:00,30.01,30.23,29.57,29.67,526400.0,22.1098,22.2719,21.7857,21.8593,526400.0
2016-02-11 11:00:00,29.66,29.88,29.5,29.67,523080.0,21.852,22.014,21.7341,21.8593,523080.0
2016-02-11 11:30:00,29.65,29.7,29.25,29.54,513911.0,21.8446,21.8814,21.5499,21.7636,513911.0
2016-02-11 12:00:00,29.53,29.98,29.53,29.92,676597.0,21.7562,22.0877,21.7562,22.0435,676597.0
2016-02-11 12:30:00,29.91,30.07,29.59,29.99,453784.0,22.0361,22.154,21.8004,22.0951,453784.0
2016-02-11 13:00:00,30.0,30.38,29.92,30.14,715936.0,22.1025,22.3824,22.0435,22.2056,715936.0
2016-02-11 13:30:00,30.13,30.25,29.93,30.07,499438.0,22.1982,22.2866,22.0509,22.154,499438.0
2016-02-11 14:00:00,30.07,30.26,30.0,30.1,697771.0,22.154,22.294,22.1025,22.1761,697771.0
2016-02-11 14:30:00,30.1,31.19,30.0,30.86,1103765.0,22.1761,22.9792,22.1025,22.7361,1103765.0
2016-02-11 15:00:00,30.85,30.98,30.54,30.77,862330.0,22.7287,22.8245,22.5003,22.6698,862330.0
2016-02-11 15:30:00,30.76,31.18,30.7,30.82,1572888.0,22.6624,22.9718,22.6182,22.7066,1572888.0
2016-02-12 09:30:00,30.86,31.8,30.63,30.65,693570.0,22.9654,23.6649,22.7942,22.8091,693570.0
2016-02-12 10:00:00,30.65,30.97,30.59,30.96,388040.0,22.8091,23.0472,22.7644,23.0398,388040.0
2016-02-12 10:30:00,30.94,31.15,30.78,30.81,281345.0,23.0249,23.1812,22.9058,22.9281,281345.0
2016-02-12 11:00:00,30.79,31.36,30.79,31.35,338982.0,22.9133,23.3374,22.9133,23.33,338982.0
2016-02-12 11:30:00,31.35,31.49,31.32,31.43,440131.0,23.33,23.4342,23.3077,23.3895,440131.0
2016-02-12 12:00:00,31.44,31.56,31.12,31.3,382609.0,23.397,23.4863,23.1588,23.2928,382609.0
2016-02-12 12:30:00,31.3,31.41,31.12,31.18,230069.0,23.2928,23.3747,23.1588,23.2035,230069.0
2016-02-12 13:00:00,31.18,31.25,31.04,31.13,346022.0,23.2035,23.2556,23.0993,23.1663,346022.0
2016-02-12 13:30:00,31.13,31.23,31.07,31.13,318591.0,23.1663,23.2407,23.1216,23.1663,318591.0
2016-02-12 14:00:00,31.12,31.25,31.0,31.19,300812.0,23.1588,23.2556,23.0695,23.2109,300812.0
2016-02-12 14:30:00,31.19,31.62,31.15,31.6,511035.0,23.2109,23.5309,23.1812,23.516,511035.0
2016-02-12 15:00:00,31.6,31.95,31.58,31.91,656938.0,23.516,23.7765,23.5012,23.7467,656938.0
2016-02-12 15:30:00,31.9,31.91,31.62,31.72,1434254.0,23.7393,23.7467,23.5309,23.6053,1434254.0
2016-02-16 09:30:00,32.31,32.73,31.77,31.97,638376.0,24.0444,24.357,23.6426,23.7914,638376.0
2016-02-16 10:00:00,31.97,32.48,31.88,32.31,590068.0,23.7914,24.1709,23.7244,24.0444,590068.0
2016-02-16 10:30:00,32.3,32.53,32.04,32.08,372311.0,24.037,24.2081,23.8435,23.8733,372311.0
2016-02-16 11:00:00,32.07,32.18,31.64,31.81,304373.0,23.8658,23.9477,23.5458,23.6723,304373.0
2016-02-16 11:30:00,31.81,32.09,31.77,32.04,371151.0,23.6723,23.8807,23.6426,23.8435,371151.0
2016-02-16 12:00:00,32.04,32.2,31.88,32.0,342467.0,23.8435,23.9626,23.7244,23.8137,342467.0
2016-02-16 12:30:00,32.0,32.3,31.9,32.3,354122.0,23.8137,24.037,23.7393,24.037,354122.0
2016-02-16 13:00:00,32.3,32.55,32.24,32.49,332826.0,24.037,24.223,23.9923,24.1784,332826.0
2016-02-16 13:30:00,32.48,32.63,32.41,32.5,373898.0,24.1709,24.2825,24.1188,24.1858,373898.0
2016-02-16 14:00:00,32.49,32.6,32.3,32.51,483859.0,24.1784,24.2602,24.037,24.1932,483859.0
2016-02-16 14:30:00,32.52,32.52,32.29,32.43,525819.0,24.2007,24.2007,24.0295,24.1337,525819.0
2016-02-16 15:00:00,32.43,32.65,32.43,32.62,621285.0,24.1337,24.2974,24.1337,24.2751,621285.0
2016-02-16 15:30:00,32.62,32.65,32.4,32.53,999407.0,24.2751,24.2974,24.1114,24.2081,999407.0
2016-02-17 09:30:00,32.86,33.18,32.48,32.74,595371.0,24.4537,24.6918,24.1709,24.3644,595371.0
2016-02-17 10:00:00,32.75,32.86,32.38,32.66,608420.0,24.3719,24.4537,24.0965,24.3049,608420.0
2016-02-17 10:30:00,32.66,32.69,32.43,32.52,501197.0,24.3049,24.3272,24.1337,24.2007,501197.0
2016-02-17 11:00:00,32.53,32.85,32.5,32.65,439430.0,24.2081,24.4463,24.1858,24.2974,439430.0
2016-02-17 11:30:00,32.65,32.72,32.48,32.61,328668.0,24.2974,24.3495,24.1709,24.2677,328668.0
2016-02-17 12:00:00,32.62,32.8,32.59,32.66,434625.0,24.2751,24.4091,24.2528,24.3049,434625.0
2016-02-17 12:30:00,32.66,32.77,32.47,32.61,330823.0,24.3049,24.3867,24.1635,24.2677,330823.0
2016-02-17 13:00:00,32.61,32.73,32.6,32.7,479573.0,24.2677,24.357,24.2602,24.3346,479573.0
2016-02-17 13:30:00,32.7,32.75,32.63,32.64,502211.0,24.3346,24.3719,24.2825,24.29,502211.0
2016-02-17 14:00:00,32.64,32.74,32.52,32.66,425212.0,24.29,24.3644,24.2007,24.3049,425212.0
2016-02-17 14:30:00,32.66,32.89,32.64,32.86,610444.0,24.3049,24.476,24.29,24.4537,610444.0
2016-02-17 15:00:00,32.86,32.95,32.77,32.92,497735.0,24.4537,24.5207,24.3867,24.4984,497735.0
2016-02-17 15:30:00,32.93,33.0,32.81,32.95,934471.0,24.5058,24.5579,24.4165,24.5207,934471.0
2016-02-18 09:30:00,33.51,33.56,32.62,32.77,651565.0,24.9374,24.9746,24.2751,24.3867,651565.0
2016-02-18 10:00:00,32.75,32.86,32.52,32.67,324214.0,24.3719,24.4537,24.2007,24.3123,324214.0
2016-02-18 10:30:00,32.69,32.69,32.21,32.22,311647.0,24.3272,24.3272,23.97,23.9774,311647.0
2016-02-18 11:00:00,32.21,32.23,31.43,31.68,602157.0,23.97,23.9849,23.3895,23.5756,602157.0
2016-02-18 11:30:00,31.68,31.7,31.18,31.36,420545.0,23.5756,23.5905,23.2035,23.3374,420545.0
2016-02-18 12:00:00,31.35,31.38,31.02,31.06,352253.0,23.33,23.3523,23.0844,23.1142,352253.0
2016-02-18 12:30:00,31.06,31.14,30.87,30.9,495394.0,23.1142,23.1737,22.9728,22.9951,495394.0
2016-02-18 13:00:00,30.9,31.12,30.82,31.04,591959.0,22.9951,23.1588,22.9356,23.0993,591959.0
2016-02-18 13:30:00,31.03,31.19,30.99,31.14,546893.0,23.0919,23.2109,23.0621,23.1737,546893.0
2016-02-18 14:00:00,31.16,31.29,31.06,31.2,446612.0,23.1886,23.2854,23.1142,23.2184,446612.0
2016-02-18 14:30:00,31.2,31.35,31.15,31.17,434065.0,23.2184,23.33,23.1812,23.196,434065.0
2016-02-18 15:00:00,31.17,31.31,31.15,31.28,541036.0,23.196,23.3002,23.1812,23.2779,541036.0
2016-02-18 15:30:00,31.28,31.42,31.22,31.37,1363045.0,23.2779,23.3821,23.2333,23.3449,1363045.0
2016-02-19 09:30:00,30.93,31.18,30.74,31.05,647772.0,23.0174,23.2035,22.8761,23.1067,647772.0
2016-02-19 10:00:00,31.05,31.08,30.64,30.88,400834.0,23.1067,23.1291,22.8016,22.9802,400834.0
2016-02-19 10:30:00,30.88,31.32,30.79,30.8,572961.0,22.9802,23.3077,22.9133,22.9207,572961.0
2016-02-19 11:00:00,30.78,31.1,30.68,31.09,420481.0,22.9058,23.144,22.8314,23.1365,420481.0
2016-02-19 11:30:00,31.09,31.23,30.96,31.0,304087.0,23.1365,23.2407,23.0398,23.0695,304087.0
2016-02-19 12:00:00,30.99,31.1,30.92,31.03,304290.0,23.0621,23.144,23.01,23.0919,304290.0
2016-02-19 12:30:00,31.03,31.15,30.99,31.13,280908.0,23.0919,23.1812,23.0621,23.1663,280908.0
2016-02-19 13:00:00,31.13,31.33,31.0,31.04,279587.0,23.1663,23.3151,23.0695,23.0993,279587.0
2016-02-19 13:30:00,31.04,31.09,31.0,31.07,179113.0,23.0993,23.1365,23.0695,23.1216,179113.0
2016-02-19 14:00:00,31.06,31.14,31.0,31.05,214706.0,23.1142,23.1737,23.0695,23.1067,214706.0
2016-02-19 14:30:00,31.05,31.18,30.99,31.12,284292.0,23.1067,23.2035,23.0621,23.1588,284292.0
2016-02-19 15:00:00,31.12,31.35,31.07,31.32,369370.0,23.1588,23.33,23.1216,23.3077,369370.0
2016-02-19 15:30:00,31.32,31.6,31.25,31.6,801619.0,23.3077,23.516,23.2556,23.516,801619.0
2016-02-22 09:30:00,31.79,32.75,31.77,32.73,677349.0,23.6574,24.3719,23.6426,24.357,677349.0
2016-02-22 10:00:00,32.75,32.83,32.48,32.8,484428.0,24.3719,24.4314,24.1709,24.4091,484428.0
2016-02-22 10:30:00,32.82,32.95,32.68,32.85,342176.0,24.4239,24.5207,24.3198,24.4463,342176.0
2016-02-22 11:00:00,32.85,32.96,32.68,32.93,308325.0,24.4463,24.5281,24.3198,24.5058,308325.0
2016-02-22 11:30:00,32.93,32.96,32.57,32.65,290197.0,24.5058,24.5281,24.2379,24.2974,290197.0
2016-02-22 12:00:00,32.65,32.75,32.58,32.73,364516.0,24.2974,24.3719,24.2453,24.357,364516.0
2016-02-22 12:30:00,32.72,32.88,32.6,32.63,362162.0,24.3495,24.4686,24.2602,24.2825,362162.0
2016-02-22 13:00:00,32.64,32.9,32.62,32.87,197535.0,24.29,24.4835,24.2751,24.4612,197535.0
2016-02-22 13:30:00,32.88,33.29,32.87,33.25,523510.0,24.4686,24.7737,24.4612,24.7439,523510.0
2016-02-22 14:00:00,33.25,33.27,33.06,33.17,289550.0,24.7439,24.7588,24.6025,24.6844,289550.0
2016-02-22 14:30:00,33.18,33.2,33.03,33.14,307528.0,24.6918,24.7067,24.5802,24.6621,307528.0
2016-02-22 15:00:00,33.14,33.45,33.11,33.41,467424.0,24.6621,24.8928,24.6398,24.863,467424.0
2016-02-22 15:30:00,33.41,33.43,33.23,33.38,1089072.0,24.863,24.8779,24.7291,24.8407,1089072.0
2016-02-23 09:30:00,33.12,33.48,32.35,32.73,850232.0,24.6472,24.9151,24.0742,24.357,850232.0
2016-02-23 10:00:00,32.7,32.79,32.26,32.34,480966.0,24.3346,24.4016,24.0072,24.0667,480966.0
2016-02-23 10:30:00,32.35,32.39,32.1,32.28,423736.0,24.0742,24.1039,23.8881,24.0221,423736.0
2016-02-23 11:00:00,32.27,32.29,31.79,31.95,725706.0,24.0146,24.0295,23.6574,23.7765,725706.0
2016-02-23 11:30:00,31.96,32.26,31.96,32.11,319214.0,23.784,24.0072,23.784,23.8956,319214.0
2016-02-23 12:00:00,32.11,32.12,31.87,31.97,234079.0,23.8956,23.903,23.717,23.7914,234079.0
2016-02-23 12:30:00,31.96,31.98,31.8,31.81,246026.0,23.784,23.7988,23.6649,23.6723,246026.0
2016-02-23 13:00:00,31.81,31.89,31.72,31.89,246395.0,23.6723,23.7319,23.6053,23.7319,246395.0
2016-02-23 13:30:00,31.88,32.03,31.8,31.92,372669.0,23.7244,23.836,23.6649,23.7542,372669.0
2016-02-23 14:00:00,31.91,31.93,31.79,31.89,279236.0,23.7467,23.7616,23.6574,23.7319,279236.0
2016-02-23 14:30:00,31.9,31.92,31.75,31.76,309571.0,23.7393,23.7542,23.6277,23.6351,309571.0
2016-02-23 15:00:00,31.76,31.81,31.66,31.67,379677.0,23.6351,23.6723,23.5607,23.5681,379677.0
2016-02-23 15:30:00,31.66,31.9,31.59,31.61,1001418.0,23.5607,23.7393,23.5086,23.5235,1001418.0
2016-02-24 09:30:00,31.15,31.73,30.95,31.53,674091.0,23.1812,23.6128,23.0323,23.464,674091.0
2016-02-24 10:00:00,31.49,31.61,31.25,31.27,417556.0,23.4342,23.5235,23.2556,23.2705,417556.0
2016-02-24 10:30:00,31.29,32.52,31.28,32.12,761946.0,23.2854,24.2007,23.2779,23.903,761946.0
2016-02-24 11:00:00,32.12,32.46,31.98,32.36,584849.0,23.903,24.156,23.7988,24.0816,584849.0
2016-02-24 11:30:00,32.36,32.85,32.35,32.84,381886.0,24.0816,24.4463,24.0742,24.4388,381886.0
2016-02-24 12:00:00,32.84,33.79,32.83,33.63,994208.0,24.4388,25.1458,24.4314,25.0267,994208.0
2016-02-24 12:30:00,33.62,33.98,33.42,33.63,688560.0,25.0193,25.2872,24.8705,25.0267,688560.0
2016-02-24 13:00:00,33.62,33.84,33.47,33.82,339590.0,25.0193,25.183,24.9077,25.1681,339590.0
2016-02-24 13:30:00,33.82,33.83,33.48,33.65,391435.0,25.1681,25.1756,24.9151,25.0416,391435.0
2016-02-24 14:00:00,33.66,34.09,33.65,33.97,662660.0,25.0491,25.3691,25.0416,25.2797,662660.0
2016-02-24 14:30:00,33.96,34.04,33.55,33.6,468847.0,25.2723,25.3318,24.9672,25.0044,468847.0
2016-02-24 15:00:00,33.6,34.0,33.6,33.93,532951.0,25.0044,25.3021,25.0044,25.25,532951.0
2016-02-24 15:30:00,33.94,34.02,33.89,33.95,1171753.0,25.2574,25.317,25.2202,25.2649,1171753.0
2016-02-25 09:30:00,33.88,34.07,33.13,33.75,541552.0,25.2128,25.3542,24.6546,25.116,541552.0
2016-02-25 10:00:00,33.74,33.9,33.32,33.7,554227.0,25.1086,25.2277,24.796,25.0788,554227.0
2016-02-25 10:30:00,33.7,34.11,33.58,33.99,458965.0,25.0788,25.3839,24.9895,25.2946,458965.0
2016-02-25 11:00:00,33.97,34.36,33.96,34.32,425831.0,25.2797,25.57,25.2723,25.5402,425831.0
2016-02-25 11:30:00,34.33,34.44,34.03,34.04,374978.0,25.5477,25.6295,25.3244,25.3318,374978.0
2016-02-25 12:00:00,34.03,34.25,33.89,34.18,255551.0,25.3244,25.4881,25.2202,25.436,255551.0
2016-02-25 12:30:00,34.16,34.16,33.76,33.79,210688.0,25.4211,25.4211,25.1235,25.1458,210688.0
2016-02-25 13:00:00,33.8,33.93,33.66,33.83,211097.0,25.1532,25.25,25.0491,25.1756,211097.0
2016-02-25 13:30:00,33.82,34.32,33.79,34.18,541714.0,25.1681,25.5402,25.1458,25.436,541714.0
2016-02-25 14:00:00,34.17,34.41,34.02,34.32,362163.0,25.4286,25.6072,25.317,25.5402,362163.0
2016-02-25 14:30:00,34.32,34.33,33.9,33.92,276068.0,25.5402,25.5477,25.2277,25.2425,276068.0
2016-02-25 15:00:00,33.93,34.2,33.88,34.11,417359.0,25.25,25.4509,25.2128,25.3839,417359.0
2016-02-25 15:30:00,34.11,34.25,34.1,34.22,936222.0,25.3839,25.4881,25.3765,25.4658,936222.0
2016-02-26 09:30:00,34.71,35.46,34.55,34.74,569282.0,25.8304,26.3886,25.7114,25.8528,569282.0
2016-02-26 10:00:00,34.73,34.73,34.12,34.23,505752.0,25.8453,25.8453,25.3914,25.4732,505752.0
2016-02-26 10:30:00,34.24,34.52,34.17,34.52,473753.0,25.4807,25.689,25.4286,25.689,473753.0
2016-02-26 11:00:00,34.52,34.67,34.27,34.3,463728.0,25.689,25.8007,25.503,25.5253,463728.0
2016-02-26 11:30:00,34.3,34.43,34.1,34.24,459433.0,25.5253,25.6221,25.3765,25.4807,459433.0
2016-02-26 12:00:00,34.23,34.43,34.1,34.42,319332.0,25.4732,25.6221,25.3765,25.6146,319332.0
2016-02-26 12:30:00,34.42,34.57,34.17,34.3,232917.0,25.6146,25.7263,25.4286,25.5253,232917.0
2016-02-26 13:00:00,34.3,34.44,34.25,34.27,163248.0,25.5253,25.6295,25.4881,25.503,163248.0
2016-02-26 13:30:00,34.26,34.34,34.04,34.11,250552.0,25.4956,25.5551,25.3318,25.3839,250552.0
2016-02-26 14:00:00,34.11,34.27,34.1,34.16,271362.0,25.3839,25.503,25.3765,25.4211,271362.0
2016-02-26 14:30:00,34.16,34.26,34.07,34.16,252300.0,25.4211,25.4956,25.3542,25.4211,252300.0
2016-02-26 15:00:00,34.16,34.31,34.14,34.15,322091.0,25.4211,25.5328,25.4063,25.4137,322091.0
2016-02-26 15:30:00,34.15,34.28,34.15,34.21,792328.0,25.4137,25.5104,25.4137,25.4584,792328.0
2016-02-29 09:30:00,34.33,34.95,34.25,34.76,326892.0,25.5477,26.009,25.4881,25.8677,326892.0
2016-02-29 10:00:00,34.74,34.84,34.5,34.55,419250.0,25.8528,25.9272,25.6742,25.7114,419250.0
2016-02-29 10:30:00,34.53,34.55,34.32,34.35,362213.0,25.6965,25.7114,25.5402,25.5625,362213.0
2016-02-29 11:00:00,34.34,34.53,34.18,34.5,382787.0,25.5551,25.6965,25.436,25.6742,382787.0
2016-02-29 11:30:00,34.49,34.9,34.45,34.77,389719.0,25.6667,25.9718,25.637,25.8751,389719.0
2016-02-29 12:00:00,34.77,34.84,34.65,34.68,239909.0,25.8751,25.9272,25.7858,25.8081,239909.0
2016-02-29 12:30:00,34.68,34.73,34.49,34.64,294486.0,25.8081,25.8453,25.6667,25.7783,294486.0
2016-02-29 13:00:00,34.64,34.65,34.36,34.45,149343.0,25.7783,25.7858,25.57,25.637,149343.0
2016-02-29 13:30:00,34.46,34.58,34.36,34.36,181066.0,25.6444,25.7337,25.57,25.57,181066.0
2016-02-29 14:00:00,34.37,34.44,34.12,34.34,248749.0,25.5774,25.6295,25.3914,25.5551,248749.0
2016-02-29 14:30:00,34.34,34.39,34.17,34.32,417742.0,25.5551,25.5923,25.4286,25.5402,417742.0
2016-02-29 15:00:00,34.31,34.47,34.22,34.44,538739.0,25.5328,25.6518,25.4658,25.6295,538739.0
2016-02-29 15:30:00,34.44,34.49,34.25,34.25,924286.0,25.6295,25.6667,25.4881,25.4881,924286.0
2016-03-01 09:30:00,34.23,34.62,34.03,34.33,530084.0,25.4732,25.7635,25.3244,25.5477,530084.0
2016-03-01 10:00:00,34.34,34.66,34.23,34.27,423730.0,25.5551,25.7932,25.4732,25.503,423730.0
2016-03-01 10:30:00,34.27,34.41,34.13,34.22,612947.0,25.503,25.6072,25.3988,25.4658,612947.0
2016-03-01 11:00:00,34.22,34.54,34.21,34.32,251882.0,25.4658,25.7039,25.4584,25.5402,251882.0
2016-03-01 11:30:00,34.33,34.57,34.33,34.56,436585.0,25.5477,25.7263,25.5477,25.7188,436585.0
2016-03-01 12:00:00,34.56,34.65,34.48,34.63,243088.0,25.7188,25.7858,25.6593,25.7709,243088.0
2016-03-01 12:30:00,34.64,34.8,34.59,34.8,334183.0,25.7783,25.8974,25.7411,25.8974,334183.0
2016-03-01 13:00:00,34.8,34.85,34.63,34.66,342081.0,25.8974,25.9346,25.7709,25.7932,342081.0
2016-03-01 13:30:00,34.66,34.68,34.41,34.42,432753.0,25.7932,25.8081,25.6072,25.6146,432753.0
2016-03-01 14:00:00,34.42,34.42,34.24,34.3,491834.0,25.6146,25.6146,25.4807,25.5253,491834.0
2016-03-01 14:30:00,34.3,34.39,34.21,34.32,583553.0,25.5253,25.5923,25.4584,25.5402,583553.0
2016-03-01 15:00:00,34.34,34.58,34.25,34.53,687432.0,25.5551,25.7337,25.4881,25.6965,687432.0
2016-03-01 15:30:00,34.53,34.62,34.49,34.61,1274952.0,25.6965,25.7635,25.6667,25.756,1274952.0
2016-03-02 09:30:00,34.59,35.08,34.5,34.74,311392.0,25.7411,26.1058,25.6742,25.8528,311392.0
2016-03-02 10:00:00,34.75,34.84,34.66,34.73,361304.0,25.8602,25.9272,25.7932,25.8453,361304.0
2016-03-02 10:30:00,34.71,34.76,34.38,34.72,425221.0,25.8304,25.8677,25.5849,25.8379,425221.0
2016-03-02 11:00:00,34.71,34.81,34.45,34.52,398327.0,25.8304,25.9049,25.637,25.689,398327.0
2016-03-02 11:30:00,34.52,34.54,33.89,33.96,630089.0,25.689,25.7039,25.2202,25.2723,630089.0
2016-03-02 12:00:00,33.97,34.25,33.91,34.23,434189.0,25.2797,25.4881,25.2351,25.4732,434189.0
2016-03-02 12:30:00,34.23,34.42,34.17,34.26,219173.0,25.4732,25.6146,25.4286,25.4956,219173.0
2016-03-02 13:00:00,34.25,34.37,34.22,34.33,199257.0,25.4881,25.5774,25.4658,25.5477,199257.0
2016-03-02 13:30:00,34.32,34.43,34.27,34.31,197243.0,25.5402,25.6221,25.503,25.5328,197243.0
2016-03-02 14:00:00,34.3,34.39,34.24,34.36,268216.0,25.5253,25.5923,25.4807,25.57,268216.0
2016-03-02 14:30:00,34.37,34.46,34.3,34.39,263019.0,25.5774,25.6444,25.5253,25.5923,263019.0
2016-03-02 15:00:00,34.39,34.52,34.33,34.35,309290.0,25.5923,25.689,25.5477,25.5625,309290.0
2016-03-02 15:30:00,34.35,34.72,34.32,34.7,752607.0,25.5625,25.8379,25.5402,25.823,752607.0
2016-03-03 09:30:00,36.13,36.35,35.42,36.18,1068049.0,26.8872,27.0509,26.3588,26.9244,1068049.0
2016-03-03 10:00:00,36.19,36.43,36.02,36.29,516997.0,26.9318,27.1104,26.8053,27.0062,516997.0
2016-03-03 10:30:00,36.31,36.59,36.24,36.5,435515.0,27.0211,27.2295,26.969,27.1625,435515.0
2016-03-03 11:00:00,36.51,36.56,36.12,36.34,397940.0,27.17,27.2072,26.8797,27.0435,397940.0
2016-03-03 11:30:00,36.35,36.64,36.23,36.57,444335.0,27.0509,27.2667,26.9616,27.2146,444335.0
2016-03-03 12:00:00,36.55,36.64,36.33,36.6,315463.0,27.1997,27.2667,27.036,27.2369,315463.0
2016-03-03 12:30:00,36.59,36.76,36.48,36.72,413928.0,27.2295,27.356,27.1476,27.3262,413928.0
2016-03-03 13:00:00,36.72,36.93,36.68,36.73,271583.0,27.3262,27.4825,27.2965,27.3337,271583.0
2016-03-03 13:30:00,36.72,36.92,36.72,36.88,344295.0,27.3262,27.4751,27.3262,27.4453,344295.0
2016-03-03 14:00:00,36.88,37.21,36.8,37.13,434098.0,27.4453,27.6909,27.3858,27.6314,434098.0
2016-03-03 14:30:00,37.13,37.36,37.08,37.17,674593.0,27.6314,27.8025,27.5941,27.6611,674593.0
2016-03-03 15:00:00,37.17,37.36,37.17,37.31,1040399.0,27.6611,27.8025,27.6611,27.7653,1040399.0
2016-03-03 15:30:00,37.32,37.46,37.28,37.33,1910903.0,27.7727,27.8769,27.743,27.7802,1910903.0
2016-03-04 09:30:00,37.96,37.96,36.8,36.89,489096.0,28.249,28.249,27.3858,27.4528,489096.0
2016-03-04 10:00:00,36.91,37.04,36.5,36.63,523105.0,27.4676,27.5644,27.1625,27.2593,523105.0
2016-03-04 10:30:00,36.62,37.02,36.55,36.78,431041.0,27.2518,27.5495,27.1997,27.3709,431041.0
2016-03-04 11:00:00,36.79,37.28,36.79,37.23,430803.0,27.3783,27.743,27.3783,27.7058,430803.0
2016-03-04 11:30:00,37.24,37.6,37.05,37.57,464422.0,27.7132,27.9811,27.5718,27.9588,464422.0
2016-03-04 12:00:00,37.56,37.82,37.37,37.43,325483.0,27.9514,28.1448,27.81,27.8546,325483.0
2016-03-04 12:30:00,37.44,37.54,37.17,37.2,322231.0,27.862,27.9365,27.6611,27.6834,322231.0
2016-03-04 13:00:00,37.21,37.24,37.01,37.14,378640.0,27.6909,27.7132,27.5421,27.6388,378640.0
2016-03-04 13:30:00,37.15,37.31,37.02,37.22,284513.0,27.6462,27.7653,27.5495,27.6983,284513.0
2016-03-04 14:00:00,37.23,37.23,36.78,36.85,308493.0,27.7058,27.7058,27.3709,27.423,308493.0
2016-03-04 14:30:00,36.85,36.93,36.45,36.63,415704.0,27.423,27.4825,27.1253,27.2593,415704.0
2016-03-04 15:00:00,36.64,36.9,36.5,36.89,468668.0,27.2667,27.4602,27.1625,27.4528,468668.0
2016-03-04 15:30:00,36.9,37.12,36.85,37.06,1093704.0,27.4602,27.6239,27.423,27.5793,1093704.0
2016-03-07 09:30:00,37.08,37.44,36.79,37.14,474658.0,27.5941,27.862,27.3783,27.6388,474658.0
2016-03-07 10:00:00,37.12,37.27,36.72,36.81,424192.0,27.6239,27.7355,27.3262,27.3932,424192.0
2016-03-07 10:30:00,36.81,36.93,36.51,36.55,372199.0,27.3932,27.4825,27.17,27.1997,372199.0
2016-03-07 11:00:00,36.55,36.66,36.06,36.08,564384.0,27.1997,27.2816,26.8351,26.85,564384.0
2016-03-07 11:30:00,36.09,36.36,35.89,36.35,607519.0,26.8574,27.0583,26.7086,27.0509,607519.0
2016-03-07 12:00:00,36.35,36.65,36.23,36.32,325890.0,27.0509,27.2741,26.9616,27.0286,325890.0
2016-03-07 12:30:00,36.32,36.71,36.3,36.51,225081.0,27.0286,27.3188,27.0137,27.17,225081.0
2016-03-07 13:00:00,36.53,36.68,36.32,36.42,251223.0,27.1848,27.2965,27.0286,27.103,251223.0
2016-03-07 13:30:00,36.42,36.93,36.38,36.88,334782.0,27.103,27.4825,27.0732,27.4453,334782.0
2016-03-07 14:00:00,36.88,36.97,36.64,36.71,352645.0,27.4453,27.5123,27.2667,27.3188,352645.0
2016-03-07 14:30:00,36.71,36.73,36.53,36.62,446290.0,27.3188,27.3337,27.1848,27.2518,446290.0
2016-03-07 15:00:00,36.61,36.76,36.56,36.63,582906.0,27.2444,27.356,27.2072,27.2593,582906.0
2016-03-07 15:30:00,36.63,36.86,36.62,36.85,994540.0,27.2593,27.4304,27.2518,27.423,994540.0
2016-03-08 09:30:00,37.07,37.24,36.54,36.54,503260.0,27.5867,27.7132,27.1923,27.1923,503260.0
2016-03-08 10:00:00,36.56,36.63,36.2,36.25,452511.0,27.2072,27.2593,26.9393,26.9765,452511.0
2016-03-08 10:30:00,36.23,36.33,35.61,35.66,365469.0,26.9616,27.036,26.5002,26.5374,365469.0
2016-03-08 11:00:00,35.66,36.03,35.65,35.75,318617.0,26.5374,26.8128,26.53,26.6044,318617.0
2016-03-08 11:30:00,35.74,35.82,35.47,35.57,322272.0,26.5969,26.6565,26.396,26.4704,322272.0
2016-03-08 12:00:00,35.56,35.94,35.46,35.88,260153.0,26.463,26.7458,26.3886,26.7011,260153.0
2016-03-08 12:30:00,35.88,35.9,35.56,35.61,209996.0,26.7011,26.716,26.463,26.5002,209996.0
2016-03-08 13:00:00,35.61,35.77,35.5,35.66,283110.0,26.5002,26.6193,26.4183,26.5374,283110.0
2016-03-08 13:30:00,35.66,35.81,35.49,35.49,253369.0,26.5374,26.649,26.4109,26.4109,253369.0
2016-03-08 14:00:00,35.48,35.76,35.42,35.44,295947.0,26.4035,26.6118,26.3588,26.3737,295947.0
2016-03-08 14:30:00,35.44,35.67,35.31,35.59,479494.0,26.3737,26.5449,26.2769,26.4853,479494.0
2016-03-08 15:00:00,35.59,35.6,35.19,35.24,532750.0,26.4853,26.4928,26.1876,26.2249,532750.0
2016-03-08 15:30:00,35.23,35.38,35.12,35.17,1208863.0,26.2174,26.329,26.1356,26.1728,1208863.0
2016-03-09 09:30:00,35.86,36.02,35.58,35.98,518778.0,26.6862,26.8053,26.4779,26.7755,518778.0
2016-03-09 10:00:00,35.98,36.31,35.96,36.23,511976.0,26.7755,27.0211,26.7607,26.9616,511976.0
2016-03-09 10:30:00,36.24,37.01,36.24,36.63,646488.0,26.969,27.5421,26.969,27.2593,646488.0
2016-03-09 11:00:00,36.63,36.93,36.62,36.87,311798.0,27.2593,27.4825,27.2518,27.4379,311798.0
2016-03-09 11:30:00,36.88,37.11,36.74,37.07,363597.0,27.4453,27.6165,27.3411,27.5867,363597.0
2016-03-09 12:00:00,37.08,37.22,36.97,37.18,305768.0,27.5941,27.6983,27.5123,27.6686,305768.0
2016-03-09 12:30:00,37.18,37.2,36.89,36.91,318605.0,27.6686,27.6834,27.4528,27.4676,318605.0
2016-03-09 13:00:00,36.9,36.96,36.78,36.86,298866.0,27.4602,27.5048,27.3709,27.4304,298866.0
2016-03-09 13:30:00,36.87,37.31,36.86,37.27,350508.0,27.4379,27.7653,27.4304,27.7355,350508.0
2016-03-09 14:00:00,37.27,37.42,37.21,37.36,469632.0,27.7355,27.8472,27.6909,27.8025,469632.0
2016-03-09 14:30:00,37.36,37.4,37.17,37.23,592797.0,27.8025,27.8323,27.6611,27.7058,592797.0
2016-03-09 15:00:00,37.24,37.29,36.98,37.16,573331.0,27.7132,27.7504,27.5197,27.6537,573331.0
2016-03-09 15:30:00,37.15,37.22,36.91,37.05,1254857.0,27.6462,27.6983,27.4676,27.5718,1254857.0
2016-03-10 09:30:00,36.83,36.95,35.7,36.35,532120.0,27.4081,27.4974,26.5672,27.0509,532120.0
2016-03-10 10:00:00,36.33,36.42,35.92,36.01,469300.0,27.036,27.103,26.7309,26.7979,469300.0
2016-03-10 10:30:00,36.02,36.04,35.72,35.92,466091.0,26.8053,26.8202,26.5821,26.7309,466091.0
2016-03-10 11:00:00,35.91,36.12,35.88,36.01,597782.0,26.7235,26.8797,26.7011,26.7979,597782.0
2016-03-10 11:30:00,36.01,36.34,35.95,36.24,398383.0,26.7979,27.0435,26.7532,26.969,398383.0
2016-03-10 12:00:00,36.23,36.33,35.89,36.01,241060.0,26.9616,27.036,26.7086,26.7979,241060.0
2016-03-10 12:30:00,36.01,36.04,35.82,35.87,281641.0,26.7979,26.8202,26.6565,26.6937,281641.0
2016-03-10 13:00:00,35.88,36.1,35.76,36.07,252019.0,26.7011,26.8648,26.6118,26.8425,252019.0
2016-03-10 13:30:00,36.08,36.23,36.03,36.11,227228.0,26.85,26.9616,26.8128,26.8723,227228.0
2016-03-10 14:00:00,36.1,36.16,35.86,36.11,284117.0,26.8648,26.9095,26.6862,26.8723,284117.0
2016-03-10 14:30:00,36.12,36.3,36.07,36.21,239411.0,26.8797,27.0137,26.8425,26.9467,239411.0
2016-03-10 15:00:00,36.21,36.46,36.17,36.39,295716.0,26.9467,27.1328,26.9169,27.0807,295716.0
2016-03-10 15:30:00,36.39,36.45,36.2,36.34,621464.0,27.0807,27.1253,26.9393,27.0435,621464.0
2016-03-11 09:30:00,36.95,37.17,36.46,36.49,466782.0,27.4974,27.6611,27.1328,27.1551,466782.0
2016-03-11 10:00:00,36.5,36.53,36.2,36.38,500862.0,27.1625,27.1848,26.9393,27.0732,500862.0
2016-03-11 10:30:00,36.39,36.82,36.38,36.77,307365.0,27.0807,27.4007,27.0732,27.3634,307365.0
2016-03-11 11:00:00,36.76,37.24,36.71,37.23,266154.0,27.356,27.7132,27.3188,27.7058,266154.0
2016-03-11 11:30:00,37.23,37.23,36.98,37.17,242984.0,27.7058,27.7058,27.5197,27.6611,242984.0
2016-03-11 12:00:00,37.19,37.56,37.17,37.54,254363.0,27.676,27.9514,27.6611,27.9365,254363.0
2016-03-11 12:30:00,37.55,37.59,37.45,37.49,189756.0,27.9439,27.9737,27.8695,27.8993,189756.0
2016-03-11 13:00:00,37.48,37.6,37.33,37.6,204462.0,27.8918,27.9811,27.7802,27.9811,204462.0
2016-03-11 13:30:00,37.6,37.7,37.45,37.66,182551.0,27.9811,28.0555,27.8695,28.0258,182551.0
2016-03-11 14:00:00,37.67,37.78,37.64,37.67,215446.0,28.0332,28.1151,28.0109,28.0332,215446.0
2016-03-11 14:30:00,37.68,37.72,37.55,37.69,189436.0,28.0407,28.0704,27.9439,28.0481,189436.0
2016-03-11 15:00:00,37.69,37.92,37.68,37.86,332358.0,28.0481,28.2193,28.0407,28.1746,332358.0
2016-03-11 15:30:00,37.85,37.88,37.62,37.71,942310.0,28.1672,28.1895,27.996,28.063,942310.0
2016-03-14 09:30:00,37.15,37.68,37.08,37.11,331293.0,27.6462,28.0407,27.5941,27.6165,331293.0
2016-03-14 10:00:00,37.08,37.13,36.83,36.83,374280.0,27.5941,27.6314,27.4081,27.4081,374280.0
2016-03-14 10:30:00,36.83,37.12,36.77,36.91,258594.0,27.4081,27.6239,27.3634,27.4676,258594.0
2016-03-14 11:00:00,36.9,36.97,36.76,36.83,264467.0,27.4602,27.5123,27.356,27.4081,264467.0
2016-03-14 11:30:00,36.83,36.85,36.53,36.55,219262.0,27.4081,27.423,27.1848,27.1997,219262.0
2016-03-14 12:00:00,36.53,36.68,36.33,36.53,171898.0,27.1848,27.2965,27.036,27.1848,171898.0
2016-03-14 12:30:00,36.52,36.75,36.5,36.73,139022.0,27.1774,27.3486,27.1625,27.3337,139022.0
2016-03-14 13:00:00,36.73,36.83,36.63,36.73,179602.0,27.3337,27.4081,27.2593,27.3337,179602.0
2016-03-14 13:30:00,36.72,36.84,36.69,36.75,124754.0,27.3262,27.4155,27.3039,27.3486,124754.0
2016-03-14 14:00:00,36.76,36.99,36.66,36.92,244831.0,27.356,27.5272,27.2816,27.4751,244831.0
2016-03-14 14:30:00,36.93,36.99,36.75,36.83,208594.0,27.4825,27.5272,27.3486,27.4081,208594.0
2016-03-14 15:00:00,36.83,36.93,36.74,36.91,426410.0,27.4081,27.4825,27.3411,27.4676,426410.0
2016-03-14 15:30:00,36.92,37.11,36.87,37.03,872329.0,27.4751,27.6165,27.4379,27.5569,872329.0
2016-03-15 09:30:00,36.38,36.89,36.01,36.1,331588.0,27.0732,27.4528,26.7979,26.8648,331588.0
2016-03-15 10:00:00,36.08,36.36,35.92,36.25,330341.0,26.85,27.0583,26.7309,26.9765,330341.0
2016-03-15 10:30:00,36.24,36.44,36.01,36.13,344874.0,26.969,27.1179,26.7979,26.8872,344874.0
2016-03-15 11:00:00,36.13,36.48,35.99,36.47,302337.0,26.8872,27.1476,26.783,27.1402,302337.0
2016-03-15 11:30:00,36.47,36.53,36.32,36.49,199967.0,27.1402,27.1848,27.0286,27.1551,199967.0
2016-03-15 12:00:00,36.49,36.58,36.4,36.49,190267.0,27.1551,27.2221,27.0881,27.1551,190267.0
2016-03-15 12:30:00,36.5,36.58,36.42,36.5,132056.0,27.1625,27.2221,27.103,27.1625,132056.0
2016-03-15 13:00:00,36.5,36.82,36.49,36.78,161165.0,27.1625,27.4007,27.1551,27.3709,161165.0
2016-03-15 13:30:00,36.79,36.85,36.68,36.82,217590.0,27.3783,27.423,27.2965,27.4007,217590.0
2016-03-15 14:00:00,36.82,36.84,36.64,36.64,235482.0,27.4007,27.4155,27.2667,27.2667,235482.0
2016-03-15 14:30:00,36.64,36.73,36.39,36.4,285216.0,27.2667,27.3337,27.0807,27.0881,285216.0
2016-03-15 15:00:00,36.4,36.75,36.39,36.73,412813.0,27.0881,27.3486,27.0807,27.3337,412813.0
2016-03-15 15:30:00,36.73,36.74,36.5,36.62,755459.0,27.3337,27.3411,27.1625,27.2518,755459.0
2016-03-16 09:30:00,36.67,37.66,36.67,37.39,474809.0,27.289,28.0258,27.289,27.8248,474809.0
2016-03-16 10:00:00,37.39,37.55,37.24,37.47,393984.0,27.8248,27.9439,27.7132,27.8844,393984.0
2016-03-16 10:30:00,37.48,37.72,37.32,37.71,506818.0,27.8918,28.0704,27.7727,28.063,506818.0
2016-03-16 11:00:00,37.71,38.45,37.7,38.45,525848.0,28.063,28.6137,28.0555,28.6137,525848.0
2016-03-16 11:30:00,38.43,38.5,38.02,38.23,518707.0,28.5988,28.6509,28.2937,28.45,518707.0
2016-03-16 12:00:00,38.25,38.52,38.07,38.48,210179.0,28.4648,28.6658,28.3309,28.636,210179.0
2016-03-16 12:30:00,38.48,38.5,38.06,38.07,331363.0,28.636,28.6509,28.3234,28.3309,331363.0
2016-03-16 13:00:00,38.06,38.13,37.81,37.84,431247.0,28.3234,28.3755,28.1374,28.1597,431247.0
2016-03-16 13:30:00,37.84,38.0,37.64,37.93,427301.0,28.1597,28.2788,28.0109,28.2267,427301.0
2016-03-16 14:00:00,37.93,38.56,37.9,38.56,621843.0,28.2267,28.6955,28.2044,28.6955,621843.0
2016-03-16 14:30:00,38.55,38.6,38.17,38.17,535903.0,28.6881,28.7253,28.4053,28.4053,535903.0
2016-03-16 15:00:00,38.17,38.56,38.15,38.45,531296.0,28.4053,28.6955,28.3904,28.6137,531296.0
2016-03-16 15:30:00,38.45,38.53,38.37,38.4,928679.0,28.6137,28.6732,28.5541,28.5765,928679.0
2016-03-17 09:30:00,38.37,38.59,37.39,37.42,483650.0,28.5541,28.7179,27.8248,27.8472,483650.0
2016-03-17 10:00:00,37.42,37.72,37.27,37.72,477281.0,27.8472,28.0704,27.7355,28.0704,477281.0
2016-03-17 10:30:00,37.71,37.72,37.3,37.37,516551.0,28.063,28.0704,27.7579,27.81,516551.0
2016-03-17 11:00:00,37.37,37.54,37.23,37.52,474801.0,27.81,27.9365,27.7058,27.9216,474801.0
2016-03-17 11:30:00,37.52,37.73,37.44,37.72,384299.0,27.9216,28.0779,27.862,28.0704,384299.0
2016-03-17 12:00:00,37.72,37.77,37.47,37.51,619423.0,28.0704,28.1076,27.8844,27.9141,619423.0
2016-03-17 12:30:00,37.51,37.82,37.43,37.46,701865.0,27.9141,28.1448,27.8546,27.8769,701865.0
2016-03-17 13:00:00,37.47,37.62,37.27,37.34,415723.0,27.8844,27.996,27.7355,27.7876,415723.0
2016-03-17 13:30:00,37.34,37.5,37.31,37.41,324894.0,27.7876,27.9067,27.7653,27.8397,324894.0
2016-03-17 14:00:00,37.4,37.59,37.36,37.42,410066.0,27.8323,27.9737,27.8025,27.8472,410066.0
2016-03-17 14:30:00,37.42,37.52,37.36,37.37,340781.0,27.8472,27.9216,27.8025,27.81,340781.0
2016-03-17 15:00:00,37.36,37.53,37.36,37.51,471349.0,27.8025,27.929,27.8025,27.9141,471349.0
2016-03-17 15:30:00,37.5,37.59,37.41,37.54,1283256.0,27.9067,27.9737,27.8397,27.9365,1283256.0
2016-03-18 09:30:00,37.88,38.19,37.53,38.17,948430.0,28.1895,28.4202,27.929,28.4053,948430.0
2016-03-18 10:00:00,38.17,38.57,38.04,38.39,490030.0,28.4053,28.703,28.3086,28.569,490030.0
2016-03-18 10:30:00,38.39,38.43,38.05,38.34,367174.0,28.569,28.5988,28.316,28.5318,367174.0
2016-03-18 11:00:00,38.33,38.47,38.07,38.08,329789.0,28.5244,28.6286,28.3309,28.3383,329789.0
2016-03-18 11:30:00,38.08,38.26,38.0,38.25,281236.0,28.3383,28.4723,28.2788,28.4648,281236.0
2016-03-18 12:00:00,38.25,38.25,37.95,37.95,232746.0,28.4648,28.4648,28.2416,28.2416,232746.0
2016-03-18 12:30:00,37.95,37.96,37.75,37.79,232905.0,28.2416,28.249,28.0927,28.1225,232905.0
2016-03-18 13:00:00,37.79,37.88,37.66,37.73,267500.0,28.1225,28.1895,28.0258,28.0779,267500.0
2016-03-18 13:30:00,37.73,37.73,37.54,37.67,282842.0,28.0779,28.0779,27.9365,28.0332,282842.0
2016-03-18 14:00:00,37.67,37.79,37.61,37.72,316123.0,28.0332,28.1225,27.9886,28.0704,316123.0
2016-03-18 14:30:00,37.71,37.73,37.64,37.67,218766.0,28.063,28.0779,28.0109,28.0332,218766.0
2016-03-18 15:00:00,37.67,38.05,37.67,38.04,334858.0,28.0332,28.316,28.0332,28.3086,334858.0
2016-03-18 15:30:00,38.03,38.27,37.97,38.2,1078908.0,28.3011,28.4797,28.2565,28.4276,1078908.0
2016-03-21 09:30:00,38.06,38.4,37.95,38.19,338341.0,28.3234,28.5765,28.2416,28.4202,338341.0
2016-03-21 10:00:00,38.18,38.46,37.84,38.45,452761.0,28.4127,28.6211,28.1597,28.6137,452761.0
2016-03-21 10:30:00,38.44,38.44,38.11,38.29,201076.0,28.6062,28.6062,28.3606,28.4946,201076.0
2016-03-21 11:00:00,38.29,38.54,38.19,38.35,185463.0,28.4946,28.6806,28.4202,28.5393,185463.0
2016-03-21 11:30:00,38.36,38.54,38.24,38.33,174927.0,28.5467,28.6806,28.4574,28.5244,174927.0
2016-03-21 12:00:00,38.32,38.39,38.13,38.26,145782.0,28.5169,28.569,28.3755,28.4723,145782.0
2016-03-21 12:30:00,38.28,38.4,38.19,38.39,111522.0,28.4872,28.5765,28.4202,28.569,111522.0
2016-03-21 13:00:00,38.39,38.5,38.33,38.47,143655.0,28.569,28.6509,28.5244,28.6286,143655.0
2016-03-21 13:30:00,38.47,38.47,38.31,38.41,129769.0,28.6286,28.6286,28.5095,28.5839,129769.0
2016-03-21 14:00:00,38.42,38.6,38.38,38.54,239869.0,28.5913,28.7253,28.5616,28.6806,239869.0
2016-03-21 14:30:00,38.54,38.58,38.45,38.52,134487.0,28.6806,28.7104,28.6137,28.6658,134487.0
2016-03-21 15:00:00,38.52,38.52,38.34,38.35,223397.0,28.6658,28.6658,28.5318,28.5393,223397.0
2016-03-21 15:30:00,38.36,38.44,38.27,38.41,562448.0,28.5467,28.6062,28.4797,28.5839,562448.0
2016-03-22 09:30:00,38.02,38.56,37.99,38.52,621129.0,28.2937,28.6955,28.2713,28.6658,621129.0
2016-03-22 10:00:00,38.55,38.86,38.48,38.55,468950.0,28.6881,28.9188,28.636,28.6881,468950.0
2016-03-22 10:30:00,38.57,38.78,38.49,38.68,241309.0,28.703,28.8592,28.6434,28.7848,241309.0
2016-03-22 11:00:00,38.67,38.7,38.3,38.33,238297.0,28.7774,28.7997,28.502,28.5244,238297.0
2016-03-22 11:30:00,38.35,38.52,38.34,38.45,275297.0,28.5393,28.6658,28.5318,28.6137,275297.0
2016-03-22 12:00:00,38.46,38.81,38.45,38.73,248438.0,28.6211,28.8816,28.6137,28.822,248438.0
2016-03-22 12:30:00,38.73,38.87,38.63,38.86,278890.0,28.822,28.9262,28.7476,28.9188,278890.0
2016-03-22 13:00:00,38.85,38.88,38.74,38.85,180842.0,28.9113,28.9337,28.8295,28.9113,180842.0
2016-03-22 13:30:00,38.84,38.85,38.69,38.73,305295.0,28.9039,28.9113,28.7923,28.822,305295.0
2016-03-22 14:00:00,38.74,38.76,38.45,38.65,260620.0,28.8295,28.8444,28.6137,28.7625,260620.0
2016-03-22 14:30:00,38.64,38.74,38.54,38.61,233428.0,28.7551,28.8295,28.6806,28.7327,233428.0
2016-03-22 15:00:00,38.6,38.73,38.5,38.54,246428.0,28.7253,28.822,28.6509,28.6806,246428.0
2016-03-22 15:30:00,38.54,38.64,38.53,38.55,397963.0,28.6806,28.7551,28.6732,28.6881,397963.0
2016-03-23 09:30:00,38.41,38.5,37.8,38.02,427944.0,28.5839,28.6509,28.13,28.2937,427944.0
2016-03-23 10:00:00,38.03,38.17,37.65,38.15,366832.0,28.3011,28.4053,28.0183,28.3904,366832.0
2016-03-23 10:30:00,38.13,38.39,37.99,38.02,488686.0,28.3755,28.569,28.2713,28.2937,488686.0
2016-03-23 11:00:00,38.02,38.08,37.43,37.49,352273.0,28.2937,28.3383,27.8546,27.8993,352273.0
2016-03-23 11:30:00,37.48,37.69,37.37,37.48,239460.0,27.8918,28.0481,27.81,27.8918,239460.0
2016-03-23 12:00:00,37.47,37.66,37.47,37.66,151351.0,27.8844,28.0258,27.8844,28.0258,151351.0
2016-03-23 12:30:00,37.67,37.73,37.29,37.45,176309.0,28.0332,28.0779,27.7504,27.8695,176309.0
2016-03-23 13:00:00,37.46,37.46,37.09,37.19,143659.0,27.8769,27.8769,27.6016,27.676,143659.0
2016-03-23 13:30:00,37.2,37.23,36.9,36.95,249326.0,27.6834,27.7058,27.4602,27.4974,249326.0
2016-03-23 14:00:00,36.96,37.06,36.85,36.85,270546.0,27.5048,27.5793,27.423,27.423,270546.0
2016-03-23 14:30:00,36.86,36.98,36.79,36.98,249266.0,27.4304,27.5197,27.3783,27.5197,249266.0
2016-03-23 15:00:00,36.97,37.22,36.95,37.18,403176.0,27.5123,27.6983,27.4974,27.6686,403176.0
2016-03-23 15:30:00,37.19,37.26,37.06,37.24,883132.0,27.676,27.7281,27.5793,27.7132,883132.0
2016-03-24 09:30:00,36.94,37.23,36.71,37.23,460977.0,27.49,27.7058,27.3188,27.7058,460977.0
2016-03-24 10:00:00,37.22,37.35,36.73,36.81,267765.0,27.6983,27.7951,27.3337,27.3932,267765.0
2016-03-24 10:30:00,36.82,37.27,36.78,37.15,362973.0,27.4007,27.7355,27.3709,27.6462,362973.0
2016-03-24 11:00:00,37.15,37.25,36.9,37.14,209682.0,27.6462,27.7207,27.4602,27.6388,209682.0
2016-03-24 11:30:00,37.14,37.21,36.98,37.16,171471.0,27.6388,27.6909,27.5197,27.6537,171471.0
2016-03-24 12:00:00,37.16,37.19,36.83,36.98,162703.0,27.6537,27.676,27.4081,27.5197,162703.0
2016-03-24 12:30:00,36.98,37.15,36.91,36.98,180520.0,27.5197,27.6462,27.4676,27.5197,180520.0
2016-03-24 13:00:00,36.98,37.03,36.83,36.89,240617.0,27.5197,27.5569,27.4081,27.4528,240617.0
2016-03-24 13:30:00,36.89,36.9,36.41,36.44,386841.0,27.4528,27.4602,27.0955,27.1179,386841.0
2016-03-24 14:00:00,36.43,36.52,36.19,36.46,468140.0,27.1104,27.1774,26.9318,27.1328,468140.0
2016-03-24 14:30:00,36.46,36.74,36.45,36.61,234704.0,27.1328,27.3411,27.1253,27.2444,234704.0
2016-03-24 15:00:00,36.62,36.83,36.6,36.82,326360.0,27.2518,27.4081,27.2369,27.4007,326360.0
2016-03-24 15:30:00,36.81,36.89,36.66,36.87,662908.0,27.3932,27.4528,27.2816,27.4379,662908.0
2016-03-28 09:30:00,37.02,37.13,36.43,36.85,321994.0,27.5495,27.6314,27.1104,27.423,321994.0
2016-03-28 10:00:00,36.87,37.25,36.76,37.08,311156.0,27.4379,27.7207,27.356,27.5941,311156.0
2016-03-28 10:30:00,37.08,37.08,36.75,36.95,229788.0,27.5941,27.5941,27.3486,27.4974,229788.0
2016-03-28 11:00:00,36.93,37.0,36.74,36.93,185801.0,27.4825,27.5346,27.3411,27.4825,185801.0
2016-03-28 11:30:00,36.94,37.07,36.82,36.89,225661.0,27.49,27.5867,27.4007,27.4528,225661.0
2016-03-28 12:00:00,36.89,36.92,36.75,36.88,148528.0,27.4528,27.4751,27.3486,27.4453,148528.0
2016-03-28 12:30:00,36.88,37.2,36.87,37.18,208055.0,27.4453,27.6834,27.4379,27.6686,208055.0
2016-03-28 13:00:00,37.18,37.24,36.94,37.01,222361.0,27.6686,27.7132,27.49,27.5421,222361.0
2016-03-28 13:30:00,37.0,37.1,36.9,36.95,209842.0,27.5346,27.609,27.4602,27.4974,209842.0
2016-03-28 14:00:00,36.94,37.03,36.83,36.84,225484.0,27.49,27.5569,27.4081,27.4155,225484.0
2016-03-28 14:30:00,36.83,36.94,36.81,36.91,153181.0,27.4081,27.49,27.3932,27.4676,153181.0
2016-03-28 15:00:00,36.91,36.98,36.84,36.88,179728.0,27.4676,27.5197,27.4155,27.4453,179728.0
2016-03-28 15:30:00,36.88,37.01,36.77,36.97,509830.0,27.4453,27.5421,27.3634,27.5123,509830.0
2016-03-29 09:30:00,36.49,36.55,35.88,36.03,534722.0,27.1551,27.1997,26.7011,26.8128,534722.0
2016-03-29 10:00:00,36.04,36.1,35.75,35.88,642727.0,26.8202,26.8648,26.6044,26.7011,642727.0
2016-03-29 10:30:00,35.88,35.98,35.78,35.84,294544.0,26.7011,26.7755,26.6267,26.6714,294544.0
2016-03-29 11:00:00,35.85,36.08,35.82,36.05,472586.0,26.6788,26.85,26.6565,26.8276,472586.0
2016-03-29 11:30:00,36.05,36.09,35.89,35.9,264845.0,26.8276,26.8574,26.7086,26.716,264845.0
2016-03-29 12:00:00,35.89,36.19,35.89,36.17,289764.0,26.7086,26.9318,26.7086,26.9169,289764.0
2016-03-29 12:30:00,36.18,36.45,36.1,36.26,271649.0,26.9244,27.1253,26.8648,26.9839,271649.0
2016-03-29 13:00:00,36.26,36.36,36.03,36.04,324610.0,26.9839,27.0583,26.8128,26.8202,324610.0
2016-03-29 13:30:00,36.05,36.24,35.99,36.22,206781.0,26.8276,26.969,26.783,26.9542,206781.0
2016-03-29 14:00:00,36.23,36.57,36.2,36.57,310098.0,26.9616,27.2146,26.9393,27.2146,310098.0
2016-03-29 14:30:00,36.56,36.69,36.39,36.63,327024.0,27.2072,27.3039,27.0807,27.2593,327024.0
2016-03-29 15:00:00,36.64,36.64,36.48,36.57,481616.0,27.2667,27.2667,27.1476,27.2146,481616.0
2016-03-29 15:30:00,36.57,36.69,36.49,36.66,615224.0,27.2146,27.3039,27.1551,27.2816,615224.0
2016-03-30 09:30:00,37.11,37.17,36.69,36.91,312698.0,27.6165,27.6611,27.3039,27.4676,312698.0
2016-03-30 10:00:00,36.89,36.91,36.59,36.64,292312.0,27.4528,27.4676,27.2295,27.2667,292312.0
2016-03-30 10:30:00,36.65,36.99,36.58,36.61,411634.0,27.2741,27.5272,27.2221,27.2444,411634.0
2016-03-30 11:00:00,36.61,36.62,36.21,36.31,295647.0,27.2444,27.2518,26.9467,27.0211,295647.0
2016-03-30 11:30:00,36.3,36.34,36.08,36.12,270151.0,27.0137,27.0435,26.85,26.8797,270151.0
2016-03-30 12:00:00,36.11,36.4,36.09,36.25,156615.0,26.8723,27.0881,26.8574,26.9765,156615.0
2016-03-30 12:30:00,36.24,36.35,36.12,36.23,157804.0,26.969,27.0509,26.8797,26.9616,157804.0
2016-03-30 13:00:00,36.24,36.26,35.99,36.14,228205.0,26.969,26.9839,26.783,26.8946,228205.0
2016-03-30 13:30:00,36.14,36.32,36.09,36.16,170175.0,26.8946,27.0286,26.8574,26.9095,170175.0
2016-03-30 14:00:00,36.16,36.5,36.15,36.5,230744.0,26.9095,27.1625,26.9021,27.1625,230744.0
2016-03-30 14:30:00,36.51,36.56,36.45,36.51,214412.0,27.17,27.2072,27.1253,27.17,214412.0
2016-03-30 15:00:00,36.51,36.63,36.49,36.61,281276.0,27.17,27.2593,27.1551,27.2444,281276.0
2016-03-30 15:30:00,36.62,36.69,36.51,36.57,968057.0,27.2518,27.3039,27.17,27.2146,968057.0
2016-03-31 09:30:00,36.48,36.59,35.64,36.13,593219.0,27.1476,27.2295,26.5225,26.8872,593219.0
2016-03-31 10:00:00,36.13,36.6,36.04,36.5,215755.0,26.8872,27.2369,26.8202,27.1625,215755.0
2016-03-31 10:30:00,36.51,36.74,36.46,36.53,243524.0,27.17,27.3411,27.1328,27.1848,243524.0
2016-03-31 11:00:00,36.52,37.05,36.44,37.0,223830.0,27.1774,27.5718,27.1179,27.5346,223830.0
2016-03-31 11:30:00,37.0,37.17,36.95,37.05,258017.0,27.5346,27.6611,27.4974,27.5718,258017.0
2016-03-31 12:00:00,37.05,37.34,37.01,37.31,195402.0,27.5718,27.7876,27.5421,27.7653,195402.0
2016-03-31 12:30:00,37.3,37.34,36.95,37.01,210463.0,27.7579,27.7876,27.4974,27.5421,210463.0
2016-03-31 13:00:00,37.02,37.05,36.74,36.96,154926.0,27.5495,27.5718,27.3411,27.5048,154926.0
2016-03-31 13:30:00,36.96,37.11,36.89,37.01,131757.0,27.5048,27.6165,27.4528,27.5421,131757.0
2016-03-31 14:00:00,37.01,37.17,36.95,37.07,178988.0,27.5421,27.6611,27.4974,27.5867,178988.0
2016-03-31 14:30:00,37.07,37.11,36.9,36.94,209041.0,27.5867,27.6165,27.4602,27.49,209041.0
2016-03-31 15:00:00,36.94,37.02,36.78,37.02,293899.0,27.49,27.5495,27.3709,27.5495,293899.0
2016-03-31 15:30:00,37.02,37.2,37.02,37.15,975557.0,27.5495,27.6834,27.5495,27.6462,975557.0
2016-04-01 09:30:00,36.28,36.62,36.0,36.11,328732.0,26.9988,27.2518,26.7904,26.8723,328732.0
2016-04-01 10:00:00,36.09,36.4,36.03,36.07,240342.0,26.8574,27.0881,26.8128,26.8425,240342.0
2016-04-01 10:30:00,36.08,36.35,36.01,36.2,287144.0,26.85,27.0509,26.7979,26.9393,287144.0
2016-04-01 11:00:00,36.2,36.28,36.03,36.04,264402.0,26.9393,26.9988,26.8128,26.8202,264402.0
2016-04-01 11:30:00,36.04,36.28,36.0,36.02,165815.0,26.8202,26.9988,26.7904,26.8053,165815.0
2016-04-01 12:00:00,36.03,36.11,35.91,36.04,261640.0,26.8128,26.8723,26.7235,26.8202,261640.0
2016-04-01 12:30:00,36.04,36.12,35.95,36.05,152499.0,26.8202,26.8797,26.7532,26.8276,152499.0
2016-04-01 13:00:00,36.06,36.24,36.05,36.17,186175.0,26.8351,26.969,26.8276,26.9169,186175.0
2016-04-01 13:30:00,36.18,36.27,36.15,36.16,197230.0,26.9244,26.9914,26.9021,26.9095,197230.0
2016-04-01 14:00:00,36.16,36.33,36.13,36.21,209620.0,26.9095,27.036,26.8872,26.9467,209620.0
2016-04-01 14:30:00,36.22,36.34,36.19,36.21,175312.0,26.9542,27.0435,26.9318,26.9467,175312.0
2016-04-01 15:00:00,36.22,36.33,36.21,36.3,190899.0,26.9542,27.036,26.9467,27.0137,190899.0
2016-04-01 15:30:00,36.29,36.44,36.28,36.37,711640.0,27.0062,27.1179,26.9988,27.0658,711640.0
2016-04-04 09:30:00,36.05,36.65,36.0,36.65,333317.0,26.8276,27.2741,26.7904,27.2741,333317.0
2016-04-04 10:00:00,36.63,37.18,36.56,37.11,282825.0,27.2593,27.6686,27.2072,27.6165,282825.0
2016-04-04 10:30:00,37.1,37.23,36.79,36.84,252944.0,27.609,27.7058,27.3783,27.4155,252944.0
2016-04-04 11:00:00,36.84,36.84,36.65,36.77,136888.0,27.4155,27.4155,27.2741,27.3634,136888.0
2016-04-04 11:30:00,36.76,37.02,36.65,36.99,158512.0,27.356,27.5495,27.2741,27.5272,158512.0
2016-04-04 12:00:00,36.99,37.1,36.89,36.93,135172.0,27.5272,27.609,27.4528,27.4825,135172.0
2016-04-04 12:30:00,36.92,37.04,36.81,36.86,101762.0,27.4751,27.5644,27.3932,27.4304,101762.0
2016-04-04 13:00:00,36.86,36.89,36.75,36.88,127853.0,27.4304,27.4528,27.3486,27.4453,127853.0
2016-04-04 13:30:00,36.87,36.9,36.75,36.78,123893.0,27.4379,27.4602,27.3486,27.3709,123893.0
2016-04-04 14:00:00,36.77,36.8,36.59,36.63,174215.0,27.3634,27.3858,27.2295,27.2593,174215.0
2016-04-04 14:30:00,36.62,36.82,36.61,36.74,162515.0,27.2518,27.4007,27.2444,27.3411,162515.0
2016-04-04 15:00:00,36.74,36.81,36.65,36.65,247228.0,27.3411,27.3932,27.2741,27.2741,247228.0
2016-04-04 15:30:00,36.65,36.75,36.58,36.66,434845.0,27.2741,27.3486,27.2221,27.2816,434845.0
2016-04-05 09:30:00,36.34,36.83,36.18,36.5,215598.0,27.0435,27.4081,26.9244,27.1625,215598.0
2016-04-05 10:00:00,36.5,37.01,36.47,36.6,267060.0,27.1625,27.5421,27.1402,27.2369,267060.0
2016-04-05 10:30:00,36.59,36.59,36.19,36.29,288939.0,27.2295,27.2295,26.9318,27.0062,288939.0
2016-04-05 11:00:00,36.28,36.45,36.21,36.3,174652.0,26.9988,27.1253,26.9467,27.0137,174652.0
2016-04-05 11:30:00,36.3,36.38,36.14,36.17,161502.0,27.0137,27.0732,26.8946,26.9169,161502.0
2016-04-05 12:00:00,36.17,36.22,35.99,36.03,231146.0,26.9169,26.9542,26.783,26.8128,231146.0
2016-04-05 12:30:00,36.03,36.1,35.87,35.91,156079.0,26.8128,26.8648,26.6937,26.7235,156079.0
2016-04-05 13:00:00,35.91,35.93,35.74,35.93,167915.0,26.7235,26.7383,26.5969,26.7383,167915.0
2016-04-05 13:30:00,35.93,35.98,35.77,35.94,146105.0,26.7383,26.7755,26.6193,26.7458,146105.0
2016-04-05 14:00:00,35.94,36.22,35.88,36.19,206148.0,26.7458,26.9542,26.7011,26.9318,206148.0
2016-04-05 14:30:00,36.19,36.37,36.19,36.34,218549.0,26.9318,27.0658,26.9318,27.0435,218549.0
2016-04-05 15:00:00,36.34,36.34,36.11,36.18,256799.0,27.0435,27.0435,26.8723,26.9244,256799.0
2016-04-05 15:30:00,36.18,36.29,36.16,36.27,930883.0,26.9244,27.0062,26.9095,26.9914,930883.0
2016-04-06 09:30:00,36.67,36.71,35.94,36.04,401209.0,27.289,27.3188,26.7458,26.8202,401209.0
2016-04-06 10:00:00,36.04,36.26,35.95,36.25,407747.0,26.8202,26.9839,26.7532,26.9765,407747.0
2016-04-06 10:30:00,36.26,36.4,35.06,35.44,1287250.0,26.9839,27.0881,26.0909,26.3737,1287250.0
2016-04-06 11:00:00,35.44,35.72,35.31,35.41,538191.0,26.3737,26.5821,26.2769,26.3514,538191.0
2016-04-06 11:30:00,35.41,35.63,35.36,35.56,407935.0,26.3514,26.5151,26.3142,26.463,407935.0
2016-04-06 12:00:00,35.56,35.87,35.56,35.78,326833.0,26.463,26.6937,26.463,26.6267,326833.0
2016-04-06 12:30:00,35.79,35.91,35.72,35.76,257702.0,26.6342,26.7235,26.5821,26.6118,257702.0
2016-04-06 13:00:00,35.77,36.04,35.77,36.0,227262.0,26.6193,26.8202,26.6193,26.7904,227262.0
2016-04-06 13:30:00,36.0,36.29,35.92,36.19,171244.0,26.7904,27.0062,26.7309,26.9318,171244.0
2016-04-06 14:00:00,36.19,36.22,35.93,35.97,270121.0,26.9318,26.9542,26.7383,26.7681,270121.0
2016-04-06 14:30:00,35.99,36.09,35.82,36.09,225845.0,26.783,26.8574,26.6565,26.8574,225845.0
2016-04-06 15:00:00,36.09,36.32,36.07,36.32,378654.0,26.8574,27.0286,26.8425,27.0286,378654.0
2016-04-06 15:30:00,36.31,36.5,36.26,36.46,949130.0,27.0211,27.1625,26.9839,27.1328,949130.0
2016-04-07 09:30:00,36.25,37.5,36.18,37.25,700410.0,26.9765,27.9067,26.9244,27.7207,700410.0
2016-04-07 10:00:00,37.26,37.32,36.79,37.14,570058.0,27.7281,27.7727,27.3783,27.6388,570058.0
2016-04-07 10:30:00,37.13,37.45,37.04,37.33,512898.0,27.6314,27.8695,27.5644,27.7802,512898.0
2016-04-07 11:00:00,37.33,37.38,37.0,37.19,598072.0,27.7802,27.8174,27.5346,27.676,598072.0
2016-04-07 11:30:00,37.19,37.48,37.17,37.37,395657.0,27.676,27.8918,27.6611,27.81,395657.0
2016-04-07 12:00:00,37.37,37.5,37.14,37.24,385836.0,27.81,27.9067,27.6388,27.7132,385836.0
2016-04-07 12:30:00,37.23,37.56,37.12,37.52,356689.0,27.7058,27.9514,27.6239,27.9216,356689.0
2016-04-07 13:00:00,37.52,37.56,37.44,37.51,300633.0,27.9216,27.9514,27.862,27.9141,300633.0
2016-04-07 13:30:00,37.51,37.51,37.14,37.17,350736.0,27.9141,27.9141,27.6388,27.6611,350736.0
2016-04-07 14:00:00,37.16,37.16,36.63,36.82,439565.0,27.6537,27.6537,27.2593,27.4007,439565.0
2016-04-07 14:30:00,36.84,37.27,36.82,37.16,836002.0,27.4155,27.7355,27.4007,27.6537,836002.0
2016-04-07 15:00:00,37.17,37.36,37.02,37.33,747588.0,27.6611,27.8025,27.5495,27.7802,747588.0
2016-04-07 15:30:00,37.32,37.48,37.23,37.44,1006940.0,27.7727,27.8918,27.7058,27.862,1006940.0
2016-04-08 09:30:00,37.83,38.71,37.82,38.68,768189.0,28.1523,28.8072,28.1448,28.7848,768189.0
2016-04-08 10:00:00,38.69,38.95,38.62,38.91,578513.0,28.7923,28.9858,28.7402,28.956,578513.0
2016-04-08 10:30:00,38.91,39.34,38.84,39.04,638026.0,28.956,29.276,28.9039,29.0527,638026.0
2016-04-08 11:00:00,39.05,39.06,38.54,38.76,328848.0,29.0602,29.0676,28.6806,28.8444,328848.0
2016-04-08 11:30:00,38.76,38.98,38.36,38.96,325044.0,28.8444,29.0081,28.5467,28.9932,325044.0
2016-04-08 12:00:00,38.95,39.25,38.7,38.7,402524.0,28.9858,29.209,28.7997,28.7997,402524.0
2016-04-08 12:30:00,38.71,38.98,38.58,38.98,305006.0,28.8072,29.0081,28.7104,29.0081,305006.0
2016-04-08 13:00:00,38.99,39.08,38.76,38.92,261914.0,29.0155,29.0825,28.8444,28.9634,261914.0
2016-04-08 13:30:00,38.93,39.08,38.78,38.95,227679.0,28.9709,29.0825,28.8592,28.9858,227679.0
2016-04-08 14:00:00,38.96,38.99,38.66,38.67,301929.0,28.9932,29.0155,28.7699,28.7774,301929.0
2016-04-08 14:30:00,38.67,38.73,38.5,38.59,206690.0,28.7774,28.822,28.6509,28.7179,206690.0
2016-04-08 15:00:00,38.59,38.67,38.45,38.64,262593.0,28.7179,28.7774,28.6137,28.7551,262593.0
2016-04-08 15:30:00,38.64,38.72,38.51,38.71,653221.0,28.7551,28.8146,28.6583,28.8072,653221.0
2016-04-11 09:30:00,38.98,39.13,38.47,38.52,414713.0,29.0081,29.1197,28.6286,28.6658,414713.0
2016-04-11 10:00:00,38.54,38.94,38.54,38.74,409783.0,28.6806,28.9783,28.6806,28.8295,409783.0
2016-04-11 10:30:00,38.75,38.87,38.47,38.5,342467.0,28.8369,28.9262,28.6286,28.6509,342467.0
2016-04-11 11:00:00,38.5,38.6,38.35,38.48,289041.0,28.6509,28.7253,28.5393,28.636,289041.0
2016-04-11 11:30:00,38.47,38.48,38.26,38.38,220781.0,28.6286,28.636,28.4723,28.5616,220781.0
2016-04-11 12:00:00,38.38,38.53,38.34,38.44,214549.0,28.5616,28.6732,28.5318,28.6062,214549.0
2016-04-11 12:30:00,38.44,38.49,38.29,38.36,263725.0,28.6062,28.6434,28.4946,28.5467,263725.0
2016-04-11 13:00:00,38.37,38.61,38.34,38.51,193811.0,28.5541,28.7327,28.5318,28.6583,193811.0
2016-04-11 13:30:00,38.5,38.59,38.35,38.36,259676.0,28.6509,28.7179,28.5393,28.5467,259676.0
2016-04-11 14:00:00,38.36,38.42,38.23,38.3,310659.0,28.5467,28.5913,28.45,28.502,310659.0
2016-04-11 14:30:00,38.3,38.35,38.2,38.26,209346.0,28.502,28.5393,28.4276,28.4723,209346.0
2016-04-11 15:00:00,38.26,38.29,38.06,38.06,248662.0,28.4723,28.4946,28.3234,28.3234,248662.0
2016-04-11 15:30:00,38.07,38.15,37.96,37.99,770491.0,28.3309,28.3904,28.249,28.2713,770491.0
2016-04-12 09:30:00,38.2,38.34,37.69,38.09,394138.0,28.4276,28.5318,28.0481,28.3458,394138.0
2016-04-12 10:00:00,38.09,38.34,38.01,38.22,436980.0,28.3458,28.5318,28.2862,28.4425,436980.0
2016-04-12 10:30:00,38.23,38.62,38.22,38.59,339103.0,28.45,28.7402,28.4425,28.7179,339103.0
2016-04-12 11:00:00,38.59,38.78,38.53,38.76,385500.0,28.7179,28.8592,28.6732,28.8444,385500.0
2016-04-12 11:30:00,38.77,38.92,38.75,38.87,272846.0,28.8518,28.9634,28.8369,28.9262,272846.0
2016-04-12 12:00:00,38.88,39.0,38.86,38.91,217837.0,28.9337,29.023,28.9188,28.956,217837.0
2016-04-12 12:30:00,38.9,39.14,38.88,39.06,223409.0,28.9486,29.1272,28.9337,29.0676,223409.0
2016-04-12 13:00:00,39.06,39.08,38.81,38.93,179098.0,29.0676,29.0825,28.8816,28.9709,179098.0
2016-04-12 13:30:00,38.94,39.04,38.79,38.94,207460.0,28.9783,29.0527,28.8667,28.9783,207460.0
2016-04-12 14:00:00,38.93,39.05,38.81,38.81,2728470.0,28.9709,29.0602,28.8816,28.8816,2728470.0
2016-04-12 14:30:00,38.82,39.02,38.75,38.98,265979.0,28.889,29.0379,28.8369,29.0081,265979.0
2016-04-12 15:00:00,38.99,39.25,38.98,39.04,378976.0,29.0155,29.209,29.0081,29.0527,378976.0
2016-04-12 15:30:00,39.04,39.09,38.92,38.99,612279.0,29.0527,29.0899,28.9634,29.0155,612279.0
2016-04-13 09:30:00,39.21,39.48,38.73,38.75,518917.0,29.1792,29.3802,28.822,28.8369,518917.0
2016-04-13 10:00:00,38.77,39.11,38.73,39.08,328191.0,28.8518,29.1048,28.822,29.0825,328191.0
2016-04-13 10:30:00,39.08,39.78,39.08,39.51,488263.0,29.0825,29.6034,29.0825,29.4025,488263.0
2016-04-13 11:00:00,39.49,39.71,39.48,39.54,233226.0,29.3876,29.5513,29.3802,29.4248,233226.0
2016-04-13 11:30:00,39.54,39.72,39.46,39.71,234796.0,29.4248,29.5588,29.3653,29.5513,234796.0
2016-04-13 12:00:00,39.7,39.91,39.51,39.54,319095.0,29.5439,29.7002,29.4025,29.4248,319095.0
2016-04-13 12:30:00,39.53,39.59,39.45,39.53,139565.0,29.4174,29.462,29.3578,29.4174,139565.0
2016-04-13 13:00:00,39.53,39.66,39.5,39.54,195821.0,29.4174,29.5141,29.3951,29.4248,195821.0
2016-04-13 13:30:00,39.55,39.67,39.5,39.6,209010.0,29.4323,29.5216,29.3951,29.4695,209010.0
2016-04-13 14:00:00,39.58,39.64,39.41,39.42,201222.0,29.4546,29.4992,29.3281,29.3355,201222.0
2016-04-13 14:30:00,39.41,39.56,39.39,39.52,201677.0,29.3281,29.4397,29.3132,29.4099,201677.0
2016-04-13 15:00:00,39.51,39.69,39.49,39.6,250166.0,29.4025,29.5365,29.3876,29.4695,250166.0
2016-04-13 15:30:00,39.6,39.71,39.59,39.67,655087.0,29.4695,29.5513,29.462,29.5216,655087.0
2016-04-14 09:30:00,39.7,40.18,39.28,39.46,485514.0,29.5439,29.9011,29.2313,29.3653,485514.0
2016-04-14 10:00:00,39.46,39.5,38.97,39.27,447380.0,29.3653,29.3951,29.0006,29.2239,447380.0
2016-04-14 10:30:00,39.28,39.31,39.05,39.12,249929.0,29.2313,29.2537,29.0602,29.1123,249929.0
2016-04-14 11:00:00,39.12,39.41,39.06,39.37,315529.0,29.1123,29.3281,29.0676,29.2983,315529.0
2016-04-14 11:30:00,39.37,39.58,39.36,39.56,234555.0,29.2983,29.4546,29.2909,29.4397,234555.0
2016-04-14 12:00:00,39.55,39.73,39.52,39.6,148905.0,29.4323,29.5662,29.4099,29.4695,148905.0
2016-04-14 12:30:00,39.6,39.69,39.41,39.66,178918.0,29.4695,29.5365,29.3281,29.5141,178918.0
2016-04-14 13:00:00,39.65,39.71,39.51,39.52,192076.0,29.5067,29.5513,29.4025,29.4099,192076.0
2016-04-14 13:30:00,39.52,39.6,39.29,39.42,231091.0,29.4099,29.4695,29.2388,29.3355,231091.0
2016-04-14 14:00:00,39.42,39.57,39.35,39.48,169741.0,29.3355,29.4471,29.2834,29.3802,169741.0
2016-04-14 14:30:00,39.48,39.54,39.35,39.51,122066.0,29.3802,29.4248,29.2834,29.4025,122066.0
2016-04-14 15:00:00,39.51,39.55,39.45,39.47,184542.0,29.4025,29.4323,29.3578,29.3727,184542.0
2016-04-14 15:30:00,39.46,39.48,39.38,39.43,719063.0,29.3653,29.3802,29.3058,29.343,719063.0
2016-04-15 09:30:00,39.34,39.59,38.99,39.0,651109.0,29.276,29.462,29.0155,29.023,651109.0
2016-04-15 10:00:00,38.99,39.05,38.45,38.48,499733.0,29.0155,29.0602,28.6137,28.636,499733.0
2016-04-15 10:30:00,38.5,38.52,38.16,38.23,596516.0,28.6509,28.6658,28.3979,28.45,596516.0
2016-04-15 11:00:00,38.23,38.3,38.12,38.2,945479.0,28.45,28.502,28.3681,28.4276,945479.0
2016-04-15 11:30:00,38.2,38.26,37.78,37.8,851190.0,28.4276,28.4723,28.1151,28.13,851190.0
2016-04-15 12:00:00,37.79,38.18,37.78,38.18,260494.0,28.1225,28.4127,28.1151,28.4127,260494.0
2016-04-15 12:30:00,38.17,38.31,38.01,38.06,219474.0,28.4053,28.5095,28.2862,28.3234,219474.0
2016-04-15 13:00:00,38.07,38.15,37.94,37.97,236260.0,28.3309,28.3904,28.2341,28.2565,236260.0
2016-04-15 13:30:00,37.96,38.02,37.93,37.93,258844.0,28.249,28.2937,28.2267,28.2267,258844.0
2016-04-15 14:00:00,37.94,38.02,37.78,37.92,252439.0,28.2341,28.2937,28.1151,28.2193,252439.0
2016-04-15 14:30:00,37.93,38.01,37.88,37.97,162725.0,28.2267,28.2862,28.1895,28.2565,162725.0
2016-04-15 15:00:00,37.97,38.1,37.94,38.04,287931.0,28.2565,28.3532,28.2341,28.3086,287931.0
2016-04-15 15:30:00,38.05,38.14,37.9,37.9,744719.0,28.316,28.383,28.2044,28.2044,744719.0
2016-04-18 09:30:00,37.43,38.29,37.11,38.22,333956.0,27.8546,28.4946,27.6165,28.4425,333956.0
2016-04-18 10:00:00,38.22,38.29,38.04,38.26,304263.0,28.4425,28.4946,28.3086,28.4723,304263.0
2016-04-18 10:30:00,38.25,38.36,37.79,37.87,248553.0,28.4648,28.5467,28.1225,28.182,248553.0
2016-04-18 11:00:00,37.87,38.36,37.78,38.35,203107.0,28.182,28.5467,28.1151,28.5393,203107.0
2016-04-18 11:30:00,38.37,38.39,38.03,38.05,182121.0,28.5541,28.569,28.3011,28.316,182121.0
2016-04-18 12:00:00,38.03,38.2,37.88,38.15,252005.0,28.3011,28.4276,28.1895,28.3904,252005.0
2016-04-18 12:30:00,38.14,38.29,38.13,38.27,124743.0,28.383,28.4946,28.3755,28.4797,124743.0
2016-04-18 13:00:00,38.28,38.3,38.06,38.3,135832.0,28.4872,28.502,28.3234,28.502,135832.0
2016-04-18 13:30:00,38.3,38.37,38.24,38.32,139508.0,28.502,28.5541,28.4574,28.5169,139508.0
2016-04-18 14:00:00,38.32,38.35,38.04,38.04,186274.0,28.5169,28.5393,28.3086,28.3086,186274.0
2016-04-18 14:30:00,38.04,38.43,38.03,38.42,152786.0,28.3086,28.5988,28.3011,28.5913,152786.0
2016-04-18 15:00:00,38.42,38.42,38.27,38.33,189313.0,28.5913,28.5913,28.4797,28.5244,189313.0
2016-04-18 15:30:00,38.34,38.49,38.3,38.44,567546.0,28.5318,28.6434,28.502,28.6062,567546.0
2016-04-19 09:30:00,38.83,38.86,38.36,38.75,344185.0,28.8965,28.9188,28.5467,28.8369,344185.0
2016-04-19 10:00:00,38.74,39.02,38.64,38.65,257693.0,28.8295,29.0379,28.7551,28.7625,257693.0
2016-04-19 10:30:00,38.65,38.72,38.32,38.63,324869.0,28.7625,28.8146,28.5169,28.7476,324869.0
2016-04-19 11:00:00,38.63,38.78,37.93,37.96,477115.0,28.7476,28.8592,28.2267,28.249,477115.0
2016-04-19 11:30:00,37.95,37.99,37.5,37.5,656239.0,28.2416,28.2713,27.9067,27.9067,656239.0
2016-04-19 12:00:00,37.51,37.84,37.5,37.77,400694.0,27.9141,28.1597,27.9067,28.1076,400694.0
2016-04-19 12:30:00,37.77,38.0,37.76,37.95,133238.0,28.1076,28.2788,28.1002,28.2416,133238.0
2016-04-19 13:00:00,37.95,38.17,37.93,38.14,104201.0,28.2416,28.4053,28.2267,28.383,104201.0
2016-04-19 13:30:00,38.15,38.33,38.13,38.26,132057.0,28.3904,28.5244,28.3755,28.4723,132057.0
2016-04-19 14:00:00,38.26,38.31,37.99,38.11,195003.0,28.4723,28.5095,28.2713,28.3606,195003.0
2016-04-19 14:30:00,38.1,38.25,38.08,38.11,266634.0,28.3532,28.4648,28.3383,28.3606,266634.0
2016-04-19 15:00:00,38.11,38.39,38.1,38.28,361974.0,28.3606,28.569,28.3532,28.4872,361974.0
2016-04-19 15:30:00,38.27,38.33,38.2,38.33,636208.0,28.4797,28.5244,28.4276,28.5244,636208.0
2016-04-20 09:30:00,38.2,38.43,37.88,37.91,265795.0,28.4276,28.5988,28.1895,28.2118,265795.0
2016-04-20 10:00:00,37.91,38.41,37.84,38.12,288892.0,28.2118,28.5839,28.1597,28.3681,288892.0
2016-04-20 10:30:00,38.16,38.4,37.74,38.19,495964.0,28.3979,28.5765,28.0853,28.4202,495964.0
2016-04-20 11:00:00,38.18,38.46,38.06,38.39,177239.0,28.4127,28.6211,28.3234,28.569,177239.0
2016-04-20 11:30:00,38.4,38.54,38.21,38.51,147014.0,28.5765,28.6806,28.4351,28.6583,147014.0
2016-04-20 12:00:00,38.51,38.69,38.49,38.67,164961.0,28.6583,28.7923,28.6434,28.7774,164961.0
2016-04-20 12:30:00,38.68,38.96,38.61,38.9,189512.0,28.7848,28.9932,28.7327,28.9486,189512.0
2016-04-20 13:00:00,38.9,39.3,38.89,39.19,300562.0,28.9486,29.2462,28.9411,29.1644,300562.0
2016-04-20 13:30:00,39.19,39.24,39.03,39.17,189850.0,29.1644,29.2016,29.0453,29.1495,189850.0
2016-04-20 14:00:00,39.16,39.32,39.13,39.25,200086.0,29.142,29.2611,29.1197,29.209,200086.0
2016-04-20 14:30:00,39.24,39.4,39.2,39.39,208039.0,29.2016,29.3206,29.1718,29.3132,208039.0
2016-04-20 15:00:00,39.38,39.47,39.31,39.46,350203.0,29.3058,29.3727,29.2537,29.3653,350203.0
2016-04-20 15:30:00,39.46,39.5,39.28,39.45,1016647.0,29.3653,29.3951,29.2313,29.3578,1016647.0
2016-04-21 09:30:00,39.43,39.73,39.09,39.14,469863.0,29.343,29.5662,29.0899,29.1272,469863.0
2016-04-21 10:00:00,39.12,39.99,39.02,39.66,532492.0,29.1123,29.7597,29.0379,29.5141,532492.0
2016-04-21 10:30:00,39.66,39.91,39.44,39.61,453361.0,29.5141,29.7002,29.3504,29.4769,453361.0
2016-04-21 11:00:00,39.6,39.93,39.43,39.86,423864.0,29.4695,29.7151,29.343,29.663,423864.0
2016-04-21 11:30:00,39.87,39.87,39.62,39.68,427256.0,29.6704,29.6704,29.4844,29.529,427256.0
2016-04-21 12:00:00,39.67,40.0,39.46,39.84,299190.0,29.5216,29.7671,29.3653,29.6481,299190.0
2016-04-21 12:30:00,39.83,40.08,39.83,40.08,289111.0,29.6406,29.8267,29.6406,29.8267,289111.0
2016-04-21 13:00:00,40.07,40.14,39.89,39.96,302078.0,29.8192,29.8713,29.6853,29.7374,302078.0
2016-04-21 13:30:00,39.95,40.33,39.88,40.32,352688.0,29.7299,30.0127,29.6778,30.0053,352688.0
2016-04-21 14:00:00,40.32,40.72,40.17,40.54,969963.0,30.0053,30.303,29.8937,30.169,969963.0
2016-04-21 14:30:00,40.54,40.71,40.43,40.61,567003.0,30.169,30.2955,30.0871,30.2211,567003.0
2016-04-21 15:00:00,40.61,40.88,40.59,40.7,604060.0,30.2211,30.422,30.2062,30.2881,604060.0
2016-04-21 15:30:00,40.7,40.86,40.69,40.73,1244841.0,30.2881,30.4071,30.2806,30.3104,1244841.0
2016-04-22 09:30:00,40.84,41.92,40.73,41.48,573698.0,30.3923,31.196,30.3104,30.8685,573698.0
2016-04-22 10:00:00,41.48,41.82,41.39,41.7,509574.0,30.8685,31.1216,30.8016,31.0323,509574.0
2016-04-22 10:30:00,41.71,41.86,41.37,41.49,626403.0,31.0397,31.1513,30.7867,30.876,626403.0
2016-04-22 11:00:00,41.5,41.69,41.48,41.6,512384.0,30.8834,31.0248,30.8685,30.9578,512384.0
2016-04-22 11:30:00,41.6,41.74,41.53,41.67,271083.0,30.9578,31.062,30.9057,31.0099,271083.0
2016-04-22 12:00:00,41.66,41.67,41.42,41.48,319999.0,31.0025,31.0099,30.8239,30.8685,319999.0
2016-04-22 12:30:00,41.46,41.56,41.27,41.37,261355.0,30.8536,30.9281,30.7123,30.7867,261355.0
2016-04-22 13:00:00,41.38,41.54,41.35,41.41,274779.0,30.7941,30.9132,30.7718,30.8164,274779.0
2016-04-22 13:30:00,41.41,41.65,41.37,41.58,262438.0,30.8164,30.995,30.7867,30.9429,262438.0
2016-04-22 14:00:00,41.57,41.77,41.52,41.7,300846.0,30.9355,31.0843,30.8983,31.0323,300846.0
2016-04-22 14:30:00,41.7,41.72,41.54,41.56,206827.0,31.0323,31.0471,30.9132,30.9281,206827.0
2016-04-22 15:00:00,41.56,41.58,41.39,41.49,331541.0,30.9281,30.9429,30.8016,30.876,331541.0
2016-04-22 15:30:00,41.48,41.53,41.37,41.47,733521.0,30.8685,30.9057,30.7867,30.8611,733521.0
2016-04-25 09:30:00,41.3,41.55,40.82,40.82,339705.0,30.7346,30.9206,30.3774,30.3774,339705.0
2016-04-25 10:00:00,40.83,41.08,40.76,41.06,358462.0,30.3848,30.5709,30.3327,30.556,358462.0
2016-04-25 10:30:00,41.04,41.16,40.91,41.02,189652.0,30.5411,30.6304,30.4443,30.5262,189652.0
2016-04-25 11:00:00,41.01,41.02,40.57,40.83,227237.0,30.5188,30.5262,30.1913,30.3848,227237.0
2016-04-25 11:30:00,40.84,40.98,40.68,40.71,279014.0,30.3923,30.4964,30.2732,30.2955,279014.0
2016-04-25 12:00:00,40.72,40.92,40.64,40.91,139745.0,30.303,30.4518,30.2434,30.4443,139745.0
2016-04-25 12:30:00,40.92,41.08,40.85,41.08,143770.0,30.4518,30.5709,30.3997,30.5709,143770.0
2016-04-25 13:00:00,41.08,41.09,40.86,40.87,138004.0,30.5709,30.5783,30.4071,30.4146,138004.0
2016-04-25 13:30:00,40.87,40.91,40.6,40.68,181837.0,30.4146,30.4443,30.2137,30.2732,181837.0
2016-04-25 14:00:00,40.68,40.8,40.66,40.74,316089.0,30.2732,30.3625,30.2583,30.3178,316089.0
2016-04-25 14:30:00,40.74,41.03,40.73,40.97,197725.0,30.3178,30.5337,30.3104,30.489,197725.0
2016-04-25 15:00:00,40.96,41.02,40.9,41.01,214459.0,30.4816,30.5262,30.4369,30.5188,214459.0
2016-04-25 15:30:00,41.0,41.18,40.97,41.18,557741.0,30.5113,30.6453,30.489,30.6453,557741.0
2016-04-26 09:30:00,41.13,41.69,41.13,41.4,344539.0,30.6081,31.0248,30.6081,30.809,344539.0
2016-04-26 10:00:00,41.4,41.51,40.87,40.91,305220.0,30.809,30.8909,30.4146,30.4443,305220.0
2016-04-26 10:30:00,40.9,41.13,40.86,40.9,274763.0,30.4369,30.6081,30.4071,30.4369,274763.0
2016-04-26 11:00:00,40.88,41.19,40.84,41.17,236342.0,30.422,30.6527,30.3923,30.6378,236342.0
2016-04-26 11:30:00,41.19,41.46,41.16,41.26,215257.0,30.6527,30.8536,30.6304,30.7048,215257.0
2016-04-26 12:00:00,41.26,41.51,41.24,41.47,195361.0,30.7048,30.8909,30.6899,30.8611,195361.0
2016-04-26 12:30:00,41.48,41.51,41.36,41.44,144191.0,30.8685,30.8909,30.7792,30.8388,144191.0
2016-04-26 13:00:00,41.42,41.54,41.4,41.47,205307.0,30.8239,30.9132,30.809,30.8611,205307.0
2016-04-26 13:30:00,41.47,41.58,41.39,41.58,215308.0,30.8611,30.9429,30.8016,30.9429,215308.0
2016-04-26 14:00:00,41.58,41.62,41.41,41.47,220845.0,30.9429,30.9727,30.8164,30.8611,220845.0
2016-04-26 14:30:00,41.47,41.57,41.44,41.53,167380.0,30.8611,30.9355,30.8388,30.9057,167380.0
2016-04-26 15:00:00,41.53,41.59,41.43,41.48,310170.0,30.9057,30.9504,30.8313,30.8685,310170.0
2016-04-26 15:30:00,41.49,41.54,41.43,41.46,435674.0,30.876,30.9132,30.8313,30.8536,435674.0
2016-04-27 09:30:00,41.71,41.98,41.5,41.94,440065.0,31.0397,31.2406,30.8834,31.2109,440065.0
2016-04-27 10:00:00,41.95,42.25,41.88,42.05,399816.0,31.2183,31.4415,31.1662,31.2927,399816.0
2016-04-27 10:30:00,41.98,42.02,40.8,40.9,1023806.0,31.2406,31.2704,30.3625,30.4369,1023806.0
2016-04-27 11:00:00,40.91,41.51,40.87,41.43,461406.0,30.4443,30.8909,30.4146,30.8313,461406.0
2016-04-27 11:30:00,41.43,41.64,41.35,41.44,234687.0,30.8313,30.9876,30.7718,30.8388,234687.0
2016-04-27 12:00:00,41.43,41.45,41.24,41.42,306831.0,30.8313,30.8462,30.6899,30.8239,306831.0
2016-04-27 12:30:00,41.42,41.48,41.28,41.34,209006.0,30.8239,30.8685,30.7197,30.7643,209006.0
2016-04-27 13:00:00,41.34,41.62,41.34,41.44,245805.0,30.7643,30.9727,30.7643,30.8388,245805.0
2016-04-27 13:30:00,41.44,41.66,41.42,41.42,278693.0,30.8388,31.0025,30.8239,30.8239,278693.0
2016-04-27 14:00:00,41.4,41.68,41.29,41.46,391636.0,30.809,31.0174,30.7271,30.8536,391636.0
2016-04-27 14:30:00,41.46,41.54,41.29,41.38,305291.0,30.8536,30.9132,30.7271,30.7941,305291.0
2016-04-27 15:00:00,41.38,41.51,41.36,41.45,489172.0,30.7941,30.8909,30.7792,30.8462,489172.0
2016-04-27 15:30:00,41.44,41.57,41.33,41.38,1061119.0,30.8388,30.9355,30.7569,30.7941,1061119.0
2016-04-28 09:30:00,40.49,43.17,40.17,42.99,1718208.0,30.1318,32.1262,29.8937,31.9922,1718208.0
2016-04-28 10:00:00,42.99,43.26,42.55,42.58,919317.0,31.9922,32.1932,31.6648,31.6871,919317.0
2016-04-28 10:30:00,42.58,42.58,41.8,42.04,439082.0,31.6871,31.6871,31.1067,31.2853,439082.0
2016-04-28 11:00:00,42.04,42.16,41.83,41.87,378423.0,31.2853,31.3746,31.129,31.1588,378423.0
2016-04-28 11:30:00,41.87,41.99,41.57,41.64,193984.0,31.1588,31.2481,30.9355,30.9876,193984.0
2016-04-28 12:00:00,41.64,41.8,41.41,41.8,331582.0,30.9876,31.1067,30.8164,31.1067,331582.0
2016-04-28 12:30:00,41.8,42.09,41.8,41.88,239037.0,31.1067,31.3225,31.1067,31.1662,239037.0
2016-04-28 13:00:00,41.88,41.96,41.79,41.8,170441.0,31.1662,31.2257,31.0992,31.1067,170441.0
2016-04-28 13:30:00,41.8,41.94,41.63,41.63,158627.0,31.1067,31.2109,30.9802,30.9802,158627.0
2016-04-28 14:00:00,41.64,41.75,41.6,41.63,323766.0,30.9876,31.0695,30.9578,30.9802,323766.0
2016-04-28 14:30:00,41.63,41.65,41.47,41.55,225054.0,30.9802,30.995,30.8611,30.9206,225054.0
2016-04-28 15:00:00,41.55,41.56,40.76,40.79,598923.0,30.9206,30.9281,30.3327,30.355,598923.0
2016-04-28 15:30:00,40.8,41.17,40.77,41.0,1169552.0,30.3625,30.6378,30.3402,30.5113,1169552.0
2016-04-29 09:30:00,40.71,40.99,39.16,39.16,859419.0,30.2955,30.5039,29.142,29.142,859419.0
2016-04-29 10:00:00,39.15,39.34,39.03,39.08,625029.0,29.1346,29.276,29.0453,29.0825,625029.0
2016-04-29 10:30:00,39.1,39.13,38.58,38.65,609184.0,29.0974,29.1197,28.7104,28.7625,609184.0
2016-04-29 11:00:00,38.65,38.77,38.24,38.25,571312.0,28.7625,28.8518,28.4574,28.4648,571312.0
2016-04-29 11:30:00,38.23,38.61,38.08,38.51,326669.0,28.45,28.7327,28.3383,28.6583,326669.0
2016-04-29 12:00:00,38.5,38.71,38.39,38.71,262931.0,28.6509,28.8072,28.569,28.8072,262931.0
2016-04-29 12:30:00,38.71,39.08,38.69,38.93,510584.0,28.8072,29.0825,28.7923,28.9709,510584.0
2016-04-29 13:00:00,38.92,39.05,38.89,39.02,258516.0,28.9634,29.0602,28.9411,29.0379,258516.0
2016-04-29 13:30:00,39.01,39.02,38.73,38.75,313354.0,29.0304,29.0379,28.822,28.8369,313354.0
2016-04-29 14:00:00,38.75,38.88,38.62,38.82,210987.0,28.8369,28.9337,28.7402,28.889,210987.0
2016-04-29 14:30:00,38.82,38.92,38.75,38.81,263366.0,28.889,28.9634,28.8369,28.8816,263366.0
2016-04-29 15:00:00,38.82,38.95,38.71,38.83,431214.0,28.889,28.9858,28.8072,28.8965,431214.0
2016-04-29 15:30:00,38.83,39.18,38.82,39.07,842341.0,28.8965,29.1569,28.889,29.0751,842341.0
2016-05-02 09:30:00,39.03,39.23,38.1,38.13,414279.0,29.0453,29.1941,28.3532,28.3755,414279.0
2016-05-02 10:00:00,38.11,38.58,38.09,38.28,446692.0,28.3606,28.7104,28.3458,28.4872,446692.0
2016-05-02 10:30:00,38.28,38.29,38.0,38.01,567648.0,28.4872,28.4946,28.2788,28.2862,567648.0
2016-05-02 11:00:00,38.01,38.24,37.82,37.83,585149.0,28.2862,28.4574,28.1448,28.1523,585149.0
2016-05-02 11:30:00,37.84,37.95,37.76,37.78,337572.0,28.1597,28.2416,28.1002,28.1151,337572.0
2016-05-02 12:00:00,37.78,37.9,37.63,37.67,414976.0,28.1151,28.2044,28.0034,28.0332,414976.0
2016-05-02 12:30:00,37.68,38.14,37.67,38.11,442782.0,28.0407,28.383,28.0332,28.3606,442782.0
2016-05-02 13:00:00,38.11,38.71,38.09,38.5,290220.0,28.3606,28.8072,28.3458,28.6509,290220.0
2016-05-02 13:30:00,38.5,38.67,38.41,38.44,346119.0,28.6509,28.7774,28.5839,28.6062,346119.0
2016-05-02 14:00:00,38.44,38.73,38.43,38.66,291133.0,28.6062,28.822,28.5988,28.7699,291133.0
2016-05-02 14:30:00,38.65,38.66,38.51,38.55,269353.0,28.7625,28.7699,28.6583,28.6881,269353.0
2016-05-02 15:00:00,38.55,38.65,38.38,38.63,453310.0,28.6881,28.7625,28.5616,28.7476,453310.0
2016-05-02 15:30:00,38.63,38.67,38.5,38.59,1261091.0,28.7476,28.7774,28.6509,28.7179,1261091.0
2016-05-03 09:30:00,37.89,37.9,37.31,37.48,374227.0,28.1969,28.2044,27.7653,27.8918,374227.0
2016-05-03 10:00:00,37.45,37.7,37.29,37.5,631913.0,27.8695,28.0555,27.7504,27.9067,631913.0
2016-05-03 10:30:00,37.53,37.91,37.47,37.78,323929.0,27.929,28.2118,27.8844,28.1151,323929.0
2016-05-03 11:00:00,37.79,37.91,37.62,37.68,257162.0,28.1225,28.2118,27.996,28.0407,257162.0
2016-05-03 11:30:00,37.69,38.1,37.64,38.1,310209.0,28.0481,28.3532,28.0109,28.3532,310209.0
2016-05-03 12:00:00,38.09,38.18,37.69,37.88,441141.0,28.3458,28.4127,28.0481,28.1895,441141.0
2016-05-03 12:30:00,37.87,38.01,37.78,37.98,252854.0,28.182,28.2862,28.1151,28.2639,252854.0
2016-05-03 13:00:00,37.97,38.13,37.89,38.09,213387.0,28.2565,28.3755,28.1969,28.3458,213387.0
2016-05-03 13:30:00,38.09,38.25,38.05,38.14,268378.0,28.3458,28.4648,28.316,28.383,268378.0
2016-05-03 14:00:00,38.14,38.14,37.93,38.1,291424.0,28.383,28.383,28.2267,28.3532,291424.0
2016-05-03 14:30:00,38.1,38.19,37.84,37.87,394312.0,28.3532,28.4202,28.1597,28.182,394312.0
2016-05-03 15:00:00,37.87,38.06,37.87,38.02,290207.0,28.182,28.3234,28.182,28.2937,290207.0
2016-05-03 15:30:00,38.02,38.07,37.91,37.98,752332.0,28.2937,28.3309,28.2118,28.2639,752332.0
2016-05-04 09:30:00,37.83,38.0,37.3,37.67,321156.0,28.1523,28.2788,27.7579,28.0332,321156.0
2016-05-04 10:00:00,37.63,37.69,37.1,37.16,267502.0,28.0034,28.0481,27.609,27.6537,267502.0
2016-05-04 10:30:00,37.19,37.42,36.56,36.7,547912.0,27.676,27.8472,27.2072,27.3114,547912.0
2016-05-04 11:00:00,36.7,36.79,36.2,36.31,398908.0,27.3114,27.3783,26.9393,27.0211,398908.0
2016-05-04 11:30:00,36.32,36.51,36.08,36.46,513350.0,27.0286,27.17,26.85,27.1328,513350.0
2016-05-04 12:00:00,36.46,36.52,36.34,36.37,203245.0,27.1328,27.1774,27.0435,27.0658,203245.0
2016-05-04 12:30:00,36.36,36.57,36.29,36.31,216652.0,27.0583,27.2146,27.0062,27.0211,216652.0
2016-05-04 13:00:00,36.29,36.3,36.03,36.08,300566.0,27.0062,27.0137,26.8128,26.85,300566.0
2016-05-04 13:30:00,36.08,36.14,35.99,36.03,362783.0,26.85,26.8946,26.783,26.8128,362783.0
2016-05-04 14:00:00,36.02,36.22,35.94,36.18,360804.0,26.8053,26.9542,26.7458,26.9244,360804.0
2016-05-04 14:30:00,36.18,36.18,36.0,36.03,262266.0,26.9244,26.9244,26.7904,26.8128,262266.0
2016-05-04 15:00:00,36.03,36.14,36.03,36.05,388352.0,26.8128,26.8946,26.8128,26.8276,388352.0
2016-05-04 15:30:00,36.04,36.23,36.03,36.23,718892.0,26.8202,26.9616,26.8128,26.9616,718892.0
2016-05-05 09:30:00,36.72,37.06,36.17,36.82,440922.0,27.3262,27.5793,26.9169,27.4007,440922.0
2016-05-05 10:00:00,36.82,37.0,36.13,36.14,166781.0,27.4007,27.5346,26.8872,26.8946,166781.0
2016-05-05 10:30:00,36.13,36.4,36.13,36.34,203999.0,26.8872,27.0881,26.8872,27.0435,203999.0
2016-05-05 11:00:00,36.36,36.49,36.21,36.35,380321.0,27.0583,27.1551,26.9467,27.0509,380321.0
2016-05-05 11:30:00,36.36,36.43,36.2,36.41,238105.0,27.0583,27.1104,26.9393,27.0955,238105.0
2016-05-05 12:00:00,36.41,36.43,36.19,36.21,224530.0,27.0955,27.1104,26.9318,26.9467,224530.0
2016-05-05 12:30:00,36.2,36.39,36.18,36.31,269987.0,26.9393,27.0807,26.9244,27.0211,269987.0
2016-05-05 13:00:00,36.31,36.31,36.05,36.08,271378.0,27.0211,27.0211,26.8276,26.85,271378.0
2016-05-05 13:30:00,36.09,36.15,36.04,36.05,258917.0,26.8574,26.9021,26.8202,26.8276,258917.0
2016-05-05 14:00:00,36.05,36.1,35.88,35.98,302373.0,26.8276,26.8648,26.7011,26.7755,302373.0
2016-05-05 14:30:00,35.98,36.06,35.92,35.95,323900.0,26.7755,26.8351,26.7309,26.7532,323900.0
2016-05-05 15:00:00,35.95,36.13,35.94,36.11,479074.0,26.7532,26.8872,26.7458,26.8723,479074.0
2016-05-05 15:30:00,36.11,36.15,36.0,36.1,964082.0,26.8723,26.9021,26.7904,26.8648,964082.0
2016-05-06 09:30:00,35.89,36.59,35.8,36.45,388246.0,26.7086,27.2295,26.6416,27.1253,388246.0
2016-05-06 10:00:00,36.44,36.97,36.21,36.26,369880.0,27.1179,27.5123,26.9467,26.9839,369880.0
2016-05-06 10:30:00,36.26,36.37,36.0,36.13,288359.0,26.9839,27.0658,26.7904,26.8872,288359.0
2016-05-06 11:00:00,36.13,36.24,35.97,36.21,354596.0,26.8872,26.969,26.7681,26.9467,354596.0
2016-05-06 11:30:00,36.22,36.28,35.91,35.93,280236.0,26.9542,26.9988,26.7235,26.7383,280236.0
2016-05-06 12:00:00,35.94,36.03,35.89,35.91,303516.0,26.7458,26.8128,26.7086,26.7235,303516.0
2016-05-06 12:30:00,35.91,36.1,35.86,36.1,267005.0,26.7235,26.8648,26.6862,26.8648,267005.0
2016-05-06 13:00:00,36.11,36.23,36.01,36.06,351595.0,26.8723,26.9616,26.7979,26.8351,351595.0
2016-05-06 13:30:00,36.06,36.08,35.9,36.05,224786.0,26.8351,26.85,26.716,26.8276,224786.0
2016-05-06 14:00:00,36.05,36.1,35.95,35.98,242579.0,26.8276,26.8648,26.7532,26.7755,242579.0
2016-05-06 14:30:00,35.97,36.05,35.91,35.92,232841.0,26.7681,26.8276,26.7235,26.7309,232841.0
2016-05-06 15:00:00,35.92,36.01,35.92,35.95,226907.0,26.7309,26.7979,26.7309,26.7532,226907.0
2016-05-06 15:30:00,35.96,35.97,35.78,35.89,654131.0,26.7607,26.7681,26.6267,26.7086,654131.0
2016-05-09 09:30:00,35.69,35.78,34.43,34.53,760020.0,26.5597,26.6267,25.6221,25.6965,760020.0
2016-05-09 10:00:00,34.55,34.84,34.16,34.19,469093.0,25.7114,25.9272,25.4211,25.4435,469093.0
2016-05-09 10:30:00,34.18,34.26,34.0,34.13,530871.0,25.436,25.4956,25.3021,25.3988,530871.0
2016-05-09 11:00:00,34.13,34.33,34.01,34.23,344123.0,25.3988,25.5477,25.3095,25.4732,344123.0
2016-05-09 11:30:00,34.22,34.67,34.22,34.43,333986.0,25.4658,25.8007,25.4658,25.6221,333986.0
2016-05-09 12:00:00,34.43,34.74,34.4,34.69,359161.0,25.6221,25.8528,25.5997,25.8156,359161.0
2016-05-09 12:30:00,34.69,34.77,34.52,34.64,290226.0,25.8156,25.8751,25.689,25.7783,290226.0
2016-05-09 13:00:00,34.63,34.91,34.6,34.83,228142.0,25.7709,25.9793,25.7486,25.9197,228142.0
2016-05-09 13:30:00,34.83,34.9,34.73,34.77,208468.0,25.9197,25.9718,25.8453,25.8751,208468.0
2016-05-09 14:00:00,34.76,35.07,34.72,35.06,351780.0,25.8677,26.0983,25.8379,26.0909,351780.0
2016-05-09 14:30:00,35.05,35.2,34.89,35.2,341513.0,26.0835,26.1951,25.9644,26.1951,341513.0
2016-05-09 15:00:00,35.2,35.21,35.08,35.11,527528.0,26.1951,26.2025,26.1058,26.1281,527528.0
2016-05-09 15:30:00,35.1,35.11,34.85,34.95,907096.0,26.1207,26.1281,25.9346,26.009,907096.0
2016-05-10 09:30:00,35.42,35.67,35.09,35.14,386775.0,26.3588,26.5449,26.1132,26.1504,386775.0
2016-05-10 10:00:00,35.19,35.22,34.71,35.06,343947.0,26.1876,26.21,25.8304,26.0909,343947.0
2016-05-10 10:30:00,35.06,35.38,35.06,35.22,338262.0,26.0909,26.329,26.0909,26.21,338262.0
2016-05-10 11:00:00,35.22,35.33,35.02,35.15,259287.0,26.21,26.2918,26.0611,26.1579,259287.0
2016-05-10 11:30:00,35.16,35.23,34.81,34.87,245996.0,26.1653,26.2174,25.9049,25.9495,245996.0
2016-05-10 12:00:00,34.88,35.1,34.86,35.07,443599.0,25.957,26.1207,25.9421,26.0983,443599.0
2016-05-10 12:30:00,35.07,35.37,35.01,35.32,473680.0,26.0983,26.3216,26.0537,26.2844,473680.0
2016-05-10 13:00:00,35.33,35.43,35.22,35.28,295747.0,26.2918,26.3663,26.21,26.2546,295747.0
2016-05-10 13:30:00,35.27,35.35,35.12,35.34,155940.0,26.2472,26.3067,26.1356,26.2993,155940.0
2016-05-10 14:00:00,35.34,35.37,35.23,35.36,324511.0,26.2993,26.3216,26.2174,26.3142,324511.0
2016-05-10 14:30:00,35.36,35.51,35.34,35.37,341219.0,26.3142,26.4258,26.2993,26.3216,341219.0
2016-05-10 15:00:00,35.37,35.43,35.3,35.37,268758.0,26.3216,26.3663,26.2695,26.3216,268758.0
2016-05-10 15:30:00,35.37,35.45,35.34,35.44,814785.0,26.3216,26.3811,26.2993,26.3737,814785.0
2016-05-11 09:30:00,35.42,35.72,35.06,35.25,371344.0,26.3588,26.5821,26.0909,26.2323,371344.0
2016-05-11 10:00:00,35.29,35.42,35.1,35.42,316714.0,26.2621,26.3588,26.1207,26.3588,316714.0
2016-05-11 10:30:00,35.43,36.45,35.42,36.44,738633.0,26.3663,27.1253,26.3588,27.1179,738633.0
2016-05-11 11:00:00,36.44,36.62,36.26,36.47,709058.0,27.1179,27.2518,26.9839,27.1402,709058.0
2016-05-11 11:30:00,36.47,36.66,36.36,36.47,225736.0,27.1402,27.2816,27.0583,27.1402,225736.0
2016-05-11 12:00:00,36.46,36.46,36.09,36.1,319583.0,27.1328,27.1328,26.8574,26.8648,319583.0
2016-05-11 12:30:00,36.11,36.15,35.94,36.1,175911.0,26.8723,26.9021,26.7458,26.8648,175911.0
2016-05-11 13:00:00,36.08,36.09,35.83,35.9,181593.0,26.85,26.8574,26.6639,26.716,181593.0
2016-05-11 13:30:00,35.9,36.16,35.9,35.99,209231.0,26.716,26.9095,26.716,26.783,209231.0
2016-05-11 14:00:00,35.99,36.03,35.83,35.9,254296.0,26.783,26.8128,26.6639,26.716,254296.0
2016-05-11 14:30:00,35.91,36.07,35.9,36.03,240402.0,26.7235,26.8425,26.716,26.8128,240402.0
2016-05-11 15:00:00,36.02,36.15,35.97,35.98,213410.0,26.8053,26.9021,26.7681,26.7755,213410.0
2016-05-11 15:30:00,35.99,36.04,35.82,35.89,425243.0,26.783,26.8202,26.6565,26.7086,425243.0
2016-05-12 09:30:00,35.9,36.65,35.34,35.36,584665.0,26.716,27.2741,26.2993,26.3142,584665.0
2016-05-12 10:00:00,35.37,35.65,35.15,35.38,469019.0,26.3216,26.53,26.1579,26.329,469019.0
2016-05-12 10:30:00,35.37,35.55,35.21,35.46,335906.0,26.3216,26.4556,26.2025,26.3886,335906.0
2016-05-12 11:00:00,35.47,35.5,35.03,35.2,356290.0,26.396,26.4183,26.0686,26.1951,356290.0
2016-05-12 11:30:00,35.22,35.32,35.05,35.1,210728.0,26.21,26.2844,26.0835,26.1207,210728.0
2016-05-12 12:00:00,35.1,35.37,35.05,35.13,177020.0,26.1207,26.3216,26.0835,26.143,177020.0
2016-05-12 12:30:00,35.12,35.19,35.04,35.14,144719.0,26.1356,26.1876,26.076,26.1504,144719.0
2016-05-12 13:00:00,35.15,35.18,34.9,35.07,201770.0,26.1579,26.1802,25.9718,26.0983,201770.0
2016-05-12 13:30:00,35.06,35.09,34.8,34.92,212423.0,26.0909,26.1132,25.8974,25.9867,212423.0
2016-05-12 14:00:00,34.91,35.06,34.82,34.96,210812.0,25.9793,26.0909,25.9123,26.0165,210812.0
2016-05-12 14:30:00,34.96,35.14,34.94,34.98,274175.0,26.0165,26.1504,26.0016,26.0314,274175.0
2016-05-12 15:00:00,34.98,35.15,34.97,35.08,335083.0,26.0314,26.1579,26.0239,26.1058,335083.0
2016-05-12 15:30:00,35.08,35.11,34.93,34.99,493700.0,26.1058,26.1281,25.9942,26.0388,493700.0
2016-05-13 09:30:00,34.83,35.27,34.72,34.73,548932.0,25.9197,26.2472,25.8379,25.8453,548932.0
2016-05-13 10:00:00,34.75,35.01,34.67,34.96,456070.0,25.8602,26.0537,25.8007,26.0165,456070.0
2016-05-13 10:30:00,34.96,35.24,34.82,35.22,295377.0,26.0165,26.2249,25.9123,26.21,295377.0
2016-05-13 11:00:00,35.24,35.69,35.23,35.65,298108.0,26.2249,26.5597,26.2174,26.53,298108.0
2016-05-13 11:30:00,35.66,35.94,35.49,35.85,732712.0,26.5374,26.7458,26.4109,26.6788,732712.0
2016-05-13 12:00:00,35.85,35.89,35.72,35.8,382151.0,26.6788,26.7086,26.5821,26.6416,382151.0
2016-05-13 12:30:00,35.8,35.84,35.43,35.46,545277.0,26.6416,26.6714,26.3663,26.3886,545277.0
2016-05-13 13:00:00,35.45,35.56,35.37,35.44,300918.0,26.3811,26.463,26.3216,26.3737,300918.0
2016-05-13 13:30:00,35.44,35.45,35.23,35.3,313637.0,26.3737,26.3811,26.2174,26.2695,313637.0
2016-05-13 14:00:00,35.29,35.52,35.28,35.43,477392.0,26.2621,26.4332,26.2546,26.3663,477392.0
2016-05-13 14:30:00,35.42,35.5,35.38,35.46,549347.0,26.3588,26.4183,26.329,26.3886,549347.0
2016-05-13 15:00:00,35.46,35.63,35.43,35.57,331410.0,26.3886,26.5151,26.3663,26.4704,331410.0
2016-05-13 15:30:00,35.57,35.59,35.49,35.49,849725.0,26.4704,26.4853,26.4109,26.4109,849725.0
2016-05-16 09:30:00,35.46,35.57,34.45,34.45,401261.0,26.6256,26.7082,25.8672,25.8672,401261.0
2016-05-16 10:00:00,34.48,34.83,34.45,34.67,351086.0,25.8897,26.1525,25.8672,26.0324,351086.0
2016-05-16 10:30:00,34.67,35.02,34.67,35.02,531092.0,26.0324,26.2952,26.0324,26.2952,531092.0
2016-05-16 11:00:00,35.02,35.32,34.68,34.85,379352.0,26.2952,26.5205,26.0399,26.1676,379352.0
2016-05-16 11:30:00,34.84,35.17,34.84,35.14,319240.0,26.16,26.4078,26.16,26.3853,319240.0
2016-05-16 12:00:00,35.14,35.15,34.84,35.04,212116.0,26.3853,26.3928,26.16,26.3102,212116.0
2016-05-16 12:30:00,35.04,35.09,34.97,35.01,216579.0,26.3102,26.3478,26.2577,26.2877,216579.0
2016-05-16 13:00:00,35.02,35.13,34.92,34.99,321568.0,26.2952,26.3778,26.2201,26.2727,321568.0
2016-05-16 13:30:00,35.0,35.11,34.96,35.11,215900.0,26.2802,26.3628,26.2501,26.3628,215900.0
2016-05-16 14:00:00,35.11,35.37,35.08,35.26,292527.0,26.3628,26.558,26.3402,26.4754,292527.0
2016-05-16 14:30:00,35.26,35.51,35.23,35.51,514392.0,26.4754,26.6631,26.4529,26.6631,514392.0
2016-05-16 15:00:00,35.5,35.64,35.44,35.62,387327.0,26.6556,26.7607,26.6106,26.7457,387327.0
2016-05-16 15:30:00,35.62,35.67,35.52,35.63,1369133.0,26.7457,26.7833,26.6706,26.7532,1369133.0
2016-05-17 09:30:00,35.64,36.47,35.53,36.39,406785.0,26.7607,27.3839,26.6781,27.3239,406785.0
2016-05-17 10:00:00,36.36,36.63,36.13,36.33,718331.0,27.3014,27.5041,27.1287,27.2788,718331.0
2016-05-17 10:30:00,36.33,36.74,36.18,36.73,373093.0,27.2788,27.5867,27.1662,27.5792,373093.0
2016-05-17 11:00:00,36.73,36.81,36.58,36.61,333166.0,27.5792,27.6392,27.4665,27.4891,333166.0
2016-05-17 11:30:00,36.6,36.85,36.58,36.62,306990.0,27.4816,27.6693,27.4665,27.4966,306990.0
2016-05-17 12:00:00,36.62,36.65,36.33,36.53,176122.0,27.4966,27.5191,27.2788,27.429,176122.0
2016-05-17 12:30:00,36.52,36.63,36.36,36.47,243562.0,27.4215,27.5041,27.3014,27.3839,243562.0
2016-05-17 13:00:00,36.46,36.67,36.41,36.49,309261.0,27.3764,27.5341,27.3389,27.399,309261.0
2016-05-17 13:30:00,36.48,36.53,36.35,36.35,242682.0,27.3915,27.429,27.2938,27.2938,242682.0
2016-05-17 14:00:00,36.34,36.35,36.05,36.08,225544.0,27.2863,27.2938,27.0686,27.0911,225544.0
2016-05-17 14:30:00,36.07,36.14,35.94,36.03,267609.0,27.0836,27.1362,26.986,27.0536,267609.0
2016-05-17 15:00:00,36.03,36.23,35.98,36.05,290265.0,27.0536,27.2037,27.016,27.0686,290265.0
2016-05-17 15:30:00,36.05,36.14,35.99,36.07,723404.0,27.0686,27.1362,27.0235,27.0836,723404.0
2016-05-18 09:30:00,36.02,36.85,36.0,36.82,322842.0,27.0461,27.6693,27.031,27.6467,322842.0
2016-05-18 10:00:00,36.82,37.12,36.58,37.1,321643.0,27.6467,27.872,27.4665,27.857,321643.0
2016-05-18 10:30:00,37.06,37.54,36.78,37.09,610706.0,27.827,28.1874,27.6167,27.8495,610706.0
2016-05-18 11:00:00,37.09,37.18,36.8,37.14,327811.0,27.8495,27.9171,27.6317,27.887,327811.0
2016-05-18 11:30:00,37.13,37.53,37.06,37.48,299021.0,27.8795,28.1799,27.827,28.1423,299021.0
2016-05-18 12:00:00,37.46,37.52,37.26,37.3,266740.0,28.1273,28.1724,27.9771,28.0072,266740.0
2016-05-18 12:30:00,37.3,37.35,37.02,37.08,187112.0,28.0072,28.0447,27.7969,27.842,187112.0
2016-05-18 13:00:00,37.09,37.16,36.96,37.01,197148.0,27.8495,27.902,27.7519,27.7894,197148.0
2016-05-18 13:30:00,37.01,37.15,36.96,37.09,140269.0,27.7894,27.8945,27.7519,27.8495,140269.0
2016-05-18 14:00:00,37.09,37.09,36.6,36.63,256014.0,27.8495,27.8495,27.4816,27.5041,256014.0
2016-05-18 14:30:00,36.62,36.89,36.47,36.7,251669.0,27.4966,27.6993,27.3839,27.5566,251669.0
2016-05-18 15:00:00,36.69,36.85,36.47,36.49,235875.0,27.5491,27.6693,27.3839,27.399,235875.0
2016-05-18 15:30:00,36.49,36.77,36.47,36.75,544253.0,27.399,27.6092,27.3839,27.5942,544253.0
2016-05-19 09:30:00,36.13,37.12,35.98,36.56,639770.0,27.1287,27.872,27.016,27.4515,639770.0
2016-05-19 10:00:00,36.56,36.75,36.18,36.33,493034.0,27.4515,27.5942,27.1662,27.2788,493034.0
2016-05-19 10:30:00,36.33,36.8,36.14,36.14,545669.0,27.2788,27.6317,27.1362,27.1362,545669.0
2016-05-19 11:00:00,36.14,36.41,36.0,36.05,346891.0,27.1362,27.3389,27.031,27.0686,346891.0
2016-05-19 11:30:00,36.06,36.12,35.86,36.02,395888.0,27.0761,27.1211,26.9259,27.0461,395888.0
2016-05-19 12:00:00,36.03,36.15,35.83,35.83,251183.0,27.0536,27.1437,26.9034,26.9034,251183.0
2016-05-19 12:30:00,35.82,36.07,35.66,35.67,227450.0,26.8959,27.0836,26.7757,26.7833,227450.0
2016-05-19 13:00:00,35.67,35.9,35.6,35.87,280287.0,26.7833,26.956,26.7307,26.9334,280287.0
2016-05-19 13:30:00,35.88,36.59,35.88,36.34,601018.0,26.9409,27.4741,26.9409,27.2863,601018.0
2016-05-19 14:00:00,36.35,36.41,36.03,36.06,262719.0,27.2938,27.3389,27.0536,27.0761,262719.0
2016-05-19 14:30:00,36.06,36.08,35.71,35.71,246260.0,27.0761,27.0911,26.8133,26.8133,246260.0
2016-05-19 15:00:00,35.71,36.12,35.71,36.04,357872.0,26.8133,27.1211,26.8133,27.0611,357872.0
2016-05-19 15:30:00,36.05,36.17,36.0,36.09,817886.0,27.0686,27.1587,27.031,27.0986,817886.0
2016-05-20 09:30:00,36.28,36.35,35.5,35.75,506593.0,27.2413,27.2938,26.6556,26.8433,506593.0
2016-05-20 10:00:00,35.76,36.12,35.69,35.87,287670.0,26.8508,27.1211,26.7983,26.9334,287670.0
2016-05-20 10:30:00,35.86,36.23,35.78,36.13,208946.0,26.9259,27.2037,26.8659,27.1287,208946.0
2016-05-20 11:00:00,36.13,36.21,35.99,36.11,247232.0,27.1287,27.1887,27.0235,27.1136,247232.0
2016-05-20 11:30:00,36.11,36.13,35.98,36.04,274517.0,27.1136,27.1287,27.016,27.0611,274517.0
2016-05-20 12:00:00,36.03,36.37,36.0,36.35,300239.0,27.0536,27.3089,27.031,27.2938,300239.0
2016-05-20 12:30:00,36.35,36.43,36.19,36.2,125971.0,27.2938,27.3539,27.1737,27.1812,125971.0
2016-05-20 13:00:00,36.19,36.2,36.0,36.07,170823.0,27.1737,27.1812,27.031,27.0836,170823.0
2016-05-20 13:30:00,36.07,36.13,35.99,36.13,127883.0,27.0836,27.1287,27.0235,27.1287,127883.0
2016-05-20 14:00:00,36.12,36.23,36.12,36.19,126661.0,27.1211,27.2037,27.1211,27.1737,126661.0
2016-05-20 14:30:00,36.18,36.3,36.15,36.26,185985.0,27.1662,27.2563,27.1437,27.2263,185985.0
2016-05-20 15:00:00,36.26,36.44,36.21,36.42,225828.0,27.2263,27.3614,27.1887,27.3464,225828.0
2016-05-20 15:30:00,36.42,36.64,36.41,36.62,802677.0,27.3464,27.5116,27.3389,27.4966,802677.0
2016-05-23 09:30:00,36.41,36.8,36.25,36.79,299764.0,27.3389,27.6317,27.2188,27.6242,299764.0
2016-05-23 10:00:00,36.79,37.09,36.56,36.66,305830.0,27.6242,27.8495,27.4515,27.5266,305830.0
2016-05-23 10:30:00,36.64,36.68,36.27,36.46,159129.0,27.5116,27.5416,27.2338,27.3764,159129.0
2016-05-23 11:00:00,36.45,36.49,36.22,36.29,144958.0,27.3689,27.399,27.1962,27.2488,144958.0
2016-05-23 11:30:00,36.3,36.32,36.01,36.04,179917.0,27.2563,27.2713,27.0386,27.0611,179917.0
2016-05-23 12:00:00,36.04,36.29,36.04,36.24,123025.0,27.0611,27.2488,27.0611,27.2112,123025.0
2016-05-23 12:30:00,36.24,36.25,36.08,36.09,87232.0,27.2112,27.2188,27.0911,27.0986,87232.0
2016-05-23 13:00:00,36.09,36.17,35.97,36.04,160373.0,27.0986,27.1587,27.0085,27.0611,160373.0
2016-05-23 13:30:00,36.03,36.06,35.89,35.89,114480.0,27.0536,27.0761,26.9484,26.9484,114480.0
2016-05-23 14:00:00,35.9,35.93,35.76,35.81,177469.0,26.956,26.9785,26.8508,26.8884,177469.0
2016-05-23 14:30:00,35.81,35.91,35.72,35.73,160261.0,26.8884,26.9635,26.8208,26.8283,160261.0
2016-05-23 15:00:00,35.73,35.78,35.66,35.7,235826.0,26.8283,26.8659,26.7757,26.8058,235826.0
2016-05-23 15:30:00,35.7,35.76,35.55,35.59,707402.0,26.8058,26.8508,26.6932,26.7232,707402.0
2016-05-24 09:30:00,35.77,35.91,35.4,35.65,379118.0,26.8583,26.9635,26.5805,26.7682,379118.0
2016-05-24 10:00:00,35.63,36.06,35.6,36.0,420846.0,26.7532,27.0761,26.7307,27.031,420846.0
2016-05-24 10:30:00,36.02,36.19,35.72,35.78,319499.0,27.0461,27.1737,26.8208,26.8659,319499.0
2016-05-24 11:00:00,35.78,35.98,35.78,35.9,228354.0,26.8659,27.016,26.8659,26.956,228354.0
2016-05-24 11:30:00,35.9,35.91,35.65,35.8,171495.0,26.956,26.9635,26.7682,26.8809,171495.0
2016-05-24 12:00:00,35.8,35.84,35.6,35.63,194667.0,26.8809,26.9109,26.7307,26.7532,194667.0
2016-05-24 12:30:00,35.63,35.75,35.61,35.68,190839.0,26.7532,26.8433,26.7382,26.7908,190839.0
2016-05-24 13:00:00,35.68,35.89,35.67,35.7,261280.0,26.7908,26.9484,26.7833,26.8058,261280.0
2016-05-24 13:30:00,35.7,35.81,35.59,35.64,213261.0,26.8058,26.8884,26.7232,26.7607,213261.0
2016-05-24 14:00:00,35.64,35.74,35.59,35.67,266984.0,26.7607,26.8358,26.7232,26.7833,266984.0
2016-05-24 14:30:00,35.66,35.72,35.58,35.64,216909.0,26.7757,26.8208,26.7157,26.7607,216909.0
2016-05-24 15:00:00,35.64,35.86,35.58,35.83,402426.0,26.7607,26.9259,26.7157,26.9034,402426.0
2016-05-24 15:30:00,35.84,35.88,35.78,35.82,538821.0,26.9109,26.9409,26.8659,26.8959,538821.0
2016-05-25 09:30:00,36.21,36.21,35.51,35.53,373025.0,27.1887,27.1887,26.6631,26.6781,373025.0
2016-05-25 10:00:00,35.53,35.85,35.53,35.73,531801.0,26.6781,26.9184,26.6781,26.8283,531801.0
2016-05-25 10:30:00,35.71,35.9,35.23,35.44,395541.0,26.8133,26.956,26.4529,26.6106,395541.0
2016-05-25 11:00:00,35.44,35.63,35.29,35.33,255582.0,26.6106,26.7532,26.4979,26.528,255582.0
2016-05-25 11:30:00,35.33,35.42,35.27,35.37,280344.0,26.528,26.5955,26.4829,26.558,280344.0
2016-05-25 12:00:00,35.38,35.65,35.32,35.32,217625.0,26.5655,26.7682,26.5205,26.5205,217625.0
2016-05-25 12:30:00,35.33,35.49,35.31,35.44,181766.0,26.528,26.6481,26.5129,26.6106,181766.0
2016-05-25 13:00:00,35.45,35.66,35.45,35.6,210496.0,26.6181,26.7757,26.6181,26.7307,210496.0
2016-05-25 13:30:00,35.6,35.71,35.52,35.7,229817.0,26.7307,26.8133,26.6706,26.8058,229817.0
2016-05-25 14:00:00,35.7,35.72,35.55,35.58,220167.0,26.8058,26.8208,26.6932,26.7157,220167.0
2016-05-25 14:30:00,35.57,35.9,35.57,35.73,282484.0,26.7082,26.956,26.7082,26.8283,282484.0
2016-05-25 15:00:00,35.73,35.79,35.68,35.76,293670.0,26.8283,26.8734,26.7908,26.8508,293670.0
2016-05-25 15:30:00,35.75,35.79,35.65,35.67,603063.0,26.8433,26.8734,26.7682,26.7833,603063.0
2016-05-26 09:30:00,35.9,35.91,34.57,34.66,442313.0,26.956,26.9635,25.9573,26.0249,442313.0
2016-05-26 10:00:00,34.68,34.9,34.49,34.51,346462.0,26.0399,26.2051,25.8972,25.9123,346462.0
2016-05-26 10:30:00,34.52,34.62,34.38,34.44,296064.0,25.9198,25.9949,25.8146,25.8597,296064.0
2016-05-26 11:00:00,34.44,34.69,34.42,34.55,200303.0,25.8597,26.0474,25.8447,25.9423,200303.0
2016-05-26 11:30:00,34.54,34.56,34.44,34.49,144612.0,25.9348,25.9498,25.8597,25.8972,144612.0
2016-05-26 12:00:00,34.49,34.7,34.48,34.64,135154.0,25.8972,26.0549,25.8897,26.0099,135154.0
2016-05-26 12:30:00,34.64,34.71,34.61,34.68,184903.0,26.0099,26.0624,25.9873,26.0399,184903.0
2016-05-26 13:00:00,34.68,34.7,34.6,34.66,121593.0,26.0399,26.0549,25.9798,26.0249,121593.0
2016-05-26 13:30:00,34.66,34.67,34.5,34.53,145081.0,26.0249,26.0324,25.9047,25.9273,145081.0
2016-05-26 14:00:00,34.53,34.71,34.52,34.67,138337.0,25.9273,26.0624,25.9198,26.0324,138337.0
2016-05-26 14:30:00,34.67,34.74,34.64,34.69,147455.0,26.0324,26.085,26.0099,26.0474,147455.0
2016-05-26 15:00:00,34.68,34.75,34.68,34.7,247505.0,26.0399,26.0925,26.0399,26.0549,247505.0
2016-05-26 15:30:00,34.7,34.73,34.54,34.55,596742.0,26.0549,26.0774,25.9348,25.9423,596742.0
2016-05-27 09:30:00,34.66,34.69,34.06,34.65,270951.0,26.0249,26.0474,25.5744,26.0174,270951.0
2016-05-27 10:00:00,34.64,34.92,34.52,34.89,235171.0,26.0099,26.2201,25.9198,26.1976,235171.0
2016-05-27 10:30:00,34.89,34.96,34.64,34.65,160033.0,26.1976,26.2501,26.0099,26.0174,160033.0
2016-05-27 11:00:00,34.66,34.74,34.44,34.54,122700.0,26.0249,26.085,25.8597,25.9348,122700.0
2016-05-27 11:30:00,34.54,34.64,34.44,34.64,138867.0,25.9348,26.0099,25.8597,26.0099,138867.0
2016-05-27 12:00:00,34.63,34.83,34.59,34.76,182792.0,26.0024,26.1525,25.9723,26.1,182792.0
2016-05-27 12:30:00,34.76,34.84,34.7,34.84,125913.0,26.1,26.16,26.0549,26.16,125913.0
2016-05-27 13:00:00,34.83,35.1,34.81,34.98,215381.0,26.1525,26.3553,26.1375,26.2652,215381.0
2016-05-27 13:30:00,35.01,35.02,34.91,34.95,144421.0,26.2877,26.2952,26.2126,26.2426,144421.0
2016-05-27 14:00:00,34.94,35.13,34.9,35.08,166017.0,26.2351,26.3778,26.2051,26.3402,166017.0
2016-05-27 14:30:00,35.08,35.09,34.99,35.08,163593.0,26.3402,26.3478,26.2727,26.3402,163593.0
2016-05-27 15:00:00,35.07,35.09,35.01,35.05,218961.0,26.3327,26.3478,26.2877,26.3177,218961.0
2016-05-27 15:30:00,35.06,35.13,35.04,35.1,446586.0,26.3252,26.3778,26.3102,26.3553,446586.0
2016-05-31 09:30:00,35.16,35.42,34.39,35.2,548925.0,26.4003,26.5955,25.8222,26.4304,548925.0
2016-05-31 10:00:00,35.19,35.5,35.09,35.45,251448.0,26.4228,26.6556,26.3478,26.6181,251448.0
2016-05-31 10:30:00,35.44,35.5,35.23,35.43,193397.0,26.6106,26.6556,26.4529,26.6031,193397.0
2016-05-31 11:00:00,35.43,35.56,35.36,35.43,266397.0,26.6031,26.7007,26.5505,26.6031,266397.0
2016-05-31 11:30:00,35.42,35.5,35.06,35.09,226230.0,26.5955,26.6556,26.3252,26.3478,226230.0
2016-05-31 12:00:00,35.08,35.15,35.01,35.05,141342.0,26.3402,26.3928,26.2877,26.3177,141342.0
2016-05-31 12:30:00,35.05,35.13,35.02,35.02,156488.0,26.3177,26.3778,26.2952,26.2952,156488.0
2016-05-31 13:00:00,35.03,35.15,34.98,35.1,201345.0,26.3027,26.3928,26.2652,26.3553,201345.0
2016-05-31 13:30:00,35.11,35.15,34.97,35.01,211846.0,26.3628,26.3928,26.2577,26.2877,211846.0
2016-05-31 14:00:00,35.01,35.04,34.86,34.91,316000.0,26.2877,26.3102,26.1751,26.2126,316000.0
2016-05-31 14:30:00,34.91,34.92,34.75,34.75,216957.0,26.2126,26.2201,26.0925,26.0925,216957.0
2016-05-31 15:00:00,34.75,34.83,34.72,34.78,363947.0,26.0925,26.1525,26.0699,26.115,363947.0
2016-05-31 15:30:00,34.79,34.88,34.76,34.84,1128016.0,26.1225,26.1901,26.1,26.16,1128016.0
2016-06-01 09:30:00,34.55,35.05,34.43,34.98,560076.0,25.9423,26.3177,25.8522,26.2652,560076.0
2016-06-01 10:00:00,34.99,35.17,34.84,35.12,397217.0,26.2727,26.4078,26.16,26.3703,397217.0
2016-06-01 10:30:00,35.13,35.68,35.11,35.57,556980.0,26.3778,26.7908,26.3628,26.7082,556980.0
2016-06-01 11:00:00,35.57,36.17,35.48,36.02,646051.0,26.7082,27.1587,26.6406,27.0461,646051.0
2016-06-01 11:30:00,36.01,36.27,35.84,36.07,424595.0,27.0386,27.2338,26.9109,27.0836,424595.0
2016-06-01 12:00:00,36.07,36.11,35.82,35.9,265776.0,27.0836,27.1136,26.8959,26.956,265776.0
2016-06-01 12:30:00,35.91,36.14,35.91,36.09,254448.0,26.9635,27.1362,26.9635,27.0986,254448.0
2016-06-01 13:00:00,36.08,36.29,36.0,36.19,346971.0,27.0911,27.2488,27.031,27.1737,346971.0
2016-06-01 13:30:00,36.18,36.32,36.03,36.26,314751.0,27.1662,27.2713,27.0536,27.2263,314751.0
2016-06-01 14:00:00,36.25,36.3,36.13,36.19,255265.0,27.2188,27.2563,27.1287,27.1737,255265.0
2016-06-01 14:30:00,36.19,36.29,36.07,36.29,317607.0,27.1737,27.2488,27.0836,27.2488,317607.0
2016-06-01 15:00:00,36.28,36.46,36.28,36.43,376351.0,27.2413,27.3764,27.2413,27.3539,376351.0
2016-06-01 15:30:00,36.43,36.53,36.41,36.43,1251726.0,27.3539,27.429,27.3389,27.3539,1251726.0
2016-06-02 09:30:00,36.48,36.99,36.12,36.91,593334.0,27.3915,27.7744,27.1211,27.7143,593334.0
2016-06-02 10:00:00,36.91,37.07,36.86,36.9,414337.0,27.7143,27.8345,27.6768,27.7068,414337.0
2016-06-02 10:30:00,36.9,36.99,36.78,36.89,324475.0,27.7068,27.7744,27.6167,27.6993,324475.0
2016-06-02 11:00:00,36.91,37.49,36.9,37.05,746785.0,27.7143,28.1498,27.7068,27.8194,746785.0
2016-06-02 11:30:00,37.06,37.09,36.83,36.86,290974.0,27.827,27.8495,27.6543,27.6768,290974.0
2016-06-02 12:00:00,36.86,36.86,36.69,36.78,264543.0,27.6768,27.6768,27.5491,27.6167,264543.0
2016-06-02 12:30:00,36.79,36.84,36.61,36.7,276954.0,27.6242,27.6618,27.4891,27.5566,276954.0
2016-06-02 13:00:00,36.7,36.8,36.67,36.75,225611.0,27.5566,27.6317,27.5341,27.5942,225611.0
2016-06-02 13:30:00,36.75,36.77,36.5,36.65,353171.0,27.5942,27.6092,27.4065,27.5191,353171.0
2016-06-02 14:00:00,36.65,36.78,36.5,36.51,269385.0,27.5191,27.6167,27.4065,27.414,269385.0
2016-06-02 14:30:00,36.51,36.82,36.5,36.79,355391.0,27.414,27.6467,27.4065,27.6242,355391.0
2016-06-02 15:00:00,36.8,36.89,36.65,36.7,483591.0,27.6317,27.6993,27.5191,27.5566,483591.0
2016-06-02 15:30:00,36.7,36.85,36.65,36.69,1025882.0,27.5566,27.6693,27.5191,27.5491,1025882.0
2016-06-03 09:30:00,36.65,36.71,36.04,36.22,536555.0,27.5191,27.5642,27.0611,27.1962,536555.0
2016-06-03 10:00:00,36.22,36.23,35.65,35.68,371713.0,27.1962,27.2037,26.7682,26.7908,371713.0
2016-06-03 10:30:00,35.7,35.73,35.29,35.3,362820.0,26.8058,26.8283,26.4979,26.5054,362820.0
2016-06-03 11:00:00,35.29,35.54,35.21,35.29,387833.0,26.4979,26.6856,26.4379,26.4979,387833.0
2016-06-03 11:30:00,35.29,35.39,35.17,35.37,358665.0,26.4979,26.573,26.4078,26.558,358665.0
2016-06-03 12:00:00,35.37,35.57,35.36,35.5,311108.0,26.558,26.7082,26.5505,26.6556,311108.0
2016-06-03 12:30:00,35.5,35.68,35.45,35.52,257911.0,26.6556,26.7908,26.6181,26.6706,257911.0
2016-06-03 13:00:00,35.53,35.55,35.37,35.38,295755.0,26.6781,26.6932,26.558,26.5655,295755.0
2016-06-03 13:30:00,35.38,35.38,35.22,35.37,291356.0,26.5655,26.5655,26.4454,26.558,291356.0
2016-06-03 14:00:00,35.36,35.6,35.36,35.52,264792.0,26.5505,26.7307,26.5505,26.6706,264792.0
2016-06-03 14:30:00,35.51,35.77,35.47,35.7,253480.0,26.6631,26.8583,26.6331,26.8058,253480.0
2016-06-03 15:00:00,35.7,35.71,35.54,35.63,354066.0,26.8058,26.8133,26.6856,26.7532,354066.0
2016-06-03 15:30:00,35.63,35.64,35.43,35.47,572850.0,26.7532,26.7607,26.6031,26.6331,572850.0
2016-06-06 09:30:00,35.68,35.7,34.72,34.95,529604.0,26.7908,26.8058,26.0699,26.2426,529604.0
2016-06-06 10:00:00,34.97,35.22,34.92,34.98,238497.0,26.2577,26.4454,26.2201,26.2652,238497.0
2016-06-06 10:30:00,34.99,35.14,34.83,34.98,454177.0,26.2727,26.3853,26.1525,26.2652,454177.0
2016-06-06 11:00:00,34.98,35.17,34.96,35.11,196444.0,26.2652,26.4078,26.2501,26.3628,196444.0
2016-06-06 11:30:00,35.1,35.48,35.09,35.4,219766.0,26.3553,26.6406,26.3478,26.5805,219766.0
2016-06-06 12:00:00,35.4,35.42,35.23,35.29,133728.0,26.5805,26.5955,26.4529,26.4979,133728.0
2016-06-06 12:30:00,35.28,35.34,35.11,35.21,134748.0,26.4904,26.5355,26.3628,26.4379,134748.0
2016-06-06 13:00:00,35.24,35.43,35.22,35.4,152724.0,26.4604,26.6031,26.4454,26.5805,152724.0
2016-06-06 13:30:00,35.39,35.54,35.37,35.49,245100.0,26.573,26.6856,26.558,26.6481,245100.0
2016-06-06 14:00:00,35.48,35.48,35.33,35.39,139507.0,26.6406,26.6406,26.528,26.573,139507.0
2016-06-06 14:30:00,35.39,35.45,35.35,35.36,160425.0,26.573,26.6181,26.543,26.5505,160425.0
2016-06-06 15:00:00,35.36,35.37,35.28,35.36,306426.0,26.5505,26.558,26.4904,26.5505,306426.0
2016-06-06 15:30:00,35.36,35.39,35.28,35.29,671070.0,26.5505,26.573,26.4904,26.4979,671070.0
2016-06-07 09:30:00,35.46,36.04,35.34,35.96,462945.0,26.6256,27.0611,26.5355,27.001,462945.0
2016-06-07 10:00:00,35.95,36.38,35.87,36.19,470371.0,26.9935,27.3164,26.9334,27.1737,470371.0
2016-06-07 10:30:00,36.2,36.31,35.97,36.04,258720.0,27.1812,27.2638,27.0085,27.0611,258720.0
2016-06-07 11:00:00,36.05,36.65,35.91,36.63,695333.0,27.0686,27.5191,26.9635,27.5041,695333.0
2016-06-07 11:30:00,36.62,36.88,36.59,36.64,344681.0,27.4966,27.6918,27.4741,27.5116,344681.0
2016-06-07 12:00:00,36.64,36.76,36.49,36.51,238414.0,27.5116,27.6017,27.399,27.414,238414.0
2016-06-07 12:30:00,36.5,36.6,36.38,36.47,242179.0,27.4065,27.4816,27.3164,27.3839,242179.0
2016-06-07 13:00:00,36.47,36.63,36.41,36.51,257226.0,27.3839,27.5041,27.3389,27.414,257226.0
2016-06-07 13:30:00,36.5,36.6,36.48,36.58,209792.0,27.4065,27.4816,27.3915,27.4665,209792.0
2016-06-07 14:00:00,36.57,36.59,36.36,36.46,321042.0,27.459,27.4741,27.3014,27.3764,321042.0
2016-06-07 14:30:00,36.46,36.68,36.43,36.64,322909.0,27.3764,27.5416,27.3539,27.5116,322909.0
2016-06-07 15:00:00,36.65,36.72,36.64,36.66,300433.0,27.5191,27.5717,27.5116,27.5266,300433.0
2016-06-07 15:30:00,36.66,36.72,36.59,36.64,648060.0,27.5266,27.5717,27.4741,27.5116,648060.0
2016-06-08 09:30:00,36.99,37.05,36.09,36.7,608206.0,27.7744,27.8194,27.0986,27.5566,608206.0
2016-06-08 10:00:00,36.68,37.12,36.57,36.99,725913.0,27.5416,27.872,27.459,27.7744,725913.0
2016-06-08 10:30:00,36.97,36.97,36.26,36.45,738794.0,27.7594,27.7594,27.2263,27.3689,738794.0
2016-06-08 11:00:00,36.45,36.53,36.01,36.15,388842.0,27.3689,27.429,27.0386,27.1437,388842.0
2016-06-08 11:30:00,36.14,36.41,36.12,36.22,240254.0,27.1362,27.3389,27.1211,27.1962,240254.0
2016-06-08 12:00:00,36.21,36.64,36.2,36.63,327414.0,27.1887,27.5116,27.1812,27.5041,327414.0
2016-06-08 12:30:00,36.64,36.85,36.62,36.82,339766.0,27.5116,27.6693,27.4966,27.6467,339766.0
2016-06-08 13:00:00,36.82,36.88,36.58,36.61,374686.0,27.6467,27.6918,27.4665,27.4891,374686.0
2016-06-08 13:30:00,36.61,36.67,36.59,36.62,276259.0,27.4891,27.5341,27.4741,27.4966,276259.0
2016-06-08 14:00:00,36.61,36.68,36.5,36.68,350419.0,27.4891,27.5416,27.4065,27.5416,350419.0
2016-06-08 14:30:00,36.68,36.72,36.52,36.65,288094.0,27.5416,27.5717,27.4215,27.5191,288094.0
2016-06-08 15:00:00,36.65,36.75,36.52,36.75,569958.0,27.5191,27.5942,27.4215,27.5942,569958.0
2016-06-08 15:30:00,36.75,36.9,36.7,36.88,1174905.0,27.5942,27.7068,27.5566,27.6918,1174905.0
2016-06-09 09:30:00,36.35,36.74,35.79,36.5,623332.0,27.2938,27.5867,26.8734,27.4065,623332.0
2016-06-09 10:00:00,36.54,36.76,36.24,36.75,413142.0,27.4365,27.6017,27.2112,27.5942,413142.0
2016-06-09 10:30:00,36.75,36.84,36.59,36.64,364622.0,27.5942,27.6618,27.4741,27.5116,364622.0
2016-06-09 11:00:00,36.64,36.84,36.56,36.66,337135.0,27.5116,27.6618,27.4515,27.5266,337135.0
2016-06-09 11:30:00,36.66,36.93,36.64,36.65,282757.0,27.5266,27.7293,27.5116,27.5191,282757.0
2016-06-09 12:00:00,36.65,36.79,36.51,36.76,303070.0,27.5191,27.6242,27.414,27.6017,303070.0
2016-06-09 12:30:00,36.77,37.0,36.73,36.98,221862.0,27.6092,27.7819,27.5792,27.7669,221862.0
2016-06-09 13:00:00,36.98,37.15,36.89,37.12,229053.0,27.7669,27.8945,27.6993,27.872,229053.0
2016-06-09 13:30:00,37.11,37.11,36.79,36.84,227889.0,27.8645,27.8645,27.6242,27.6618,227889.0
2016-06-09 14:00:00,36.84,37.04,36.8,36.89,522547.0,27.6618,27.8119,27.6317,27.6993,522547.0
2016-06-09 14:30:00,36.9,37.17,36.9,37.06,477019.0,27.7068,27.9096,27.7068,27.827,477019.0
2016-06-09 15:00:00,37.06,37.14,37.0,37.08,386589.0,27.827,27.887,27.7819,27.842,386589.0
2016-06-09 15:30:00,37.08,37.1,36.94,36.95,891067.0,27.842,27.857,27.7369,27.7444,891067.0
2016-06-10 09:30:00,36.32,36.86,36.23,36.86,562357.0,27.2713,27.6768,27.2037,27.6768,562357.0
2016-06-10 10:00:00,36.86,36.94,36.44,36.62,392755.0,27.6768,27.7369,27.3614,27.4966,392755.0
2016-06-10 10:30:00,36.62,36.69,36.37,36.39,303894.0,27.4966,27.5491,27.3089,27.3239,303894.0
2016-06-10 11:00:00,36.39,36.72,36.37,36.72,349150.0,27.3239,27.5717,27.3089,27.5717,349150.0
2016-06-10 11:30:00,36.73,36.74,36.55,36.58,282306.0,27.5792,27.5867,27.444,27.4665,282306.0
2016-06-10 12:00:00,36.57,36.65,36.54,36.57,174139.0,27.459,27.5191,27.4365,27.459,174139.0
2016-06-10 12:30:00,36.57,36.59,36.32,36.36,203030.0,27.459,27.4741,27.2713,27.3014,203030.0
2016-06-10 13:00:00,36.36,36.45,36.29,36.31,180528.0,27.3014,27.3689,27.2488,27.2638,180528.0
2016-06-10 13:30:00,36.29,36.42,36.26,36.38,263227.0,27.2488,27.3464,27.2263,27.3164,263227.0
2016-06-10 14:00:00,36.39,36.51,36.32,36.45,346365.0,27.3239,27.414,27.2713,27.3689,346365.0
2016-06-10 14:30:00,36.45,36.52,36.37,36.42,247887.0,27.3689,27.4215,27.3089,27.3464,247887.0
2016-06-10 15:00:00,36.42,36.52,36.32,36.52,305654.0,27.3464,27.4215,27.2713,27.4215,305654.0
2016-06-10 15:30:00,36.51,36.54,36.35,36.41,584913.0,27.414,27.4365,27.2938,27.3389,584913.0
2016-06-13 09:30:00,36.06,36.22,35.55,35.67,510319.0,27.0761,27.1962,26.6932,26.7833,510319.0
2016-06-13 10:00:00,35.68,35.91,35.11,35.27,581020.0,26.7908,26.9635,26.3628,26.4829,581020.0
2016-06-13 10:30:00,35.28,35.49,35.06,35.11,496972.0,26.4904,26.6481,26.3252,26.3628,496972.0
2016-06-13 11:00:00,35.11,35.21,34.85,34.95,376904.0,26.3628,26.4379,26.1676,26.2426,376904.0
2016-06-13 11:30:00,34.95,35.01,34.55,34.59,408783.0,26.2426,26.2877,25.9423,25.9723,408783.0
2016-06-13 12:00:00,34.59,34.85,34.58,34.6,494069.0,25.9723,26.1676,25.9648,25.9798,494069.0
2016-06-13 12:30:00,34.59,34.67,34.53,34.62,312693.0,25.9723,26.0324,25.9273,25.9949,312693.0
2016-06-13 13:00:00,34.61,34.66,34.55,34.6,258774.0,25.9873,26.0249,25.9423,25.9798,258774.0
2016-06-13 13:30:00,34.6,34.62,34.31,34.31,442624.0,25.9798,25.9949,25.7621,25.7621,442624.0
2016-06-13 14:00:00,34.32,34.36,34.09,34.09,536712.0,25.7696,25.7996,25.5969,25.5969,536712.0
2016-06-13 14:30:00,34.09,34.3,33.97,33.98,578223.0,25.5969,25.7546,25.5068,25.5143,578223.0
2016-06-13 15:00:00,33.98,34.15,33.97,34.05,658744.0,25.5143,25.6419,25.5068,25.5669,658744.0
2016-06-13 15:30:00,34.05,34.11,33.93,33.98,1464194.0,25.5669,25.6119,25.4768,25.5143,1464194.0
2016-06-14 09:30:00,33.91,34.5,33.57,33.68,699132.0,25.4617,25.9047,25.2064,25.289,699132.0
2016-06-14 10:00:00,33.69,33.84,33.3,33.34,827907.0,25.2966,25.4092,25.0037,25.0337,827907.0
2016-06-14 10:30:00,33.33,33.44,32.73,32.77,901079.0,25.0262,25.1088,24.5757,24.6058,901079.0
2016-06-14 11:00:00,32.78,32.82,32.57,32.63,630746.0,24.6133,24.6433,24.4556,24.5006,630746.0
2016-06-14 11:30:00,32.63,32.83,32.32,32.37,564549.0,24.5006,24.6508,24.2679,24.3054,564549.0
2016-06-14 12:00:00,32.37,32.74,32.37,32.68,444439.0,24.3054,24.5832,24.3054,24.5382,444439.0
2016-06-14 12:30:00,32.69,32.71,32.28,32.34,267006.0,24.5457,24.5607,24.2378,24.2829,267006.0
2016-06-14 13:00:00,32.34,32.4,32.2,32.27,318117.0,24.2829,24.3279,24.1778,24.2303,318117.0
2016-06-14 13:30:00,32.26,32.39,32.2,32.25,358620.0,24.2228,24.3204,24.1778,24.2153,358620.0
2016-06-14 14:00:00,32.26,32.41,32.13,32.41,751749.0,24.2228,24.3354,24.1252,24.3354,751749.0
2016-06-14 14:30:00,32.4,32.56,32.31,32.46,493334.0,24.3279,24.4481,24.2604,24.373,493334.0
2016-06-14 15:00:00,32.46,32.73,32.43,32.63,723721.0,24.373,24.5757,24.3505,24.5006,723721.0
2016-06-14 15:30:00,32.62,32.86,32.61,32.82,1227259.0,24.4931,24.6733,24.4856,24.6433,1227259.0
2016-06-15 09:30:00,32.38,32.99,32.02,32.86,589028.0,24.3129,24.7709,24.0426,24.6733,589028.0
2016-06-15 10:00:00,32.87,33.63,32.87,33.05,788042.0,24.6808,25.2515,24.6808,24.816,788042.0
2016-06-15 10:30:00,33.07,34.31,33.07,34.25,1003668.0,24.831,25.7621,24.831,25.717,1003668.0
2016-06-15 11:00:00,34.27,34.27,33.79,33.79,421294.0,25.7321,25.7321,25.3716,25.3716,421294.0
2016-06-15 11:30:00,33.79,34.55,33.72,34.31,542240.0,25.3716,25.9423,25.3191,25.7621,542240.0
2016-06-15 12:00:00,34.3,34.31,34.06,34.15,310491.0,25.7546,25.7621,25.5744,25.6419,310491.0
2016-06-15 12:30:00,34.14,34.14,33.92,33.97,602296.0,25.6344,25.6344,25.4692,25.5068,602296.0
2016-06-15 13:00:00,33.97,34.05,33.82,33.86,327747.0,25.5068,25.5669,25.3942,25.4242,327747.0
2016-06-15 13:30:00,33.87,33.89,33.58,33.65,372687.0,25.4317,25.4467,25.214,25.2665,372687.0
2016-06-15 14:00:00,33.65,33.8,33.41,33.41,332301.0,25.2665,25.3791,25.0863,25.0863,332301.0
2016-06-15 14:30:00,33.43,33.46,33.24,33.34,523972.0,25.1013,25.1239,24.9587,25.0337,523972.0
2016-06-15 15:00:00,33.33,33.44,33.3,33.44,434488.0,25.0262,25.1088,25.0037,25.1088,434488.0
2016-06-15 15:30:00,33.44,33.53,33.12,33.22,1132150.0,25.1088,25.1764,24.8686,24.9436,1132150.0
2016-06-16 09:30:00,32.94,33.08,32.34,32.75,492120.0,24.7334,24.8385,24.2829,24.5907,492120.0
2016-06-16 10:00:00,32.75,33.36,32.73,33.03,256015.0,24.5907,25.0488,24.5757,24.801,256015.0
2016-06-16 10:30:00,33.02,33.06,32.77,33.0,303903.0,24.7935,24.8235,24.6058,24.7785,303903.0
2016-06-16 11:00:00,33.01,33.12,32.76,33.06,311981.0,24.786,24.8686,24.5982,24.8235,311981.0
2016-06-16 11:30:00,33.06,33.17,32.77,32.79,194500.0,24.8235,24.9061,24.6058,24.6208,194500.0
2016-06-16 12:00:00,32.8,33.13,32.79,33.11,191116.0,24.6283,24.8761,24.6208,24.8611,191116.0
2016-06-16 12:30:00,33.11,33.41,33.04,33.33,253399.0,24.8611,25.0863,24.8085,25.0262,253399.0
2016-06-16 13:00:00,33.35,33.5,33.33,33.37,201043.0,25.0413,25.1539,25.0262,25.0563,201043.0
2016-06-16 13:30:00,33.38,33.45,33.04,33.14,158791.0,25.0638,25.1163,24.8085,24.8836,158791.0
2016-06-16 14:00:00,33.13,33.37,33.11,33.21,170649.0,24.8761,25.0563,24.8611,24.9361,170649.0
2016-06-16 14:30:00,33.22,33.43,33.21,33.37,152052.0,24.9436,25.1013,24.9361,25.0563,152052.0
2016-06-16 15:00:00,33.37,33.38,33.22,33.36,180870.0,25.0563,25.0638,24.9436,25.0488,180870.0
2016-06-16 15:30:00,33.36,33.43,33.3,33.4,604206.0,25.0488,25.1013,25.0037,25.0788,604206.0
2016-06-17 09:30:00,33.54,33.88,33.4,33.76,534896.0,25.1839,25.4392,25.0788,25.3491,534896.0
2016-06-17 10:00:00,33.75,34.14,33.68,34.05,351825.0,25.3416,25.6344,25.289,25.5669,351825.0
2016-06-17 10:30:00,34.05,34.27,33.97,33.97,292982.0,25.5669,25.7321,25.5068,25.5068,292982.0
2016-06-17 11:00:00,33.98,34.05,33.39,33.39,249354.0,25.5143,25.5669,25.0713,25.0713,249354.0
2016-06-17 11:30:00,33.39,33.6,33.26,33.29,242589.0,25.0713,25.229,24.9737,24.9962,242589.0
2016-06-17 12:00:00,33.29,33.4,33.26,33.4,325406.0,24.9962,25.0788,24.9737,25.0788,325406.0
2016-06-17 12:30:00,33.39,33.48,33.3,33.33,384185.0,25.0713,25.1389,25.0037,25.0262,384185.0
2016-06-17 13:00:00,33.33,33.37,33.17,33.26,377865.0,25.0262,25.0563,24.9061,24.9737,377865.0
2016-06-17 13:30:00,33.27,33.31,33.24,33.28,291323.0,24.9812,25.0112,24.9587,24.9887,291323.0
2016-06-17 14:00:00,33.28,33.37,33.26,33.29,391813.0,24.9887,25.0563,24.9737,24.9962,391813.0
2016-06-17 14:30:00,33.29,33.39,33.26,33.34,367146.0,24.9962,25.0713,24.9737,25.0337,367146.0
2016-06-17 15:00:00,33.34,33.44,33.31,33.4,420414.0,25.0337,25.1088,25.0112,25.0788,420414.0
2016-06-17 15:30:00,33.4,33.52,33.27,33.49,1309801.0,25.0788,25.1689,24.9812,25.1464,1309801.0
2016-06-20 09:30:00,34.0,34.24,33.61,33.77,363927.0,25.5293,25.7095,25.2365,25.3566,363927.0
2016-06-20 10:00:00,33.76,34.39,33.7,34.34,300803.0,25.3491,25.8222,25.3041,25.7846,300803.0
2016-06-20 10:30:00,34.33,34.56,34.13,34.49,312425.0,25.7771,25.9498,25.6269,25.8972,312425.0
2016-06-20 11:00:00,34.49,34.6,34.28,34.32,277285.0,25.8972,25.9798,25.7396,25.7696,277285.0
2016-06-20 11:30:00,34.32,34.32,34.08,34.21,253551.0,25.7696,25.7696,25.5894,25.687,253551.0
2016-06-20 12:00:00,34.21,34.46,34.15,34.44,210320.0,25.687,25.8747,25.6419,25.8597,210320.0
2016-06-20 12:30:00,34.44,34.44,34.24,34.34,183443.0,25.8597,25.8597,25.7095,25.7846,183443.0
2016-06-20 13:00:00,34.34,34.4,34.27,34.33,203439.0,25.7846,25.8297,25.7321,25.7771,203439.0
2016-06-20 13:30:00,34.32,34.57,34.31,34.46,279650.0,25.7696,25.9573,25.7621,25.8747,279650.0
2016-06-20 14:00:00,34.44,34.44,34.34,34.4,533362.0,25.8597,25.8597,25.7846,25.8297,533362.0
2016-06-20 14:30:00,34.4,34.52,34.37,34.5,463060.0,25.8297,25.9198,25.8071,25.9047,463060.0
2016-06-20 15:00:00,34.5,34.53,34.45,34.5,536038.0,25.9047,25.9273,25.8672,25.9047,536038.0
2016-06-20 15:30:00,34.5,34.65,34.47,34.61,1499611.0,25.9047,26.0174,25.8822,25.9873,1499611.0
2016-06-21 09:30:00,34.61,34.73,34.3,34.55,571775.0,25.9873,26.0774,25.7546,25.9423,571775.0
2016-06-21 10:00:00,34.55,34.79,34.33,34.65,341218.0,25.9423,26.1225,25.7771,26.0174,341218.0
2016-06-21 10:30:00,34.65,35.01,34.62,34.98,388364.0,26.0174,26.2877,25.9949,26.2652,388364.0
2016-06-21 11:00:00,34.97,35.38,34.94,35.24,521661.0,26.2577,26.5655,26.2351,26.4604,521661.0
2016-06-21 11:30:00,35.23,35.23,34.83,34.91,379692.0,26.4529,26.4529,26.1525,26.2126,379692.0
2016-06-21 12:00:00,34.9,35.06,34.9,34.95,186708.0,26.2051,26.3252,26.2051,26.2426,186708.0
2016-06-21 12:30:00,34.95,34.97,34.81,34.83,384174.0,26.2426,26.2577,26.1375,26.1525,384174.0
2016-06-21 13:00:00,34.83,35.06,34.82,34.98,213482.0,26.1525,26.3252,26.145,26.2652,213482.0
2016-06-21 13:30:00,34.99,35.03,34.93,34.99,145738.0,26.2727,26.3027,26.2276,26.2727,145738.0
2016-06-21 14:00:00,35.0,35.17,34.99,35.11,178991.0,26.2802,26.4078,26.2727,26.3628,178991.0
2016-06-21 14:30:00,35.1,35.3,35.1,35.28,143192.0,26.3553,26.5054,26.3553,26.4904,143192.0
2016-06-21 15:00:00,35.28,35.31,35.12,35.13,270285.0,26.4904,26.5129,26.3703,26.3778,270285.0
2016-06-21 15:30:00,35.13,35.23,35.03,35.23,964758.0,26.3778,26.4529,26.3027,26.4529,964758.0
2016-06-22 09:30:00,35.2,35.47,35.0,35.06,459066.0,26.4304,26.6331,26.2802,26.3252,459066.0
2016-06-22 10:00:00,35.06,35.56,34.94,35.56,463544.0,26.3252,26.7007,26.2351,26.7007,463544.0
2016-06-22 10:30:00,35.55,35.63,35.18,35.53,457060.0,26.6932,26.7532,26.4153,26.6781,457060.0
2016-06-22 11:00:00,35.52,35.62,35.45,35.57,205589.0,26.6706,26.7457,26.6181,26.7082,205589.0
2016-06-22 11:30:00,35.56,35.59,35.26,35.59,203593.0,26.7007,26.7232,26.4754,26.7232,203593.0
2016-06-22 12:00:00,35.58,35.58,35.35,35.42,139564.0,26.7157,26.7157,26.543,26.5955,139564.0
2016-06-22 12:30:00,35.42,35.52,35.34,35.39,312943.0,26.5955,26.6706,26.5355,26.573,312943.0
2016-06-22 13:00:00,35.38,35.44,35.21,35.26,279856.0,26.5655,26.6106,26.4379,26.4754,279856.0
2016-06-22 13:30:00,35.25,35.29,35.13,35.25,109476.0,26.4679,26.4979,26.3778,26.4679,109476.0
2016-06-22 14:00:00,35.26,35.34,35.21,35.26,133668.0,26.4754,26.5355,26.4379,26.4754,133668.0
2016-06-22 14:30:00,35.26,35.29,35.22,35.26,206755.0,26.4754,26.4979,26.4454,26.4754,206755.0
2016-06-22 15:00:00,35.26,35.33,35.13,35.16,354912.0,26.4754,26.528,26.3778,26.4003,354912.0
2016-06-22 15:30:00,35.16,35.32,35.12,35.25,826462.0,26.4003,26.5205,26.3703,26.4679,826462.0
2016-06-23 09:30:00,35.87,36.28,35.74,35.86,403942.0,26.9334,27.2413,26.8358,26.9259,403942.0
2016-06-23 10:00:00,35.88,36.07,35.7,35.72,373645.0,26.9409,27.0836,26.8058,26.8208,373645.0
2016-06-23 10:30:00,35.72,35.72,35.52,35.6,294257.0,26.8208,26.8208,26.6706,26.7307,294257.0
2016-06-23 11:00:00,35.6,35.8,35.44,35.74,341149.0,26.7307,26.8809,26.6106,26.8358,341149.0
2016-06-23 11:30:00,35.75,35.88,35.65,35.77,340361.0,26.8433,26.9409,26.7682,26.8583,340361.0
2016-06-23 12:00:00,35.77,35.91,35.74,35.85,193135.0,26.8583,26.9635,26.8358,26.9184,193135.0
2016-06-23 12:30:00,35.85,35.85,35.68,35.78,136426.0,26.9184,26.9184,26.7908,26.8659,136426.0
2016-06-23 13:00:00,35.77,35.93,35.73,35.91,145262.0,26.8583,26.9785,26.8283,26.9635,145262.0
2016-06-23 13:30:00,35.92,36.03,35.89,36.0,247819.0,26.971,27.0536,26.9484,27.031,247819.0
2016-06-23 14:00:00,36.0,36.35,35.96,36.33,355002.0,27.031,27.2938,27.001,27.2788,355002.0
2016-06-23 14:30:00,36.32,36.4,36.25,36.4,249142.0,27.2713,27.3314,27.2188,27.3314,249142.0
2016-06-23 15:00:00,36.4,36.4,36.26,36.37,457118.0,27.3314,27.3314,27.2263,27.3089,457118.0
2016-06-23 15:30:00,36.37,36.63,36.36,36.61,1087616.0,27.3089,27.5041,27.3014,27.4891,1087616.0
2016-06-24 09:30:00,34.89,35.86,34.75,35.4,635161.0,26.1976,26.9259,26.0925,26.5805,635161.0
2016-06-24 10:00:00,35.41,35.88,35.3,35.47,452140.0,26.588,26.9409,26.5054,26.6331,452140.0
2016-06-24 10:30:00,35.46,35.59,35.38,35.4,238124.0,26.6256,26.7232,26.5655,26.5805,238124.0
2016-06-24 11:00:00,35.41,35.44,35.13,35.2,297077.0,26.588,26.6106,26.3778,26.4304,297077.0
2016-06-24 11:30:00,35.19,35.35,35.16,35.26,159483.0,26.4228,26.543,26.4003,26.4754,159483.0
2016-06-24 12:00:00,35.27,35.48,35.2,35.46,231117.0,26.4829,26.6406,26.4304,26.6256,231117.0
2016-06-24 12:30:00,35.46,35.55,35.25,35.35,322622.0,26.6256,26.6932,26.4679,26.543,322622.0
2016-06-24 13:00:00,35.35,35.46,35.24,35.46,223800.0,26.543,26.6256,26.4604,26.6256,223800.0
2016-06-24 13:30:00,35.47,35.53,35.38,35.52,189591.0,26.6331,26.6781,26.5655,26.6706,189591.0
2016-06-24 14:00:00,35.51,35.54,35.39,35.44,240266.0,26.6631,26.6856,26.573,26.6106,240266.0
2016-06-24 14:30:00,35.43,35.53,35.36,35.44,367336.0,26.6031,26.6781,26.5505,26.6106,367336.0
2016-06-24 15:00:00,35.44,35.46,35.3,35.34,499970.0,26.6106,26.6256,26.5054,26.5355,499970.0
2016-06-24 15:30:00,35.34,35.57,35.2,35.36,1682111.0,26.5355,26.7082,26.4304,26.5505,1682111.0
2016-06-27 09:30:00,34.83,34.84,34.21,34.29,620127.0,26.1525,26.16,25.687,25.7471,620127.0
2016-06-27 10:00:00,34.27,34.5,34.13,34.16,470037.0,25.7321,25.9047,25.6269,25.6495,470037.0
2016-06-27 10:30:00,34.17,34.26,33.96,34.01,520749.0,25.657,25.7245,25.4993,25.5368,520749.0
2016-06-27 11:00:00,34.01,34.16,33.98,34.1,374926.0,25.5368,25.6495,25.5143,25.6044,374926.0
2016-06-27 11:30:00,34.11,34.17,34.01,34.02,314253.0,25.6119,25.657,25.5368,25.5443,314253.0
2016-06-27 12:00:00,34.02,34.07,33.72,33.93,304383.0,25.5443,25.5819,25.3191,25.4768,304383.0
2016-06-27 12:30:00,33.93,34.01,33.73,33.84,318274.0,25.4768,25.5368,25.3266,25.4092,318274.0
2016-06-27 13:00:00,33.84,33.86,33.48,33.49,338174.0,25.4092,25.4242,25.1389,25.1464,338174.0
2016-06-27 13:30:00,33.49,33.54,33.15,33.19,320508.0,25.1464,25.1839,24.8911,24.9211,320508.0
2016-06-27 14:00:00,33.19,33.22,32.92,33.13,347688.0,24.9211,24.9436,24.7184,24.8761,347688.0
2016-06-27 14:30:00,33.13,33.25,32.98,33.01,308503.0,24.8761,24.9662,24.7634,24.786,308503.0
2016-06-27 15:00:00,33.01,33.14,32.84,32.88,707285.0,24.786,24.8836,24.6583,24.6884,707285.0
2016-06-27 15:30:00,32.87,33.11,32.86,32.94,1449992.0,24.6808,24.8611,24.6733,24.7334,1449992.0
2016-06-28 09:30:00,33.9,34.71,33.83,34.47,1254341.0,25.4542,26.0624,25.4017,25.8822,1254341.0
2016-06-28 10:00:00,34.46,34.62,34.02,34.13,898349.0,25.8747,25.9949,25.5443,25.6269,898349.0
2016-06-28 10:30:00,34.13,34.37,34.08,34.2,396339.0,25.6269,25.8071,25.5894,25.6795,396339.0
2016-06-28 11:00:00,34.2,34.26,33.8,34.05,458187.0,25.6795,25.7245,25.3791,25.5669,458187.0
2016-06-28 11:30:00,34.07,34.14,34.03,34.11,446460.0,25.5819,25.6344,25.5518,25.6119,446460.0
2016-06-28 12:00:00,34.11,34.27,34.04,34.23,334023.0,25.6119,25.7321,25.5594,25.702,334023.0
2016-06-28 12:30:00,34.24,34.47,34.17,34.44,383910.0,25.7095,25.8822,25.657,25.8597,383910.0
2016-06-28 13:00:00,34.43,34.43,34.12,34.2,413541.0,25.8522,25.8522,25.6194,25.6795,413541.0
2016-06-28 13:30:00,34.19,34.56,34.06,34.49,366804.0,25.672,25.9498,25.5744,25.8972,366804.0
2016-06-28 14:00:00,34.49,34.85,34.46,34.84,311025.0,25.8972,26.1676,25.8747,26.16,311025.0
2016-06-28 14:30:00,34.83,35.53,34.82,35.42,612014.0,26.1525,26.6781,26.145,26.5955,612014.0
2016-06-28 15:00:00,35.42,35.64,35.36,35.43,737555.0,26.5955,26.7607,26.5505,26.6031,737555.0
2016-06-28 15:30:00,35.43,35.72,35.33,35.71,1387337.0,26.6031,26.8208,26.528,26.8133,1387337.0
2016-06-29 09:30:00,36.06,37.57,35.84,37.13,1265442.0,27.0761,28.2099,26.9109,27.8795,1265442.0
2016-06-29 10:00:00,37.12,37.44,37.01,37.11,635165.0,27.872,28.1123,27.7894,27.8645,635165.0
2016-06-29 10:30:00,37.11,37.18,36.68,36.82,953289.0,27.8645,27.9171,27.5416,27.6467,953289.0
2016-06-29 11:00:00,36.84,37.19,36.82,37.16,401061.0,27.6618,27.9246,27.6467,27.902,401061.0
2016-06-29 11:30:00,37.17,37.19,36.99,37.12,303138.0,27.9096,27.9246,27.7744,27.872,303138.0
2016-06-29 12:00:00,37.1,37.22,37.1,37.19,330410.0,27.857,27.9471,27.857,27.9246,330410.0
2016-06-29 12:30:00,37.18,37.19,37.02,37.03,273266.0,27.9171,27.9246,27.7969,27.8044,273266.0
2016-06-29 13:00:00,37.03,37.11,36.89,37.04,353938.0,27.8044,27.8645,27.6993,27.8119,353938.0
2016-06-29 13:30:00,37.05,37.31,37.01,37.24,229158.0,27.8194,28.0147,27.7894,27.9621,229158.0
2016-06-29 14:00:00,37.24,37.42,37.23,37.3,349580.0,27.9621,28.0973,27.9546,28.0072,349580.0
2016-06-29 14:30:00,37.3,37.51,37.3,37.51,351184.0,28.0072,28.1648,28.0072,28.1648,351184.0
2016-06-29 15:00:00,37.5,37.67,37.28,37.34,769793.0,28.1573,28.285,27.9921,28.0372,769793.0
2016-06-29 15:30:00,37.34,37.37,37.12,37.26,1916642.0,28.0372,28.0597,27.872,27.9771,1916642.0
2016-06-30 09:30:00,37.16,37.2,36.07,36.15,440512.0,27.902,27.9321,27.0836,27.1437,440512.0
2016-06-30 10:00:00,36.17,36.63,36.04,36.59,413198.0,27.1587,27.5041,27.0611,27.4741,413198.0
2016-06-30 10:30:00,36.59,37.0,36.31,37.0,340883.0,27.4741,27.7819,27.2638,27.7819,340883.0
2016-06-30 11:00:00,36.98,37.18,36.85,36.95,348701.0,27.7669,27.9171,27.6693,27.7444,348701.0
2016-06-30 11:30:00,36.97,37.07,36.81,36.97,234658.0,27.7594,27.8345,27.6392,27.7594,234658.0
2016-06-30 12:00:00,36.96,37.27,36.81,37.26,459396.0,27.7519,27.9846,27.6392,27.9771,459396.0
2016-06-30 12:30:00,37.27,37.61,37.24,37.52,382493.0,27.9846,28.2399,27.9621,28.1724,382493.0
2016-06-30 13:00:00,37.5,37.65,37.45,37.52,240626.0,28.1573,28.27,28.1198,28.1724,240626.0
2016-06-30 13:30:00,37.52,37.56,37.42,37.43,590742.0,28.1724,28.2024,28.0973,28.1048,590742.0
2016-06-30 14:00:00,37.43,37.51,37.4,37.43,442821.0,28.1048,28.1648,28.0822,28.1048,442821.0
2016-06-30 14:30:00,37.43,37.45,37.32,37.45,357725.0,28.1048,28.1198,28.0222,28.1198,357725.0
2016-06-30 15:00:00,37.45,37.74,37.44,37.73,474831.0,28.1198,28.3375,28.1123,28.33,474831.0
2016-06-30 15:30:00,37.72,37.99,37.68,37.95,1703370.0,28.3225,28.5253,28.2925,28.4952,1703370.0
2016-07-01 09:30:00,37.66,38.48,37.64,38.28,490602.0,28.2775,28.8932,28.2625,28.743,490602.0
2016-07-01 10:00:00,38.29,38.74,38.29,38.5,549806.0,28.7505,29.0884,28.7505,28.9082,549806.0
2016-07-01 10:30:00,38.49,38.82,38.3,38.78,483435.0,28.9007,29.1485,28.758,29.1184,483435.0
2016-07-01 11:00:00,38.78,39.07,38.47,38.52,708466.0,29.1184,29.3362,28.8857,28.9232,708466.0
2016-07-01 11:30:00,38.52,38.87,38.48,38.83,368649.0,28.9232,29.186,28.8932,29.156,368649.0
2016-07-01 12:00:00,38.83,38.93,38.73,38.84,308695.0,29.156,29.2311,29.0809,29.1635,308695.0
2016-07-01 12:30:00,38.84,39.21,38.84,39.11,466824.0,29.1635,29.4413,29.1635,29.3662,466824.0
2016-07-01 13:00:00,39.1,39.28,39.02,39.06,573948.0,29.3587,29.4939,29.2986,29.3287,573948.0
2016-07-01 13:30:00,39.06,39.28,39.03,39.26,378269.0,29.3287,29.4939,29.3062,29.4789,378269.0
2016-07-01 14:00:00,39.26,39.34,39.17,39.18,346685.0,29.4789,29.5389,29.4113,29.4188,346685.0
2016-07-01 14:30:00,39.19,39.43,39.18,39.41,436772.0,29.4263,29.6065,29.4188,29.5915,436772.0
2016-07-01 15:00:00,39.41,39.43,39.27,39.41,406264.0,29.5915,29.6065,29.4864,29.5915,406264.0
2016-07-01 15:30:00,39.41,39.44,39.26,39.26,977854.0,29.5915,29.614,29.4789,29.4789,977854.0
2016-07-05 09:30:00,38.81,38.81,38.12,38.43,717512.0,29.141,29.141,28.6229,28.8556,717512.0
2016-07-05 10:00:00,38.43,38.45,37.87,38.14,696329.0,28.8556,28.8707,28.4352,28.6379,696329.0
2016-07-05 10:30:00,38.13,38.28,37.92,38.0,679691.0,28.6304,28.743,28.4727,28.5328,679691.0
2016-07-05 11:00:00,38.01,38.1,37.83,37.95,429803.0,28.5403,28.6079,28.4051,28.4952,429803.0
2016-07-05 11:30:00,37.95,38.02,37.83,37.91,448422.0,28.4952,28.5478,28.4051,28.4652,448422.0
2016-07-05 12:00:00,37.91,38.3,37.9,38.27,196430.0,28.4652,28.758,28.4577,28.7355,196430.0
2016-07-05 12:30:00,38.28,38.38,38.17,38.3,284429.0,28.743,28.8181,28.6604,28.758,284429.0
2016-07-05 13:00:00,38.31,38.48,38.3,38.46,316569.0,28.7655,28.8932,28.758,28.8782,316569.0
2016-07-05 13:30:00,38.46,38.52,38.35,38.43,446016.0,28.8782,28.9232,28.7956,28.8556,446016.0
2016-07-05 14:00:00,38.42,38.75,38.37,38.69,341679.0,28.8481,29.0959,28.8106,29.0509,341679.0
2016-07-05 14:30:00,38.68,38.81,38.64,38.79,287093.0,29.0434,29.141,29.0133,29.1259,287093.0
2016-07-05 15:00:00,38.79,38.92,38.7,38.79,413932.0,29.1259,29.2236,29.0584,29.1259,413932.0
2016-07-05 15:30:00,38.79,38.87,38.77,38.78,1075733.0,29.1259,29.186,29.1109,29.1184,1075733.0
2016-07-06 09:30:00,38.56,38.58,37.11,37.45,568872.0,28.9532,28.9683,27.8645,28.1198,568872.0
2016-07-06 10:00:00,37.48,37.63,36.46,36.5,1196122.0,28.1423,28.2549,27.3764,27.4065,1196122.0
2016-07-06 10:30:00,36.5,36.5,35.94,36.26,1016763.0,27.4065,27.4065,26.986,27.2263,1016763.0
2016-07-06 11:00:00,36.25,36.6,36.13,36.13,645030.0,27.2188,27.4816,27.1287,27.1287,645030.0
2016-07-06 11:30:00,36.14,36.49,36.14,36.41,529828.0,27.1362,27.399,27.1362,27.3389,529828.0
2016-07-06 12:00:00,36.41,36.79,36.4,36.57,531192.0,27.3389,27.6242,27.3314,27.459,531192.0
2016-07-06 12:30:00,36.57,36.63,36.36,36.47,336817.0,27.459,27.5041,27.3014,27.3839,336817.0
2016-07-06 13:00:00,36.48,36.59,36.37,36.43,316695.0,27.3915,27.4741,27.3089,27.3539,316695.0
2016-07-06 13:30:00,36.43,36.77,36.41,36.61,432901.0,27.3539,27.6092,27.3389,27.4891,432901.0
2016-07-06 14:00:00,36.61,36.74,36.5,36.52,378706.0,27.4891,27.5867,27.4065,27.4215,378706.0
2016-07-06 14:30:00,36.52,36.63,36.45,36.51,425328.0,27.4215,27.5041,27.3689,27.414,425328.0
2016-07-06 15:00:00,36.52,36.54,36.11,36.12,760572.0,27.4215,27.4365,27.1136,27.1211,760572.0
2016-07-06 15:30:00,36.12,36.55,36.11,36.5,1690581.0,27.1211,27.444,27.1136,27.4065,1690581.0
2016-07-07 09:30:00,36.76,37.31,36.62,36.72,773144.0,27.6017,28.0147,27.4966,27.5717,773144.0
2016-07-07 10:00:00,36.73,37.32,36.72,37.19,748806.0,27.5792,28.0222,27.5717,27.9246,748806.0
2016-07-07 10:30:00,37.19,37.32,37.14,37.2,595476.0,27.9246,28.0222,27.887,27.9321,595476.0
2016-07-07 11:00:00,37.2,37.21,36.09,36.19,922338.0,27.9321,27.9396,27.0986,27.1737,922338.0
2016-07-07 11:30:00,36.19,36.24,35.58,36.22,726783.0,27.1737,27.2112,26.7157,27.1962,726783.0
2016-07-07 12:00:00,36.24,36.34,35.75,36.0,349088.0,27.2112,27.2863,26.8433,27.031,349088.0
2016-07-07 12:30:00,36.0,36.11,35.63,35.64,301654.0,27.031,27.1136,26.7532,26.7607,301654.0
2016-07-07 13:00:00,35.65,35.88,35.42,35.78,410717.0,26.7682,26.9409,26.5955,26.8659,410717.0
2016-07-07 13:30:00,35.78,36.01,35.7,35.81,573406.0,26.8659,27.0386,26.8058,26.8884,573406.0
2016-07-07 14:00:00,35.81,35.9,35.3,35.32,472322.0,26.8884,26.956,26.5054,26.5205,472322.0
2016-07-07 14:30:00,35.32,35.41,35.15,35.22,490200.0,26.5205,26.588,26.3928,26.4454,490200.0
2016-07-07 15:00:00,35.22,35.58,35.21,35.51,455431.0,26.4454,26.7157,26.4379,26.6631,455431.0
2016-07-07 15:30:00,35.52,35.67,35.45,35.48,1608660.0,26.6706,26.7833,26.6181,26.6406,1608660.0
2016-07-08 09:30:00,35.92,36.46,35.43,36.36,517438.0,26.971,27.3764,26.6031,27.3014,517438.0
2016-07-08 10:00:00,36.36,36.57,35.7,35.93,392099.0,27.3014,27.459,26.8058,26.9785,392099.0
2016-07-08 10:30:00,35.96,36.01,35.57,35.79,376340.0,27.001,27.0386,26.7082,26.8734,376340.0
2016-07-08 11:00:00,35.81,36.23,35.79,36.14,381298.0,26.8884,27.2037,26.8734,27.1362,381298.0
2016-07-08 11:30:00,36.15,36.34,36.03,36.23,219380.0,27.1437,27.2863,27.0536,27.2037,219380.0
2016-07-08 12:00:00,36.22,36.57,36.2,36.57,255784.0,27.1962,27.459,27.1812,27.459,255784.0
2016-07-08 12:30:00,36.57,36.81,36.49,36.78,319776.0,27.459,27.6392,27.399,27.6167,319776.0
2016-07-08 13:00:00,36.78,36.88,36.57,36.61,363236.0,27.6167,27.6918,27.459,27.4891,363236.0
2016-07-08 13:30:00,36.61,36.68,36.52,36.56,276545.0,27.4891,27.5416,27.4215,27.4515,276545.0
2016-07-08 14:00:00,36.57,36.65,36.4,36.41,390339.0,27.459,27.5191,27.3314,27.3389,390339.0
2016-07-08 14:30:00,36.42,36.51,36.32,36.41,244107.0,27.3464,27.414,27.2713,27.3389,244107.0
2016-07-08 15:00:00,36.42,36.45,36.22,36.3,402288.0,27.3464,27.3689,27.1962,27.2563,402288.0
2016-07-08 15:30:00,36.3,36.45,36.26,36.4,882057.0,27.2563,27.3689,27.2263,27.3314,882057.0
2016-07-11 09:30:00,36.42,37.11,36.08,36.21,599597.0,27.3464,27.8645,27.0911,27.1887,599597.0
2016-07-11 10:00:00,36.22,36.57,36.09,36.29,361245.0,27.1962,27.459,27.0986,27.2488,361245.0
2016-07-11 10:30:00,36.31,36.49,36.25,36.38,353780.0,27.2638,27.399,27.2188,27.3164,353780.0
2016-07-11 11:00:00,36.38,36.48,36.29,36.33,293754.0,27.3164,27.3915,27.2488,27.2788,293754.0
2016-07-11 11:30:00,36.33,36.38,36.11,36.14,223684.0,27.2788,27.3164,27.1136,27.1362,223684.0
2016-07-11 12:00:00,36.14,36.35,36.14,36.29,184281.0,27.1362,27.2938,27.1362,27.2488,184281.0
2016-07-11 12:30:00,36.29,36.35,36.18,36.2,187029.0,27.2488,27.2938,27.1662,27.1812,187029.0
2016-07-11 13:00:00,36.2,36.28,36.15,36.23,180555.0,27.1812,27.2413,27.1437,27.2037,180555.0
2016-07-11 13:30:00,36.23,36.41,36.22,36.38,157629.0,27.2037,27.3389,27.1962,27.3164,157629.0
2016-07-11 14:00:00,36.38,36.75,36.37,36.72,386489.0,27.3164,27.5942,27.3089,27.5717,386489.0
2016-07-11 14:30:00,36.72,36.83,36.65,36.66,371061.0,27.5717,27.6543,27.5191,27.5266,371061.0
2016-07-11 15:00:00,36.66,36.68,36.42,36.52,449029.0,27.5266,27.5416,27.3464,27.4215,449029.0
2016-07-11 15:30:00,36.52,36.52,36.42,36.43,668861.0,27.4215,27.4215,27.3464,27.3539,668861.0
2016-07-12 09:30:00,36.73,37.57,36.51,37.47,695618.0,27.5792,28.2099,27.414,28.1348,695618.0
2016-07-12 10:00:00,37.44,37.51,37.16,37.34,393315.0,28.1123,28.1648,27.902,28.0372,393315.0
2016-07-12 10:30:00,37.34,37.56,37.3,37.33,437181.0,28.0372,28.2024,28.0072,28.0297,437181.0
2016-07-12 11:00:00,37.33,37.39,37.11,37.17,278050.0,28.0297,28.0747,27.8645,27.9096,278050.0
2016-07-12 11:30:00,37.18,37.46,37.17,37.38,251771.0,27.9171,28.1273,27.9096,28.0672,251771.0
2016-07-12 12:00:00,37.38,37.52,37.37,37.4,292103.0,28.0672,28.1724,28.0597,28.0822,292103.0
2016-07-12 12:30:00,37.41,37.54,37.25,37.32,290960.0,28.0898,28.1874,27.9696,28.0222,290960.0
2016-07-12 13:00:00,37.31,37.66,37.31,37.64,306670.0,28.0147,28.2775,28.0147,28.2625,306670.0
2016-07-12 13:30:00,37.64,37.76,37.6,37.6,230309.0,28.2625,28.3526,28.2324,28.2324,230309.0
2016-07-12 14:00:00,37.6,37.75,37.59,37.66,275014.0,28.2324,28.3451,28.2249,28.2775,275014.0
2016-07-12 14:30:00,37.66,37.67,37.46,37.5,278671.0,28.2775,28.285,28.1273,28.1573,278671.0
2016-07-12 15:00:00,37.51,37.58,37.46,37.48,284954.0,28.1648,28.2174,28.1273,28.1423,284954.0
2016-07-12 15:30:00,37.48,37.56,37.44,37.54,882389.0,28.1423,28.2024,28.1123,28.1874,882389.0
2016-07-13 09:30:00,37.43,37.82,37.01,37.13,387368.0,28.1048,28.3976,27.7894,27.8795,387368.0
2016-07-13 10:00:00,37.13,37.25,36.59,36.59,368617.0,27.8795,27.9696,27.4741,27.4741,368617.0
2016-07-13 10:30:00,36.57,36.95,36.16,36.76,929593.0,27.459,27.7444,27.1512,27.6017,929593.0
2016-07-13 11:00:00,36.76,36.76,36.49,36.66,409015.0,27.6017,27.6017,27.399,27.5266,409015.0
2016-07-13 11:30:00,36.66,36.71,36.39,36.68,271715.0,27.5266,27.5642,27.3239,27.5416,271715.0
2016-07-13 12:00:00,36.68,36.76,36.59,36.62,342560.0,27.5416,27.6017,27.4741,27.4966,342560.0
2016-07-13 12:30:00,36.63,36.7,36.54,36.66,275599.0,27.5041,27.5566,27.4365,27.5266,275599.0
2016-07-13 13:00:00,36.65,36.77,36.63,36.67,198971.0,27.5191,27.6092,27.5041,27.5341,198971.0
2016-07-13 13:30:00,36.67,36.89,36.66,36.69,196019.0,27.5341,27.6993,27.5266,27.5491,196019.0
2016-07-13 14:00:00,36.69,36.88,36.64,36.88,255549.0,27.5491,27.6918,27.5116,27.6918,255549.0
2016-07-13 14:30:00,36.89,37.09,36.88,36.94,303596.0,27.6993,27.8495,27.6918,27.7369,303596.0
2016-07-13 15:00:00,36.94,37.01,36.8,36.81,305134.0,27.7369,27.7894,27.6317,27.6392,305134.0
2016-07-13 15:30:00,36.81,37.03,36.81,36.98,976700.0,27.6392,27.8044,27.6392,27.7669,976700.0
2016-07-14 09:30:00,37.25,37.78,36.94,37.0,636442.0,27.9696,28.3676,27.7369,27.7819,636442.0
2016-07-14 10:00:00,37.02,37.2,36.96,37.07,545271.0,27.7969,27.9321,27.7519,27.8345,545271.0
2016-07-14 10:30:00,37.07,37.19,37.01,37.12,522525.0,27.8345,27.9246,27.7894,27.872,522525.0
2016-07-14 11:00:00,37.14,37.59,37.1,37.38,539448.0,27.887,28.2249,27.857,28.0672,539448.0
2016-07-14 11:30:00,37.38,37.38,37.12,37.18,352656.0,28.0672,28.0672,27.872,27.9171,352656.0
2016-07-14 12:00:00,37.18,37.34,37.18,37.21,468839.0,27.9171,28.0372,27.9171,27.9396,468839.0
2016-07-14 12:30:00,37.2,37.46,37.1,37.38,367305.0,27.9321,28.1273,27.857,28.0672,367305.0
2016-07-14 13:00:00,37.38,37.4,37.07,37.09,397304.0,28.0672,28.0822,27.8345,27.8495,397304.0
2016-07-14 13:30:00,37.09,37.31,37.02,37.23,353704.0,27.8495,28.0147,27.7969,27.9546,353704.0
2016-07-14 14:00:00,37.23,37.44,37.2,37.44,390951.0,27.9546,28.1123,27.9321,28.1123,390951.0
2016-07-14 14:30:00,37.44,37.47,37.32,37.43,382035.0,28.1123,28.1348,28.0222,28.1048,382035.0
2016-07-14 15:00:00,37.42,37.45,37.31,37.38,589393.0,28.0973,28.1198,28.0147,28.0672,589393.0
2016-07-14 15:30:00,37.38,37.45,37.34,37.38,1084720.0,28.0672,28.1198,28.0372,28.0672,1084720.0
2016-07-15 09:30:00,37.64,37.83,37.3,37.59,917994.0,28.2625,28.4051,28.0072,28.2249,917994.0
2016-07-15 10:00:00,37.6,37.78,37.33,37.36,1349340.0,28.2324,28.3676,28.0297,28.0522,1349340.0
2016-07-15 10:30:00,37.36,37.39,37.06,37.06,382239.0,28.0522,28.0747,27.827,27.827,382239.0
2016-07-15 11:00:00,37.07,37.08,36.77,36.8,593910.0,27.8345,27.842,27.6092,27.6317,593910.0
2016-07-15 11:30:00,36.79,37.04,36.79,37.04,366564.0,27.6242,27.8119,27.6242,27.8119,366564.0
2016-07-15 12:00:00,37.04,37.2,36.86,36.9,336382.0,27.8119,27.9321,27.6768,27.7068,336382.0
2016-07-15 12:30:00,36.9,36.91,36.75,36.83,330055.0,27.7068,27.7143,27.5942,27.6543,330055.0
2016-07-15 13:00:00,36.83,36.93,36.67,36.93,467704.0,27.6543,27.7293,27.5341,27.7293,467704.0
2016-07-15 13:30:00,36.93,36.96,36.64,36.65,249268.0,27.7293,27.7519,27.5116,27.5191,249268.0
2016-07-15 14:00:00,36.66,36.77,36.54,36.56,557128.0,27.5266,27.6092,27.4365,27.4515,557128.0
2016-07-15 14:30:00,36.56,36.57,36.38,36.48,561390.0,27.4515,27.459,27.3164,27.3915,561390.0
2016-07-15 15:00:00,36.48,36.57,36.41,36.44,529409.0,27.3915,27.459,27.3389,27.3614,529409.0
2016-07-15 15:30:00,36.44,36.67,36.44,36.55,1632501.0,27.3614,27.5341,27.3614,27.444,1632501.0
2016-07-18 09:30:00,36.58,36.65,35.97,36.54,543453.0,27.4665,27.5191,27.0085,27.4365,543453.0
2016-07-18 10:00:00,36.53,36.94,36.44,36.66,634731.0,27.429,27.7369,27.3614,27.5266,634731.0
2016-07-18 10:30:00,36.67,36.94,36.53,36.78,613189.0,27.5341,27.7369,27.429,27.6167,613189.0
2016-07-18 11:00:00,36.77,37.07,36.71,37.02,471822.0,27.6092,27.8345,27.5642,27.7969,471822.0
2016-07-18 11:30:00,37.03,37.41,36.98,37.25,511402.0,27.8044,28.0898,27.7669,27.9696,511402.0
2016-07-18 12:00:00,37.26,37.48,37.24,37.36,316311.0,27.9771,28.1423,27.9621,28.0522,316311.0
2016-07-18 12:30:00,37.36,37.43,37.25,37.37,294259.0,28.0522,28.1048,27.9696,28.0597,294259.0
2016-07-18 13:00:00,37.36,37.36,37.13,37.14,315090.0,28.0522,28.0522,27.8795,27.887,315090.0
2016-07-18 13:30:00,37.14,37.15,36.97,37.11,293023.0,27.887,27.8945,27.7594,27.8645,293023.0
2016-07-18 14:00:00,37.11,37.19,37.08,37.16,311752.0,27.8645,27.9246,27.842,27.902,311752.0
2016-07-18 14:30:00,37.15,37.24,37.14,37.21,230320.0,27.8945,27.9621,27.887,27.9396,230320.0
2016-07-18 15:00:00,37.21,37.22,37.09,37.12,432469.0,27.9396,27.9471,27.8495,27.872,432469.0
2016-07-18 15:30:00,37.13,37.17,37.02,37.04,901710.0,27.8795,27.9096,27.7969,27.8119,901710.0
2016-07-19 09:30:00,37.0,37.36,36.89,37.23,316594.0,27.7819,28.0522,27.6993,27.9546,316594.0
2016-07-19 10:00:00,37.23,37.5,37.23,37.25,414120.0,27.9546,28.1573,27.9546,27.9696,414120.0
2016-07-19 10:30:00,37.26,37.57,37.25,37.55,362843.0,27.9771,28.2099,27.9696,28.1949,362843.0
2016-07-19 11:00:00,37.55,37.69,37.51,37.57,295029.0,28.1949,28.3,28.1648,28.2099,295029.0
2016-07-19 11:30:00,37.57,37.7,37.5,37.58,370866.0,28.2099,28.3075,28.1573,28.2174,370866.0
2016-07-19 12:00:00,37.57,37.6,37.37,37.42,182503.0,28.2099,28.2324,28.0597,28.0973,182503.0
2016-07-19 12:30:00,37.41,37.43,37.34,37.36,178192.0,28.0898,28.1048,28.0372,28.0522,178192.0
2016-07-19 13:00:00,37.36,37.37,37.24,37.26,156991.0,28.0522,28.0597,27.9621,27.9771,156991.0
2016-07-19 13:30:00,37.26,37.38,37.24,37.32,205643.0,27.9771,28.0672,27.9621,28.0222,205643.0
2016-07-19 14:00:00,37.32,37.36,37.27,37.35,250256.0,28.0222,28.0522,27.9846,28.0447,250256.0
2016-07-19 14:30:00,37.34,37.43,37.25,37.39,354766.0,28.0372,28.1048,27.9696,28.0747,354766.0
2016-07-19 15:00:00,37.4,37.4,37.27,37.38,652510.0,28.0822,28.0822,27.9846,28.0672,652510.0
2016-07-19 15:30:00,37.39,37.56,37.38,37.54,660492.0,28.0747,28.2024,28.0672,28.1874,660492.0
2016-07-20 09:30:00,37.3,37.4,36.79,36.82,256367.0,28.0072,28.0822,27.6242,27.6467,256367.0
2016-07-20 10:00:00,36.79,37.41,36.78,37.32,149125.0,27.6242,28.0898,27.6167,28.0222,149125.0
2016-07-20 10:30:00,37.33,37.75,37.08,37.57,302461.0,28.0297,28.3451,27.842,28.2099,302461.0
2016-07-20 11:00:00,37.56,37.75,37.56,37.73,167227.0,28.2024,28.3451,28.2024,28.33,167227.0
2016-07-20 11:30:00,37.73,37.75,37.63,37.64,203150.0,28.33,28.3451,28.2549,28.2625,203150.0
2016-07-20 12:00:00,37.64,37.72,37.59,37.69,157836.0,28.2625,28.3225,28.2249,28.3,157836.0
2016-07-20 12:30:00,37.68,37.8,37.67,37.71,152334.0,28.2925,28.3826,28.285,28.315,152334.0
2016-07-20 13:00:00,37.72,37.82,37.69,37.74,98059.0,28.3225,28.3976,28.3,28.3375,98059.0
2016-07-20 13:30:00,37.74,37.8,37.71,37.74,126526.0,28.3375,28.3826,28.315,28.3375,126526.0
2016-07-20 14:00:00,37.75,37.98,37.74,37.9,222539.0,28.3451,28.5177,28.3375,28.4577,222539.0
2016-07-20 14:30:00,37.9,37.98,37.81,37.9,206791.0,28.4577,28.5177,28.3901,28.4577,206791.0
2016-07-20 15:00:00,37.9,37.91,37.83,37.87,223186.0,28.4577,28.4652,28.4051,28.4352,223186.0
2016-07-20 15:30:00,37.86,37.95,37.8,37.81,553758.0,28.4276,28.4952,28.3826,28.3901,553758.0
2016-07-21 09:30:00,37.89,38.2,37.85,37.89,314267.0,28.4502,28.6829,28.4201,28.4502,314267.0
2016-07-21 10:00:00,37.9,38.15,37.76,37.95,270883.0,28.4577,28.6454,28.3526,28.4952,270883.0
2016-07-21 10:30:00,37.94,38.21,37.94,38.16,211363.0,28.4877,28.6904,28.4877,28.6529,211363.0
2016-07-21 11:00:00,38.15,38.15,37.88,38.01,170362.0,28.6454,28.6454,28.4427,28.5403,170362.0
2016-07-21 11:30:00,38.01,38.01,37.58,37.58,251807.0,28.5403,28.5403,28.2174,28.2174,251807.0
2016-07-21 12:00:00,37.59,37.64,37.4,37.45,210967.0,28.2249,28.2625,28.0822,28.1198,210967.0
2016-07-21 12:30:00,37.44,37.5,37.35,37.35,126108.0,28.1123,28.1573,28.0447,28.0447,126108.0
2016-07-21 13:00:00,37.35,37.42,37.33,37.36,190460.0,28.0447,28.0973,28.0297,28.0522,190460.0
2016-07-21 13:30:00,37.36,37.51,37.3,37.34,183336.0,28.0522,28.1648,28.0072,28.0372,183336.0
2016-07-21 14:00:00,37.34,37.42,37.32,37.38,139551.0,28.0372,28.0973,28.0222,28.0672,139551.0
2016-07-21 14:30:00,37.38,37.45,37.31,37.38,134168.0,28.0672,28.1198,28.0147,28.0672,134168.0
2016-07-21 15:00:00,37.38,37.38,37.18,37.2,228473.0,28.0672,28.0672,27.9171,27.9321,228473.0
2016-07-21 15:30:00,37.2,37.21,37.07,37.13,694524.0,27.9321,27.9396,27.8345,27.8795,694524.0
2016-07-22 09:30:00,37.26,37.35,36.76,37.04,291182.0,27.9771,28.0447,27.6017,27.8119,291182.0
2016-07-22 10:00:00,37.04,37.43,36.93,37.32,540917.0,27.8119,28.1048,27.7293,28.0222,540917.0
2016-07-22 10:30:00,37.31,37.52,37.21,37.42,150792.0,28.0147,28.1724,27.9396,28.0973,150792.0
2016-07-22 11:00:00,37.42,37.47,37.39,37.41,309952.0,28.0973,28.1348,28.0747,28.0898,309952.0
2016-07-22 11:30:00,37.4,37.5,37.36,37.44,430365.0,28.0822,28.1573,28.0522,28.1123,430365.0
2016-07-22 12:00:00,37.44,37.61,37.43,37.59,292444.0,28.1123,28.2399,28.1048,28.2249,292444.0
2016-07-22 12:30:00,37.58,37.58,37.39,37.41,139247.0,28.2174,28.2174,28.0747,28.0898,139247.0
2016-07-22 13:00:00,37.4,37.52,37.38,37.46,236182.0,28.0822,28.1724,28.0672,28.1273,236182.0
2016-07-22 13:30:00,37.46,37.54,37.42,37.48,151976.0,28.1273,28.1874,28.0973,28.1423,151976.0
2016-07-22 14:00:00,37.48,37.58,37.45,37.58,142324.0,28.1423,28.2174,28.1198,28.2174,142324.0
2016-07-22 14:30:00,37.57,37.69,37.56,37.68,247361.0,28.2099,28.3,28.2024,28.2925,247361.0
2016-07-22 15:00:00,37.68,37.74,37.65,37.7,195171.0,28.2925,28.3375,28.27,28.3075,195171.0
2016-07-22 15:30:00,37.69,37.84,37.65,37.82,671646.0,28.3,28.4126,28.27,28.3976,671646.0
2016-07-25 09:30:00,37.43,37.47,36.96,37.34,423967.0,28.1048,28.1348,27.7519,28.0372,423967.0
2016-07-25 10:00:00,37.33,37.36,36.75,36.9,288649.0,28.0297,28.0522,27.5942,27.7068,288649.0
2016-07-25 10:30:00,36.89,37.1,36.86,36.92,374917.0,27.6993,27.857,27.6768,27.7218,374917.0
2016-07-25 11:00:00,36.92,37.01,36.74,36.82,302129.0,27.7218,27.7894,27.5867,27.6467,302129.0
2016-07-25 11:30:00,36.84,36.95,36.75,36.91,262666.0,27.6618,27.7444,27.5942,27.7143,262666.0
2016-07-25 12:00:00,36.91,36.96,36.8,36.85,202735.0,27.7143,27.7519,27.6317,27.6693,202735.0
2016-07-25 12:30:00,36.85,37.02,36.72,36.93,303939.0,27.6693,27.7969,27.5717,27.7293,303939.0
2016-07-25 13:00:00,36.93,36.97,36.82,36.83,241671.0,27.7293,27.7594,27.6467,27.6543,241671.0
2016-07-25 13:30:00,36.82,36.88,36.77,36.83,263577.0,27.6467,27.6918,27.6092,27.6543,263577.0
2016-07-25 14:00:00,36.83,37.07,36.83,37.02,209214.0,27.6543,27.8345,27.6543,27.7969,209214.0
2016-07-25 14:30:00,37.03,37.06,36.91,36.95,123512.0,27.8044,27.827,27.7143,27.7444,123512.0
2016-07-25 15:00:00,36.95,36.98,36.88,36.88,185186.0,27.7444,27.7669,27.6918,27.6918,185186.0
2016-07-25 15:30:00,36.89,37.02,36.85,36.9,1040390.0,27.6993,27.7969,27.6693,27.7068,1040390.0
2016-07-26 09:30:00,36.8,37.83,36.58,37.68,513524.0,27.6317,28.4051,27.4665,28.2925,513524.0
2016-07-26 10:00:00,37.66,37.88,37.65,37.83,366191.0,28.2775,28.4427,28.27,28.4051,366191.0
2016-07-26 10:30:00,37.84,37.98,37.55,37.58,385424.0,28.4126,28.5177,28.1949,28.2174,385424.0
2016-07-26 11:00:00,37.57,37.81,37.4,37.72,293330.0,28.2099,28.3901,28.0822,28.3225,293330.0
2016-07-26 11:30:00,37.72,37.97,37.61,37.85,232523.0,28.3225,28.5102,28.2399,28.4201,232523.0
2016-07-26 12:00:00,37.86,38.17,37.82,38.14,260526.0,28.4276,28.6604,28.3976,28.6379,260526.0
2016-07-26 12:30:00,38.14,38.14,38.02,38.07,192882.0,28.6379,28.6379,28.5478,28.5853,192882.0
2016-07-26 13:00:00,38.06,38.37,38.05,38.36,279996.0,28.5778,28.8106,28.5703,28.8031,279996.0
2016-07-26 13:30:00,38.36,38.37,38.18,38.24,517640.0,28.8031,28.8106,28.6679,28.713,517640.0
2016-07-26 14:00:00,38.25,38.34,38.12,38.25,426598.0,28.7205,28.7881,28.6229,28.7205,426598.0
2016-07-26 14:30:00,38.26,38.49,38.17,38.47,278109.0,28.728,28.9007,28.6604,28.8857,278109.0
2016-07-26 15:00:00,38.48,38.63,38.41,38.62,416247.0,28.8932,29.0058,28.8406,28.9983,416247.0
2016-07-26 15:30:00,38.62,38.77,38.54,38.62,977570.0,28.9983,29.1109,28.9382,28.9983,977570.0
2016-07-27 09:30:00,38.66,38.82,38.17,38.66,759645.0,29.0283,29.1485,28.6604,29.0283,759645.0
2016-07-27 10:00:00,38.66,39.03,38.55,39.02,481573.0,29.0283,29.3062,28.9457,29.2986,481573.0
2016-07-27 10:30:00,39.01,39.01,37.83,38.41,838993.0,29.2911,29.2911,28.4051,28.8406,838993.0
2016-07-27 11:00:00,38.4,38.47,38.05,38.12,398836.0,28.8331,28.8857,28.5703,28.6229,398836.0
2016-07-27 11:30:00,38.13,38.16,37.79,37.86,272423.0,28.6304,28.6529,28.3751,28.4276,272423.0
2016-07-27 12:00:00,37.86,38.03,37.65,37.67,451645.0,28.4276,28.5553,28.27,28.285,451645.0
2016-07-27 12:30:00,37.68,38.14,37.67,38.09,301621.0,28.2925,28.6379,28.285,28.6003,301621.0
2016-07-27 13:00:00,38.09,38.1,37.87,38.05,228000.0,28.6003,28.6079,28.4352,28.5703,228000.0
2016-07-27 13:30:00,38.05,38.07,37.92,37.98,195638.0,28.5703,28.5853,28.4727,28.5177,195638.0
2016-07-27 14:00:00,37.96,38.14,37.77,37.95,319960.0,28.5027,28.6379,28.3601,28.4952,319960.0
2016-07-27 14:30:00,37.95,37.99,37.74,37.8,373264.0,28.4952,28.5253,28.3375,28.3826,373264.0
2016-07-27 15:00:00,37.81,38.1,37.81,37.88,482869.0,28.3901,28.6079,28.3901,28.4427,482869.0
2016-07-27 15:30:00,37.89,37.99,37.75,37.84,1280608.0,28.4502,28.5253,28.3451,28.4126,1280608.0
2016-07-28 09:30:00,38.22,38.95,37.02,38.43,844694.0,28.698,29.2461,27.7969,28.8556,844694.0
2016-07-28 10:00:00,38.47,38.58,37.69,38.05,687281.0,28.8857,28.9683,28.3,28.5703,687281.0
2016-07-28 10:30:00,38.06,38.61,38.04,38.19,450814.0,28.5778,28.9908,28.5628,28.6754,450814.0
2016-07-28 11:00:00,38.18,38.54,38.14,38.43,278980.0,28.6679,28.9382,28.6379,28.8556,278980.0
2016-07-28 11:30:00,38.43,38.46,38.05,38.23,299051.0,28.8556,28.8782,28.5703,28.7055,299051.0
2016-07-28 12:00:00,38.21,38.31,38.02,38.15,203656.0,28.6904,28.7655,28.5478,28.6454,203656.0
2016-07-28 12:30:00,38.15,38.23,38.01,38.2,236077.0,28.6454,28.7055,28.5403,28.6829,236077.0
2016-07-28 13:00:00,38.19,38.24,37.99,38.12,218333.0,28.6754,28.713,28.5253,28.6229,218333.0
2016-07-28 13:30:00,38.13,38.17,38.03,38.15,254539.0,28.6304,28.6604,28.5553,28.6454,254539.0
2016-07-28 14:00:00,38.16,38.36,38.1,38.16,288797.0,28.6529,28.8031,28.6079,28.6529,288797.0
2016-07-28 14:30:00,38.16,38.4,38.13,38.14,368223.0,28.6529,28.8331,28.6304,28.6379,368223.0
2016-07-28 15:00:00,38.15,38.23,38.08,38.08,625507.0,28.6454,28.7055,28.5928,28.5928,625507.0
2016-07-28 15:30:00,38.09,38.27,38.07,38.16,792845.0,28.6003,28.7355,28.5853,28.6529,792845.0
2016-07-29 09:30:00,38.01,38.17,37.66,37.91,274521.0,28.5403,28.6604,28.2775,28.4652,274521.0
2016-07-29 10:00:00,37.91,38.14,37.63,38.12,493738.0,28.4652,28.6379,28.2549,28.6229,493738.0
2016-07-29 10:30:00,38.13,38.66,38.09,38.57,363930.0,28.6304,29.0283,28.6003,28.9608,363930.0
2016-07-29 11:00:00,38.57,38.91,38.51,38.8,543043.0,28.9608,29.2161,28.9157,29.1335,543043.0
2016-07-29 11:30:00,38.8,38.96,38.7,38.85,512893.0,29.1335,29.2536,29.0584,29.171,512893.0
2016-07-29 12:00:00,38.86,39.07,38.8,38.81,362823.0,29.1785,29.3362,29.1335,29.141,362823.0
2016-07-29 12:30:00,38.82,38.93,38.59,38.73,364227.0,29.1485,29.2311,28.9758,29.0809,364227.0
2016-07-29 13:00:00,38.71,38.93,38.71,38.89,305650.0,29.0659,29.2311,29.0659,29.201,305650.0
2016-07-29 13:30:00,38.89,39.25,38.79,39.2,850823.0,29.201,29.4713,29.1259,29.4338,850823.0
2016-07-29 14:00:00,39.19,39.31,39.09,39.29,320992.0,29.4263,29.5164,29.3512,29.5014,320992.0
2016-07-29 14:30:00,39.28,39.28,39.12,39.25,399734.0,29.4939,29.4939,29.3737,29.4713,399734.0
2016-07-29 15:00:00,39.26,39.45,39.18,39.45,692443.0,29.4789,29.6215,29.4188,29.6215,692443.0
2016-07-29 15:30:00,39.45,39.61,39.37,39.38,1833632.0,29.6215,29.7417,29.5614,29.569,1833632.0
2016-08-01 09:30:00,39.13,39.57,38.91,39.2,777627.0,29.3812,29.7116,29.2161,29.4338,777627.0
2016-08-01 10:00:00,39.2,39.46,38.92,39.1,307152.0,29.4338,29.629,29.2236,29.3587,307152.0
2016-08-01 10:30:00,39.11,39.4,38.99,39.27,312351.0,29.3662,29.584,29.2761,29.4864,312351.0
2016-08-01 11:00:00,39.26,39.46,38.82,38.83,611531.0,29.4789,29.629,29.1485,29.156,611531.0
2016-08-01 11:30:00,38.85,39.02,38.74,38.96,658823.0,29.171,29.2986,29.0884,29.2536,658823.0
2016-08-01 12:00:00,38.96,39.02,38.54,38.61,592799.0,29.2536,29.2986,28.9382,28.9908,592799.0
2016-08-01 12:30:00,38.61,38.77,38.57,38.73,370147.0,28.9908,29.1109,28.9608,29.0809,370147.0
2016-08-01 13:00:00,38.74,38.97,38.69,38.96,369577.0,29.0884,29.2611,29.0509,29.2536,369577.0
2016-08-01 13:30:00,38.96,39.02,38.84,38.95,454659.0,29.2536,29.2986,29.1635,29.2461,454659.0
2016-08-01 14:00:00,38.97,39.01,38.77,38.83,704454.0,29.2611,29.2911,29.1109,29.156,704454.0
2016-08-01 14:30:00,38.82,38.88,38.77,38.83,517416.0,29.1485,29.1935,29.1109,29.156,517416.0
2016-08-01 15:00:00,38.82,38.86,38.66,38.68,480839.0,29.1485,29.1785,29.0283,29.0434,480839.0
2016-08-01 15:30:00,38.68,38.81,38.67,38.79,1122747.0,29.0434,29.141,29.0358,29.1259,1122747.0
2016-08-02 09:30:00,39.31,39.78,38.97,39.24,576964.0,29.5164,29.8693,29.2611,29.4638,576964.0
2016-08-02 10:00:00,39.25,39.48,38.89,38.98,356211.0,29.4713,29.644,29.201,29.2686,356211.0
2016-08-02 10:30:00,38.99,39.07,38.57,38.58,420760.0,29.2761,29.3362,28.9608,28.9683,420760.0
2016-08-02 11:00:00,38.57,38.76,38.53,38.72,635158.0,28.9608,29.1034,28.9307,29.0734,635158.0
2016-08-02 11:30:00,38.72,38.88,38.57,38.72,325639.0,29.0734,29.1935,28.9608,29.0734,325639.0
2016-08-02 12:00:00,38.74,38.82,38.68,38.75,274949.0,29.0884,29.1485,29.0434,29.0959,274949.0
2016-08-02 12:30:00,38.72,38.77,38.48,38.52,262532.0,29.0734,29.1109,28.8932,28.9232,262532.0
2016-08-02 13:00:00,38.52,38.53,38.23,38.45,218559.0,28.9232,28.9307,28.7055,28.8707,218559.0
2016-08-02 13:30:00,38.44,38.47,38.28,38.41,261400.0,28.8631,28.8857,28.743,28.8406,261400.0
2016-08-02 14:00:00,38.41,38.72,38.38,38.7,265911.0,28.8406,29.0734,28.8181,29.0584,265911.0
2016-08-02 14:30:00,38.7,38.84,38.63,38.7,275418.0,29.0584,29.1635,29.0058,29.0584,275418.0
2016-08-02 15:00:00,38.71,38.86,38.69,38.77,554428.0,29.0659,29.1785,29.0509,29.1109,554428.0
2016-08-02 15:30:00,38.78,38.82,38.71,38.8,868842.0,29.1184,29.1485,29.0659,29.1335,868842.0
2016-08-03 09:30:00,38.37,39.19,38.37,39.15,594076.0,28.8106,29.4263,28.8106,29.3963,594076.0
2016-08-03 10:00:00,39.14,39.39,38.88,38.97,595539.0,29.3887,29.5765,29.1935,29.2611,595539.0
2016-08-03 10:30:00,38.96,39.89,38.68,39.44,1334181.0,29.2536,29.9519,29.0434,29.614,1334181.0
2016-08-03 11:00:00,39.46,40.1,39.33,39.97,586423.0,29.629,30.1096,29.5314,30.012,586423.0
2016-08-03 11:30:00,39.96,40.37,39.89,40.21,479265.0,30.0045,30.3123,29.9519,30.1922,479265.0
2016-08-03 12:00:00,40.2,40.53,40.14,40.53,459455.0,30.1847,30.4324,30.1396,30.4324,459455.0
2016-08-03 12:30:00,40.52,40.73,40.42,40.73,379675.0,30.4249,30.5826,30.3499,30.5826,379675.0
2016-08-03 13:00:00,40.72,40.94,40.66,40.93,384791.0,30.5751,30.7403,30.5301,30.7328,384791.0
2016-08-03 13:30:00,40.94,40.99,40.41,40.41,538662.0,30.7403,30.7778,30.3423,30.3423,538662.0
2016-08-03 14:00:00,40.41,40.57,40.37,40.45,386792.0,30.3423,30.4625,30.3123,30.3724,386792.0
2016-08-03 14:30:00,40.44,40.66,40.36,40.63,291084.0,30.3649,30.5301,30.3048,30.5075,291084.0
2016-08-03 15:00:00,40.63,41.14,40.58,41.12,817253.0,30.5075,30.8905,30.47,30.8755,817253.0
2016-08-03 15:30:00,41.12,41.45,41.08,41.24,1956143.0,30.8755,31.1232,30.8454,30.9656,1956143.0
2016-08-04 09:30:00,41.19,41.66,40.53,40.93,725820.0,30.928,31.2809,30.4324,30.7328,725820.0
2016-08-04 10:00:00,40.94,40.97,40.58,40.94,518298.0,30.7403,30.7628,30.47,30.7403,518298.0
2016-08-04 10:30:00,40.95,41.23,40.91,41.05,439021.0,30.7478,30.9581,30.7178,30.8229,439021.0
2016-08-04 11:00:00,41.03,41.08,40.68,40.81,300904.0,30.8079,30.8454,30.5451,30.6427,300904.0
2016-08-04 11:30:00,40.83,41.07,40.74,41.07,340847.0,30.6577,30.8379,30.5901,30.8379,340847.0
2016-08-04 12:00:00,41.07,41.27,41.07,41.18,367703.0,30.8379,30.9881,30.8379,30.9205,367703.0
2016-08-04 12:30:00,41.19,41.28,41.15,41.23,298831.0,30.928,30.9956,30.898,30.9581,298831.0
2016-08-04 13:00:00,41.21,41.27,40.87,40.88,329171.0,30.943,30.9881,30.6877,30.6953,329171.0
2016-08-04 13:30:00,40.88,41.05,40.84,41.02,393711.0,30.6953,30.8229,30.6652,30.8004,393711.0
2016-08-04 14:00:00,41.02,41.06,40.55,40.6,466004.0,30.8004,30.8304,30.4475,30.485,466004.0
2016-08-04 14:30:00,40.59,40.66,40.45,40.45,330808.0,30.4775,30.5301,30.3724,30.3724,330808.0
2016-08-04 15:00:00,40.44,40.56,40.32,40.53,582902.0,30.3649,30.455,30.2748,30.4324,582902.0
2016-08-04 15:30:00,40.53,40.66,40.47,40.62,795340.0,30.4324,30.5301,30.3874,30.5,795340.0
2016-08-05 09:30:00,40.8,41.53,40.61,41.44,243273.0,30.6352,31.1833,30.4925,31.1157,243273.0
2016-08-05 10:00:00,41.48,41.72,41.34,41.65,420213.0,31.1458,31.326,31.0406,31.2734,420213.0
2016-08-05 10:30:00,41.63,41.84,41.42,41.83,512197.0,31.2584,31.4161,31.1007,31.4086,512197.0
2016-08-05 11:00:00,41.84,42.08,41.79,42.06,298022.0,31.4161,31.5963,31.3785,31.5813,298022.0
2016-08-05 11:30:00,42.08,42.19,41.94,41.96,482683.0,31.5963,31.6789,31.4912,31.5062,482683.0
2016-08-05 12:00:00,41.96,42.11,41.81,42.02,292553.0,31.5062,31.6188,31.3936,31.5512,292553.0
2016-08-05 12:30:00,42.03,42.05,41.69,41.7,357449.0,31.5587,31.5738,31.3034,31.311,357449.0
2016-08-05 13:00:00,41.71,41.85,41.71,41.8,163083.0,31.3185,31.4236,31.3185,31.386,163083.0
2016-08-05 13:30:00,41.81,41.97,41.81,41.91,149750.0,31.3936,31.5137,31.3936,31.4686,149750.0
2016-08-05 14:00:00,41.91,42.01,41.84,41.85,215422.0,31.4686,31.5437,31.4161,31.4236,215422.0
2016-08-05 14:30:00,41.85,41.98,41.81,41.93,336066.0,31.4236,31.5212,31.3936,31.4837,336066.0
2016-08-05 15:00:00,41.93,41.96,41.74,41.75,265301.0,31.4837,31.5062,31.341,31.3485,265301.0
2016-08-05 15:30:00,41.75,42.02,41.74,41.9,1073198.0,31.3485,31.5512,31.341,31.4611,1073198.0
2016-08-08 09:30:00,42.24,42.59,41.69,41.72,409962.0,31.7164,31.9792,31.3034,31.326,409962.0
2016-08-08 10:00:00,41.74,42.19,41.74,41.91,372218.0,31.341,31.6789,31.341,31.4686,372218.0
2016-08-08 10:30:00,41.91,42.04,41.88,41.97,346422.0,31.4686,31.5663,31.4461,31.5137,346422.0
2016-08-08 11:00:00,41.98,42.26,41.98,42.14,215242.0,31.5212,31.7314,31.5212,31.6413,215242.0
2016-08-08 11:30:00,42.14,42.19,41.85,41.91,218712.0,31.6413,31.6789,31.4236,31.4686,218712.0
2016-08-08 12:00:00,41.92,42.08,41.92,42.06,222716.0,31.4761,31.5963,31.4761,31.5813,222716.0
2016-08-08 12:30:00,42.07,42.32,42.02,42.29,144575.0,31.5888,31.7765,31.5512,31.754,144575.0
2016-08-08 13:00:00,42.31,42.31,42.13,42.13,175151.0,31.769,31.769,31.6338,31.6338,175151.0
2016-08-08 13:30:00,42.13,42.31,42.09,42.25,403855.0,31.6338,31.769,31.6038,31.7239,403855.0
2016-08-08 14:00:00,42.26,42.31,42.07,42.09,357716.0,31.7314,31.769,31.5888,31.6038,357716.0
2016-08-08 14:30:00,42.1,42.13,41.92,42.0,360084.0,31.6113,31.6338,31.4761,31.5362,360084.0
2016-08-08 15:00:00,42.0,42.0,41.84,41.85,381100.0,31.5362,31.5362,31.4161,31.4236,381100.0
2016-08-08 15:30:00,41.84,41.96,41.84,41.91,550170.0,31.4161,31.5062,31.4161,31.4686,550170.0
2016-08-09 09:30:00,41.92,41.95,41.1,41.17,404605.0,31.4761,31.4987,30.8604,30.913,404605.0
2016-08-09 10:00:00,41.17,41.22,40.86,41.1,381441.0,30.913,30.9505,30.6802,30.8604,381441.0
2016-08-09 10:30:00,41.11,41.45,41.07,41.4,351155.0,30.8679,31.1232,30.8379,31.0857,351155.0
2016-08-09 11:00:00,41.39,41.53,41.31,41.35,227431.0,31.0782,31.1833,31.0181,31.0482,227431.0
2016-08-09 11:30:00,41.36,41.47,41.31,41.33,140476.0,31.0557,31.1383,31.0181,31.0331,140476.0
2016-08-09 12:00:00,41.34,41.41,41.27,41.3,124233.0,31.0406,31.0932,30.9881,31.0106,124233.0
2016-08-09 12:30:00,41.3,41.34,41.18,41.22,124235.0,31.0106,31.0406,30.9205,30.9505,124235.0
2016-08-09 13:00:00,41.22,41.35,41.22,41.24,114796.0,30.9505,31.0482,30.9505,30.9656,114796.0
2016-08-09 13:30:00,41.25,41.27,41.05,41.07,156657.0,30.9731,30.9881,30.8229,30.8379,156657.0
2016-08-09 14:00:00,41.08,41.14,41.05,41.1,150413.0,30.8454,30.8905,30.8229,30.8604,150413.0
2016-08-09 14:30:00,41.09,41.1,40.97,41.01,172543.0,30.8529,30.8604,30.7628,30.7929,172543.0
2016-08-09 15:00:00,41.01,41.05,40.89,40.99,229822.0,30.7929,30.8229,30.7028,30.7778,229822.0
2016-08-09 15:30:00,40.98,41.07,40.91,41.03,559974.0,30.7703,30.8379,30.7178,30.8079,559974.0
2016-08-10 09:30:00,41.17,41.43,40.87,41.17,312971.0,30.913,31.1082,30.6877,30.913,312971.0
2016-08-10 10:00:00,41.16,41.63,41.12,41.5,268922.0,30.9055,31.2584,30.8755,31.1608,268922.0
2016-08-10 10:30:00,41.47,42.15,41.42,42.0,741896.0,31.1383,31.6488,31.1007,31.5362,741896.0
2016-08-10 11:00:00,42.01,42.17,41.41,41.44,393970.0,31.5437,31.6639,31.0932,31.1157,393970.0
2016-08-10 11:30:00,41.44,41.47,40.99,41.19,410251.0,31.1157,31.1383,30.7778,30.928,410251.0
2016-08-10 12:00:00,41.18,41.2,41.04,41.18,268591.0,30.9205,30.9355,30.8154,30.9205,268591.0
2016-08-10 12:30:00,41.18,41.18,40.95,40.99,173178.0,30.9205,30.9205,30.7478,30.7778,173178.0
2016-08-10 13:00:00,40.99,41.04,40.81,40.85,197954.0,30.7778,30.8154,30.6427,30.6727,197954.0
2016-08-10 13:30:00,40.85,40.99,40.79,40.95,157626.0,30.6727,30.7778,30.6277,30.7478,157626.0
2016-08-10 14:00:00,40.95,41.06,40.89,40.98,240164.0,30.7478,30.8304,30.7028,30.7703,240164.0
2016-08-10 14:30:00,40.98,40.99,40.88,40.91,228809.0,30.7703,30.7778,30.6953,30.7178,228809.0
2016-08-10 15:00:00,40.91,41.04,40.9,40.99,297558.0,30.7178,30.8154,30.7103,30.7778,297558.0
2016-08-10 15:30:00,40.99,41.01,40.88,41.01,523470.0,30.7778,30.7929,30.6953,30.7929,523470.0
2016-08-11 09:30:00,41.08,41.35,40.96,41.01,380226.0,30.8454,31.0482,30.7553,30.7929,380226.0
2016-08-11 10:00:00,41.0,41.19,40.97,41.18,260192.0,30.7854,30.928,30.7628,30.9205,260192.0
2016-08-11 10:30:00,41.19,41.44,41.11,41.43,199525.0,30.928,31.1157,30.8679,31.1082,199525.0
2016-08-11 11:00:00,41.44,41.55,41.3,41.52,214243.0,31.1157,31.1983,31.0106,31.1758,214243.0
2016-08-11 11:30:00,41.52,41.7,41.48,41.68,125975.0,31.1758,31.311,31.1458,31.2959,125975.0
2016-08-11 12:00:00,41.69,42.07,41.62,42.06,284646.0,31.3034,31.5888,31.2509,31.5813,284646.0
2016-08-11 12:30:00,42.07,42.21,42.0,42.12,322582.0,31.5888,31.6939,31.5362,31.6263,322582.0
2016-08-11 13:00:00,42.13,42.24,42.01,42.16,170314.0,31.6338,31.7164,31.5437,31.6564,170314.0
2016-08-11 13:30:00,42.16,42.3,42.08,42.26,232413.0,31.6564,31.7615,31.5963,31.7314,232413.0
2016-08-11 14:00:00,42.26,42.35,42.18,42.29,224975.0,31.7314,31.799,31.6714,31.754,224975.0
2016-08-11 14:30:00,42.3,42.41,42.17,42.3,379016.0,31.7615,31.8441,31.6639,31.7615,379016.0
2016-08-11 15:00:00,42.28,42.36,42.05,42.07,391488.0,31.7465,31.8065,31.5738,31.5888,391488.0
2016-08-11 15:30:00,42.07,42.08,41.88,41.9,649977.0,31.5888,31.5963,31.4461,31.4611,649977.0
2016-08-12 09:30:00,42.04,42.17,41.42,41.53,570591.0,31.5663,31.6639,31.1007,31.1833,570591.0
2016-08-12 10:00:00,41.54,41.65,41.02,41.03,536523.0,31.1908,31.2734,30.8004,30.8079,536523.0
2016-08-12 10:30:00,41.04,41.59,41.01,41.49,457768.0,30.8154,31.2284,30.7929,31.1533,457768.0
2016-08-12 11:00:00,41.49,41.64,41.49,41.53,200829.0,31.1533,31.2659,31.1533,31.1833,200829.0
2016-08-12 11:30:00,41.54,41.87,41.53,41.61,394520.0,31.1908,31.4386,31.1833,31.2434,394520.0
2016-08-12 12:00:00,41.61,41.68,41.53,41.55,167163.0,31.2434,31.2959,31.1833,31.1983,167163.0
2016-08-12 12:30:00,41.55,41.56,41.41,41.41,152161.0,31.1983,31.2058,31.0932,31.0932,152161.0
2016-08-12 13:00:00,41.4,41.55,41.34,41.53,221354.0,31.0857,31.1983,31.0406,31.1833,221354.0
2016-08-12 13:30:00,41.53,41.57,41.44,41.52,217626.0,31.1833,31.2133,31.1157,31.1758,217626.0
2016-08-12 14:00:00,41.52,41.53,41.38,41.52,221887.0,31.1758,31.1833,31.0707,31.1758,221887.0
2016-08-12 14:30:00,41.52,41.58,41.46,41.5,326004.0,31.1758,31.2209,31.1308,31.1608,326004.0
2016-08-12 15:00:00,41.51,41.65,41.49,41.58,299197.0,31.1683,31.2734,31.1533,31.2209,299197.0
2016-08-12 15:30:00,41.58,41.78,41.55,41.71,745418.0,31.2209,31.371,31.1983,31.3185,745418.0
2016-08-15 09:30:00,41.72,41.77,40.91,41.05,421485.0,31.5996,31.6375,30.9861,31.0922,421485.0
2016-08-15 10:00:00,41.04,41.38,41.04,41.31,322691.0,31.0846,31.3421,31.0846,31.2891,322691.0
2016-08-15 10:30:00,41.32,41.6,41.32,41.49,205570.0,31.2967,31.5087,31.2967,31.4254,205570.0
2016-08-15 11:00:00,41.5,41.58,41.3,41.33,186212.0,31.433,31.4936,31.2815,31.3042,186212.0
2016-08-15 11:30:00,41.34,41.39,41.1,41.21,153460.0,31.3118,31.3497,31.13,31.2133,153460.0
2016-08-15 12:00:00,41.21,41.37,41.2,41.3,190860.0,31.2133,31.3345,31.2058,31.2815,190860.0
2016-08-15 12:30:00,41.31,41.52,41.31,41.38,188384.0,31.2891,31.4481,31.2891,31.3421,188384.0
2016-08-15 13:00:00,41.39,41.43,41.24,41.24,169843.0,31.3497,31.38,31.2361,31.2361,169843.0
2016-08-15 13:30:00,41.24,41.35,41.22,41.26,143147.0,31.2361,31.3194,31.2209,31.2512,143147.0
2016-08-15 14:00:00,41.27,41.31,41.19,41.25,133359.0,31.2588,31.2891,31.1982,31.2436,133359.0
2016-08-15 14:30:00,41.25,41.36,41.22,41.23,164045.0,31.2436,31.327,31.2209,31.2285,164045.0
2016-08-15 15:00:00,41.23,41.32,41.2,41.22,206251.0,31.2285,31.2967,31.2058,31.2209,206251.0
2016-08-15 15:30:00,41.22,41.24,41.16,41.19,429329.0,31.2209,31.2361,31.1755,31.1982,429329.0
2016-08-16 09:30:00,41.16,42.07,41.13,42.02,396408.0,31.1755,31.8647,31.1528,31.8269,396408.0
2016-08-16 10:00:00,42.0,42.01,41.63,41.68,318167.0,31.8117,31.8193,31.5315,31.5693,318167.0
2016-08-16 10:30:00,41.69,41.85,41.55,41.71,327796.0,31.5769,31.6981,31.4709,31.5921,327796.0
2016-08-16 11:00:00,41.7,41.95,41.65,41.85,257770.0,31.5845,31.7738,31.5466,31.6981,257770.0
2016-08-16 11:30:00,41.84,42.03,41.74,42.01,287243.0,31.6905,31.8344,31.6148,31.8193,287243.0
2016-08-16 12:00:00,42.02,42.09,41.9,42.07,230863.0,31.8269,31.8799,31.736,31.8647,230863.0
2016-08-16 12:30:00,42.07,42.28,42.03,42.2,251162.0,31.8647,32.0238,31.8344,31.9632,251162.0
2016-08-16 13:00:00,42.2,42.22,42.11,42.2,236855.0,31.9632,31.9783,31.895,31.9632,236855.0
2016-08-16 13:30:00,42.2,42.28,42.17,42.27,205340.0,31.9632,32.0238,31.9405,32.0162,205340.0
2016-08-16 14:00:00,42.26,42.3,42.18,42.28,346036.0,32.0086,32.0389,31.948,32.0238,346036.0
2016-08-16 14:30:00,42.28,42.39,42.18,42.36,279822.0,32.0238,32.1071,31.948,32.0844,279822.0
2016-08-16 15:00:00,42.36,42.36,42.16,42.16,463086.0,32.0844,32.0844,31.9329,31.9329,463086.0
2016-08-16 15:30:00,42.16,42.26,42.07,42.14,685918.0,31.9329,32.0086,31.8647,31.9177,685918.0
2016-08-17 09:30:00,42.19,42.4,41.78,42.16,414990.0,31.9556,32.1147,31.6451,31.9329,414990.0
2016-08-17 10:00:00,42.16,42.22,41.78,41.85,276024.0,31.9329,31.9783,31.6451,31.6981,276024.0
2016-08-17 10:30:00,41.86,42.44,41.86,42.28,668643.0,31.7057,32.145,31.7057,32.0238,668643.0
2016-08-17 11:00:00,42.29,42.44,42.16,42.2,263240.0,32.0314,32.145,31.9329,31.9632,263240.0
2016-08-17 11:30:00,42.2,42.31,41.98,42.07,141199.0,31.9632,32.0465,31.7966,31.8647,141199.0
2016-08-17 12:00:00,42.06,42.13,41.95,42.12,119806.0,31.8572,31.9102,31.7738,31.9026,119806.0
2016-08-17 12:30:00,42.13,42.18,42.0,42.13,140198.0,31.9102,31.948,31.8117,31.9102,140198.0
2016-08-17 13:00:00,42.12,42.3,42.1,42.3,141451.0,31.9026,32.0389,31.8875,32.0389,141451.0
2016-08-17 13:30:00,42.29,42.31,42.18,42.2,159231.0,32.0314,32.0465,31.948,31.9632,159231.0
2016-08-17 14:00:00,42.2,42.26,42.06,42.2,205801.0,31.9632,32.0086,31.8572,31.9632,205801.0
2016-08-17 14:30:00,42.2,42.25,42.09,42.2,228357.0,31.9632,32.0011,31.8799,31.9632,228357.0
2016-08-17 15:00:00,42.21,42.21,42.08,42.16,258543.0,31.9708,31.9708,31.8723,31.9329,258543.0
2016-08-17 15:30:00,42.16,42.24,42.12,42.19,447052.0,31.9329,31.9935,31.9026,31.9556,447052.0
2016-08-18 09:30:00,42.28,42.39,41.88,42.07,190961.0,32.0238,32.1071,31.7208,31.8647,190961.0
2016-08-18 10:00:00,42.06,42.08,41.77,41.82,174150.0,31.8572,31.8723,31.6375,31.6754,174150.0
2016-08-18 10:30:00,41.82,42.14,41.82,42.07,160351.0,31.6754,31.9177,31.6754,31.8647,160351.0
2016-08-18 11:00:00,42.08,42.12,41.93,41.98,149829.0,31.8723,31.9026,31.7587,31.7966,149829.0
2016-08-18 11:30:00,41.98,42.13,41.97,42.04,295034.0,31.7966,31.9102,31.789,31.842,295034.0
2016-08-18 12:00:00,42.04,42.26,42.04,42.15,202369.0,31.842,32.0086,31.842,31.9253,202369.0
2016-08-18 12:30:00,42.14,42.18,42.03,42.06,162766.0,31.9177,31.948,31.8344,31.8572,162766.0
2016-08-18 13:00:00,42.06,42.24,42.06,42.11,246798.0,31.8572,31.9935,31.8572,31.895,246798.0
2016-08-18 13:30:00,42.11,42.22,42.06,42.19,313204.0,31.895,31.9783,31.8572,31.9556,313204.0
2016-08-18 14:00:00,42.18,42.22,42.11,42.19,291513.0,31.948,31.9783,31.895,31.9556,291513.0
2016-08-18 14:30:00,42.2,42.32,42.17,42.18,166157.0,31.9632,32.0541,31.9405,31.948,166157.0
2016-08-18 15:00:00,42.18,42.34,42.18,42.27,239083.0,31.948,32.0692,31.948,32.0162,239083.0
2016-08-18 15:30:00,42.27,42.5,42.23,42.48,693820.0,32.0162,32.1904,31.9859,32.1753,693820.0
2016-08-19 09:30:00,42.15,42.25,41.81,41.9,370503.0,31.9253,32.0011,31.6678,31.736,370503.0
2016-08-19 10:00:00,41.91,42.16,41.91,42.16,158206.0,31.7435,31.9329,31.7435,31.9329,158206.0
2016-08-19 10:30:00,42.13,42.26,42.1,42.25,154018.0,31.9102,32.0086,31.8875,32.0011,154018.0
2016-08-19 11:00:00,42.24,42.33,42.16,42.18,134151.0,31.9935,32.0617,31.9329,31.948,134151.0
2016-08-19 11:30:00,42.18,42.23,42.12,42.19,166029.0,31.948,31.9859,31.9026,31.9556,166029.0
2016-08-19 12:00:00,42.19,42.19,42.06,42.18,128915.0,31.9556,31.9556,31.8572,31.948,128915.0
2016-08-19 12:30:00,42.19,42.24,42.1,42.12,75301.0,31.9556,31.9935,31.8875,31.9026,75301.0
2016-08-19 13:00:00,42.12,42.17,42.06,42.14,89811.0,31.9026,31.9405,31.8572,31.9177,89811.0
2016-08-19 13:30:00,42.14,42.18,42.05,42.14,97233.0,31.9177,31.948,31.8496,31.9177,97233.0
2016-08-19 14:00:00,42.13,42.16,42.05,42.07,80475.0,31.9102,31.9329,31.8496,31.8647,80475.0
2016-08-19 14:30:00,42.07,42.14,42.06,42.07,80807.0,31.8647,31.9177,31.8572,31.8647,80807.0
2016-08-19 15:00:00,42.07,42.19,42.07,42.19,100926.0,31.8647,31.9556,31.8647,31.9556,100926.0
2016-08-19 15:30:00,42.19,42.21,42.01,42.02,394085.0,31.9556,31.9708,31.8193,31.8269,394085.0
2016-08-22 09:30:00,41.72,41.81,40.72,40.74,518293.0,31.5996,31.6678,30.8422,30.8574,518293.0
2016-08-22 10:00:00,40.72,41.35,40.6,41.34,520062.0,30.8422,31.3194,30.7513,31.3118,520062.0
2016-08-22 10:30:00,41.35,41.37,40.99,41.01,328991.0,31.3194,31.3345,31.0467,31.0619,328991.0
2016-08-22 11:00:00,41.0,41.09,40.56,40.57,470903.0,31.0543,31.1225,30.721,30.7286,470903.0
2016-08-22 11:30:00,40.57,40.77,40.52,40.71,659042.0,30.7286,30.8801,30.6907,30.8346,659042.0
2016-08-22 12:00:00,40.71,41.19,40.71,41.05,295267.0,30.8346,31.1982,30.8346,31.0922,295267.0
2016-08-22 12:30:00,41.04,41.19,40.96,41.18,215675.0,31.0846,31.1982,31.024,31.1906,215675.0
2016-08-22 13:00:00,41.18,41.35,41.12,41.32,167444.0,31.1906,31.3194,31.1452,31.2967,167444.0
2016-08-22 13:30:00,41.32,41.4,41.23,41.34,165533.0,31.2967,31.3573,31.2285,31.3118,165533.0
2016-08-22 14:00:00,41.35,41.4,41.16,41.18,148524.0,31.3194,31.3573,31.1755,31.1906,148524.0
2016-08-22 14:30:00,41.18,41.18,41.02,41.06,283689.0,31.1906,31.1906,31.0694,31.0997,283689.0
2016-08-22 15:00:00,41.07,41.14,41.05,41.13,198357.0,31.1073,31.1603,31.0922,31.1528,198357.0
2016-08-22 15:30:00,41.13,41.16,41.03,41.11,578219.0,31.1528,31.1755,31.077,31.1376,578219.0
2016-08-23 09:30:00,41.54,41.98,41.32,41.73,480253.0,31.4633,31.7966,31.2967,31.6072,480253.0
2016-08-23 10:00:00,41.73,41.96,41.69,41.81,394330.0,31.6072,31.7814,31.5769,31.6678,394330.0
2016-08-23 10:30:00,41.81,42.24,41.7,42.15,294428.0,31.6678,31.9935,31.5845,31.9253,294428.0
2016-08-23 11:00:00,42.15,42.17,41.65,41.75,407395.0,31.9253,31.9405,31.5466,31.6224,407395.0
2016-08-23 11:30:00,41.75,41.89,41.63,41.7,214064.0,31.6224,31.7284,31.5315,31.5845,214064.0
2016-08-23 12:00:00,41.69,41.83,41.61,41.66,244749.0,31.5769,31.6829,31.5163,31.5542,244749.0
2016-08-23 12:30:00,41.65,41.94,41.6,41.9,125436.0,31.5466,31.7663,31.5087,31.736,125436.0
2016-08-23 13:00:00,41.9,41.91,41.68,41.73,124537.0,31.736,31.7435,31.5693,31.6072,124537.0
2016-08-23 13:30:00,41.72,41.87,41.69,41.78,177077.0,31.5996,31.7132,31.5769,31.6451,177077.0
2016-08-23 14:00:00,41.78,42.04,41.73,42.04,141134.0,31.6451,31.842,31.6072,31.842,141134.0
2016-08-23 14:30:00,42.02,42.06,41.87,41.91,99268.0,31.8269,31.8572,31.7132,31.7435,99268.0
2016-08-23 15:00:00,41.91,41.91,41.74,41.84,257011.0,31.7435,31.7435,31.6148,31.6905,257011.0
2016-08-23 15:30:00,41.85,42.03,41.81,41.93,789862.0,31.6981,31.8344,31.6678,31.7587,789862.0
2016-08-24 09:30:00,42.11,42.37,41.95,42.07,542731.0,31.895,32.092,31.7738,31.8647,542731.0
2016-08-24 10:00:00,42.08,42.25,41.97,42.22,383707.0,31.8723,32.0011,31.789,31.9783,383707.0
2016-08-24 10:30:00,42.21,42.21,41.69,41.79,393868.0,31.9708,31.9708,31.5769,31.6526,393868.0
2016-08-24 11:00:00,41.78,41.85,41.64,41.72,233903.0,31.6451,31.6981,31.539,31.5996,233903.0
2016-08-24 11:30:00,41.71,41.93,41.66,41.87,174406.0,31.5921,31.7587,31.5542,31.7132,174406.0
2016-08-24 12:00:00,41.88,41.94,41.82,41.89,95356.0,31.7208,31.7663,31.6754,31.7284,95356.0
2016-08-24 12:30:00,41.89,42.25,41.86,42.25,138616.0,31.7284,32.0011,31.7057,32.0011,138616.0
2016-08-24 13:00:00,42.25,42.25,42.04,42.09,343616.0,32.0011,32.0011,31.842,31.8799,343616.0
2016-08-24 13:30:00,42.09,42.1,41.9,42.0,177757.0,31.8799,31.8875,31.736,31.8117,177757.0
2016-08-24 14:00:00,42.0,42.02,41.88,41.95,289694.0,31.8117,31.8269,31.7208,31.7738,289694.0
2016-08-24 14:30:00,41.94,42.14,41.93,42.01,201359.0,31.7663,31.9177,31.7587,31.8193,201359.0
2016-08-24 15:00:00,42.01,42.03,41.9,41.96,214424.0,31.8193,31.8344,31.736,31.7814,214424.0
2016-08-24 15:30:00,41.96,42.02,41.85,41.98,522664.0,31.7814,31.8269,31.6981,31.7966,522664.0
2016-08-25 09:30:00,42.06,42.17,41.47,41.7,283353.0,31.8572,31.9405,31.4103,31.5845,283353.0
2016-08-25 10:00:00,41.7,41.93,41.6,41.75,221012.0,31.5845,31.7587,31.5087,31.6224,221012.0
2016-08-25 10:30:00,41.73,41.85,41.59,41.73,232759.0,31.6072,31.6981,31.5012,31.6072,232759.0
2016-08-25 11:00:00,41.71,42.12,41.71,42.07,131850.0,31.5921,31.9026,31.5921,31.8647,131850.0
2016-08-25 11:30:00,42.05,42.14,41.92,42.14,183111.0,31.8496,31.9177,31.7511,31.9177,183111.0
2016-08-25 12:00:00,42.13,42.14,42.04,42.08,107025.0,31.9102,31.9177,31.842,31.8723,107025.0
2016-08-25 12:30:00,42.07,42.2,42.07,42.15,148371.0,31.8647,31.9632,31.8647,31.9253,148371.0
2016-08-25 13:00:00,42.16,42.19,41.99,42.02,96028.0,31.9329,31.9556,31.8041,31.8269,96028.0
2016-08-25 13:30:00,42.02,42.07,41.74,41.84,116826.0,31.8269,31.8647,31.6148,31.6905,116826.0
2016-08-25 14:00:00,41.84,41.86,41.73,41.83,98546.0,31.6905,31.7057,31.6072,31.6829,98546.0
2016-08-25 14:30:00,41.82,41.88,41.63,41.64,129804.0,31.6754,31.7208,31.5315,31.539,129804.0
2016-08-25 15:00:00,41.64,41.69,41.57,41.66,131811.0,31.539,31.5769,31.486,31.5542,131811.0
2016-08-25 15:30:00,41.66,41.91,41.62,41.9,774672.0,31.5542,31.7435,31.5239,31.736,774672.0
2016-08-26 09:30:00,42.02,42.36,41.9,41.91,234790.0,31.8269,32.0844,31.736,31.7435,234790.0
2016-08-26 10:00:00,41.9,42.06,41.71,41.81,523689.0,31.736,31.8572,31.5921,31.6678,523689.0
2016-08-26 10:30:00,41.84,42.03,41.84,41.92,232255.0,31.6905,31.8344,31.6905,31.7511,232255.0
2016-08-26 11:00:00,41.91,42.18,41.88,42.16,210336.0,31.7435,31.948,31.7208,31.9329,210336.0
2016-08-26 11:30:00,42.16,42.2,41.86,41.94,150365.0,31.9329,31.9632,31.7057,31.7663,150365.0
2016-08-26 12:00:00,41.95,41.96,41.72,41.84,121174.0,31.7738,31.7814,31.5996,31.6905,121174.0
2016-08-26 12:30:00,41.84,41.84,41.69,41.75,59173.0,31.6905,31.6905,31.5769,31.6224,59173.0
2016-08-26 13:00:00,41.76,41.88,41.67,41.7,83141.0,31.6299,31.7208,31.5618,31.5845,83141.0
2016-08-26 13:30:00,41.71,41.72,41.5,41.53,99850.0,31.5921,31.5996,31.433,31.4557,99850.0
2016-08-26 14:00:00,41.53,41.63,41.41,41.42,120672.0,31.4557,31.5315,31.3648,31.3724,120672.0
2016-08-26 14:30:00,41.43,41.55,41.41,41.54,90697.0,31.38,31.4709,31.3648,31.4633,90697.0
2016-08-26 15:00:00,41.54,41.82,41.53,41.77,130782.0,31.4633,31.6754,31.4557,31.6375,130782.0
2016-08-26 15:30:00,41.78,41.95,41.78,41.87,332648.0,31.6451,31.7738,31.6451,31.7132,332648.0
2016-08-29 09:30:00,41.85,42.61,41.82,42.23,335287.0,31.6981,32.2737,31.6754,31.9859,335287.0
2016-08-29 10:00:00,42.26,42.45,42.19,42.32,143227.0,32.0086,32.1525,31.9556,32.0541,143227.0
2016-08-29 10:30:00,42.32,42.44,42.24,42.35,128584.0,32.0541,32.145,31.9935,32.0768,128584.0
2016-08-29 11:00:00,42.37,42.59,42.36,42.53,134342.0,32.092,32.2586,32.0844,32.2131,134342.0
2016-08-29 11:30:00,42.52,42.59,42.46,42.48,102520.0,32.2056,32.2586,32.1601,32.1753,102520.0
2016-08-29 12:00:00,42.48,42.63,42.42,42.63,96006.0,32.1753,32.2889,32.1298,32.2889,96006.0
2016-08-29 12:30:00,42.63,42.65,42.47,42.49,69869.0,32.2889,32.304,32.1677,32.1828,69869.0
2016-08-29 13:00:00,42.5,42.53,42.42,42.51,178993.0,32.1904,32.2131,32.1298,32.198,178993.0
2016-08-29 13:30:00,42.5,42.61,42.47,42.52,102554.0,32.1904,32.2737,32.1677,32.2056,102554.0
2016-08-29 14:00:00,42.51,42.53,42.29,42.33,112918.0,32.198,32.2131,32.0314,32.0617,112918.0
2016-08-29 14:30:00,42.33,42.34,42.24,42.29,73611.0,32.0617,32.0692,31.9935,32.0314,73611.0
2016-08-29 15:00:00,42.3,42.44,42.25,42.28,158727.0,32.0389,32.145,32.0011,32.0238,158727.0
2016-08-29 15:30:00,42.28,42.36,42.24,42.3,287531.0,32.0238,32.0844,31.9935,32.0389,287531.0
2016-08-30 09:30:00,42.37,42.54,42.23,42.45,221503.0,32.092,32.2207,31.9859,32.1525,221503.0
2016-08-30 10:00:00,42.46,42.52,42.19,42.33,168735.0,32.1601,32.2056,31.9556,32.0617,168735.0
2016-08-30 10:30:00,42.34,42.34,41.96,42.18,180217.0,32.0692,32.0692,31.7814,31.948,180217.0
2016-08-30 11:00:00,42.18,42.2,42.02,42.13,127328.0,31.948,31.9632,31.8269,31.9102,127328.0
2016-08-30 11:30:00,42.13,42.4,42.13,42.36,82950.0,31.9102,32.1147,31.9102,32.0844,82950.0
2016-08-30 12:00:00,42.36,42.65,42.35,42.57,75480.0,32.0844,32.304,32.0768,32.2434,75480.0
2016-08-30 12:30:00,42.58,42.73,42.54,42.67,99164.0,32.251,32.3646,32.2207,32.3192,99164.0
2016-08-30 13:00:00,42.67,42.67,42.57,42.6,73238.0,32.3192,32.3192,32.2434,32.2662,73238.0
2016-08-30 13:30:00,42.61,42.66,42.52,42.54,70711.0,32.2737,32.3116,32.2056,32.2207,70711.0
2016-08-30 14:00:00,42.54,42.56,42.38,42.52,95478.0,32.2207,32.2359,32.0995,32.2056,95478.0
2016-08-30 14:30:00,42.51,42.69,42.51,42.65,90572.0,32.198,32.3343,32.198,32.304,90572.0
2016-08-30 15:00:00,42.64,42.7,42.6,42.63,157743.0,32.2965,32.3419,32.2662,32.2889,157743.0
2016-08-30 15:30:00,42.64,42.77,42.6,42.69,400554.0,32.2965,32.3949,32.2662,32.3343,400554.0
2016-08-31 09:30:00,42.58,42.97,42.08,42.78,347382.0,32.251,32.5464,31.8723,32.4025,347382.0
2016-08-31 10:00:00,42.78,42.85,42.58,42.67,127739.0,32.4025,32.4555,32.251,32.3192,127739.0
2016-08-31 10:30:00,42.65,42.65,42.17,42.23,247970.0,32.304,32.304,31.9405,31.9859,247970.0
2016-08-31 11:00:00,42.22,42.44,42.11,42.43,177398.0,31.9783,32.145,31.895,32.1374,177398.0
2016-08-31 11:30:00,42.44,42.45,42.02,42.07,150134.0,32.145,32.1525,31.8269,31.8647,150134.0
2016-08-31 12:00:00,42.06,42.18,41.95,42.15,108905.0,31.8572,31.948,31.7738,31.9253,108905.0
2016-08-31 12:30:00,42.15,42.2,42.09,42.11,95379.0,31.9253,31.9632,31.8799,31.895,95379.0
2016-08-31 13:00:00,42.11,42.12,41.95,42.01,179429.0,31.895,31.9026,31.7738,31.8193,179429.0
2016-08-31 13:30:00,42.0,42.16,42.0,42.13,100924.0,31.8117,31.9329,31.8117,31.9102,100924.0
2016-08-31 14:00:00,42.12,42.24,42.11,42.16,121975.0,31.9026,31.9935,31.895,31.9329,121975.0
2016-08-31 14:30:00,42.16,42.17,42.04,42.11,105947.0,31.9329,31.9405,31.842,31.895,105947.0
2016-08-31 15:00:00,42.11,42.28,42.11,42.28,214673.0,31.895,32.0238,31.895,32.0238,214673.0
2016-08-31 15:30:00,42.28,42.57,42.23,42.5,544912.0,32.0238,32.2434,31.9859,32.1904,544912.0
2016-09-01 09:30:00,42.55,42.6,41.93,42.02,317467.0,32.2283,32.2662,31.7587,31.8269,317467.0
2016-09-01 10:00:00,42.02,42.25,41.72,41.72,387876.0,31.8269,32.0011,31.5996,31.5996,387876.0
2016-09-01 10:30:00,41.72,41.75,41.49,41.64,277131.0,31.5996,31.6224,31.4254,31.539,277131.0
2016-09-01 11:00:00,41.65,41.71,41.54,41.67,247950.0,31.5466,31.5921,31.4633,31.5618,247950.0
2016-09-01 11:30:00,41.65,41.71,41.45,41.5,171000.0,31.5466,31.5921,31.3951,31.433,171000.0
2016-09-01 12:00:00,41.5,41.73,41.38,41.71,189306.0,31.433,31.6072,31.3421,31.5921,189306.0
2016-09-01 12:30:00,41.71,41.88,41.71,41.83,209392.0,31.5921,31.7208,31.5921,31.6829,209392.0
2016-09-01 13:00:00,41.84,41.84,41.73,41.73,138590.0,31.6905,31.6905,31.6072,31.6072,138590.0
2016-09-01 13:30:00,41.74,41.76,41.63,41.75,132005.0,31.6148,31.6299,31.5315,31.6224,132005.0
2016-09-01 14:00:00,41.75,41.81,41.57,41.8,201679.0,31.6224,31.6678,31.486,31.6602,201679.0
2016-09-01 14:30:00,41.81,41.83,41.71,41.74,122038.0,31.6678,31.6829,31.5921,31.6148,122038.0
2016-09-01 15:00:00,41.74,41.74,41.6,41.72,193244.0,31.6148,31.6148,31.5087,31.5996,193244.0
2016-09-01 15:30:00,41.72,41.91,41.67,41.9,606114.0,31.5996,31.7435,31.5618,31.736,606114.0
2016-09-02 09:30:00,42.37,42.37,41.92,41.97,231459.0,32.092,32.092,31.7511,31.789,231459.0
2016-09-02 10:00:00,41.97,42.13,41.77,42.08,278716.0,31.789,31.9102,31.6375,31.8723,278716.0
2016-09-02 10:30:00,42.09,42.35,42.09,42.33,207608.0,31.8799,32.0768,31.8799,32.0617,207608.0
2016-09-02 11:00:00,42.32,42.44,42.17,42.19,144830.0,32.0541,32.145,31.9405,31.9556,144830.0
2016-09-02 11:30:00,42.21,42.53,42.15,42.38,340051.0,31.9708,32.2131,31.9253,32.0995,340051.0
2016-09-02 12:00:00,42.39,42.42,42.1,42.1,149775.0,32.1071,32.1298,31.8875,31.8875,149775.0
2016-09-02 12:30:00,42.11,42.29,42.08,42.24,175326.0,31.895,32.0314,31.8723,31.9935,175326.0
2016-09-02 13:00:00,42.24,42.42,42.19,42.41,109682.0,31.9935,32.1298,31.9556,32.1223,109682.0
2016-09-02 13:30:00,42.42,42.42,42.28,42.39,169770.0,32.1298,32.1298,32.0238,32.1071,169770.0
2016-09-02 14:00:00,42.39,42.42,42.3,42.32,91263.0,32.1071,32.1298,32.0389,32.0541,91263.0
2016-09-02 14:30:00,42.32,42.32,42.18,42.19,124695.0,32.0541,32.0541,31.948,31.9556,124695.0
2016-09-02 15:00:00,42.2,42.33,42.19,42.26,117652.0,31.9632,32.0617,31.9556,32.0086,117652.0
2016-09-02 15:30:00,42.26,42.32,42.14,42.32,370748.0,32.0086,32.0541,31.9177,32.0541,370748.0
2016-09-06 09:30:00,42.56,42.87,42.25,42.66,213230.0,32.2359,32.4707,32.0011,32.3116,213230.0
2016-09-06 10:00:00,42.66,42.95,42.58,42.76,326590.0,32.3116,32.5313,32.251,32.3873,326590.0
2016-09-06 10:30:00,42.76,42.89,42.6,42.74,146916.0,32.3873,32.4858,32.2662,32.3722,146916.0
2016-09-06 11:00:00,42.75,42.79,42.65,42.69,99056.0,32.3798,32.4101,32.304,32.3343,99056.0
2016-09-06 11:30:00,42.69,42.82,42.66,42.76,112933.0,32.3343,32.4328,32.3116,32.3873,112933.0
2016-09-06 12:00:00,42.75,42.79,42.64,42.79,163482.0,32.3798,32.4101,32.2965,32.4101,163482.0
2016-09-06 12:30:00,42.78,42.87,42.76,42.85,87315.0,32.4025,32.4707,32.3873,32.4555,87315.0
2016-09-06 13:00:00,42.85,42.87,42.77,42.82,62943.0,32.4555,32.4707,32.3949,32.4328,62943.0
2016-09-06 13:30:00,42.83,43.14,42.82,43.12,203699.0,32.4404,32.6752,32.4328,32.66,203699.0
2016-09-06 14:00:00,43.13,43.14,42.96,43.0,239946.0,32.6676,32.6752,32.5388,32.5691,239946.0
2016-09-06 14:30:00,43.01,43.09,42.93,42.95,165187.0,32.5767,32.6373,32.5161,32.5313,165187.0
2016-09-06 15:00:00,42.95,42.98,42.83,42.84,183352.0,32.5313,32.554,32.4404,32.4479,183352.0
2016-09-06 15:30:00,42.85,42.98,42.74,42.97,749014.0,32.4555,32.554,32.3722,32.5464,749014.0
2016-09-07 09:30:00,43.05,43.44,42.77,42.99,380644.0,32.607,32.9024,32.3949,32.5616,380644.0
2016-09-07 10:00:00,42.99,43.15,42.85,42.99,349936.0,32.5616,32.6827,32.4555,32.5616,349936.0
2016-09-07 10:30:00,43.0,43.09,42.87,43.04,310096.0,32.5691,32.6373,32.4707,32.5994,310096.0
2016-09-07 11:00:00,43.04,43.15,42.88,42.94,227073.0,32.5994,32.6827,32.4782,32.5237,227073.0
2016-09-07 11:30:00,42.95,43.24,42.93,43.23,322890.0,32.5313,32.7509,32.5161,32.7433,322890.0
2016-09-07 12:00:00,43.22,43.44,43.02,43.09,260826.0,32.7358,32.9024,32.5843,32.6373,260826.0
2016-09-07 12:30:00,43.09,43.09,42.95,43.05,125138.0,32.6373,32.6373,32.5313,32.607,125138.0
2016-09-07 13:00:00,43.04,43.21,43.02,43.1,167737.0,32.5994,32.7282,32.5843,32.6449,167737.0
2016-09-07 13:30:00,43.09,43.21,43.06,43.1,200842.0,32.6373,32.7282,32.6146,32.6449,200842.0
2016-09-07 14:00:00,43.1,43.2,43.05,43.07,153876.0,32.6449,32.7206,32.607,32.6221,153876.0
2016-09-07 14:30:00,43.06,43.11,43.02,43.03,142638.0,32.6146,32.6524,32.5843,32.5919,142638.0
2016-09-07 15:00:00,43.03,43.07,42.97,42.97,186540.0,32.5919,32.6221,32.5464,32.5464,186540.0
2016-09-07 15:30:00,42.98,43.12,42.94,43.09,634733.0,32.554,32.66,32.5237,32.6373,634733.0
2016-09-08 09:30:00,43.29,43.55,42.75,42.89,339607.0,32.7888,32.9857,32.3798,32.4858,339607.0
2016-09-08 10:00:00,42.89,43.05,42.73,43.05,284484.0,32.4858,32.607,32.3646,32.607,284484.0
2016-09-08 10:30:00,43.07,43.37,42.99,43.37,259900.0,32.6221,32.8494,32.5616,32.8494,259900.0
2016-09-08 11:00:00,43.37,43.86,43.37,43.56,426090.0,32.8494,33.2205,32.8494,32.9933,426090.0
2016-09-08 11:30:00,43.56,43.68,43.45,43.52,351223.0,32.9933,33.0842,32.91,32.963,351223.0
2016-09-08 12:00:00,43.52,43.67,43.47,43.48,188667.0,32.963,33.0766,32.9251,32.9327,188667.0
2016-09-08 12:30:00,43.48,43.63,43.41,43.6,282081.0,32.9327,33.0463,32.8797,33.0236,282081.0
2016-09-08 13:00:00,43.59,43.62,43.52,43.62,124208.0,33.016,33.0387,32.963,33.0387,124208.0
2016-09-08 13:30:00,43.61,43.62,43.46,43.57,158272.0,33.0312,33.0387,32.9175,33.0009,158272.0
2016-09-08 14:00:00,43.57,43.66,43.52,43.54,205380.0,33.0009,33.069,32.963,32.9781,205380.0
2016-09-08 14:30:00,43.54,43.62,43.51,43.59,143829.0,32.9781,33.0387,32.9554,33.016,143829.0
2016-09-08 15:00:00,43.59,43.6,43.43,43.43,277891.0,33.016,33.0236,32.8948,32.8948,277891.0
2016-09-08 15:30:00,43.44,43.61,43.43,43.44,792987.0,32.9024,33.0312,32.8948,32.9024,792987.0
2016-09-09 09:30:00,42.94,43.25,42.7,42.82,320236.0,32.5237,32.7585,32.3419,32.4328,320236.0
2016-09-09 10:00:00,42.84,43.1,42.72,42.97,225764.0,32.4479,32.6449,32.3571,32.5464,225764.0
2016-09-09 10:30:00,42.98,43.09,42.75,43.06,247888.0,32.554,32.6373,32.3798,32.6146,247888.0
2016-09-09 11:00:00,43.07,43.09,42.87,42.95,258362.0,32.6221,32.6373,32.4707,32.5313,258362.0
2016-09-09 11:30:00,42.95,42.98,42.64,42.74,260441.0,32.5313,32.554,32.2965,32.3722,260441.0
2016-09-09 12:00:00,42.73,42.87,42.7,42.86,197537.0,32.3646,32.4707,32.3419,32.4631,197537.0
2016-09-09 12:30:00,42.85,42.85,42.7,42.81,146520.0,32.4555,32.4555,32.3419,32.4252,146520.0
2016-09-09 13:00:00,42.8,42.84,42.61,42.7,141973.0,32.4176,32.4479,32.2737,32.3419,141973.0
2016-09-09 13:30:00,42.69,42.7,42.57,42.66,174369.0,32.3343,32.3419,32.2434,32.3116,174369.0
2016-09-09 14:00:00,42.66,42.66,42.46,42.58,174803.0,32.3116,32.3116,32.1601,32.251,174803.0
2016-09-09 14:30:00,42.59,42.68,42.49,42.66,210322.0,32.2586,32.3268,32.1828,32.3116,210322.0
2016-09-09 15:00:00,42.67,42.68,42.51,42.59,299493.0,32.3192,32.3268,32.198,32.2586,299493.0
2016-09-09 15:30:00,42.59,42.64,42.23,42.25,759849.0,32.2586,32.2965,31.9859,32.0011,759849.0
2016-09-12 09:30:00,41.57,42.14,41.25,42.09,571535.0,31.486,31.9177,31.2436,31.8799,571535.0
2016-09-12 10:00:00,42.08,42.66,42.05,42.55,338715.0,31.8723,32.3116,31.8496,32.2283,338715.0
2016-09-12 10:30:00,42.55,42.68,42.41,42.53,322769.0,32.2283,32.3268,32.1223,32.2131,322769.0
2016-09-12 11:00:00,42.54,42.72,42.49,42.66,198152.0,32.2207,32.3571,32.1828,32.3116,198152.0
2016-09-12 11:30:00,42.66,42.79,42.55,42.67,232087.0,32.3116,32.4101,32.2283,32.3192,232087.0
2016-09-12 12:00:00,42.68,42.73,42.55,42.65,211510.0,32.3268,32.3646,32.2283,32.304,211510.0
2016-09-12 12:30:00,42.65,42.88,42.63,42.84,172929.0,32.304,32.4782,32.2889,32.4479,172929.0
2016-09-12 13:00:00,42.84,43.03,42.62,42.64,390021.0,32.4479,32.5919,32.2813,32.2965,390021.0
2016-09-12 13:30:00,42.65,43.27,42.57,43.22,313798.0,32.304,32.7736,32.2434,32.7358,313798.0
2016-09-12 14:00:00,43.21,43.42,43.18,43.36,317579.0,32.7282,32.8872,32.7055,32.8418,317579.0
2016-09-12 14:30:00,43.36,43.67,43.36,43.45,413974.0,32.8418,33.0766,32.8418,32.91,413974.0
2016-09-12 15:00:00,43.45,43.58,43.41,43.45,482617.0,32.91,33.0084,32.8797,32.91,482617.0
2016-09-12 15:30:00,43.46,43.66,43.28,43.32,1238353.0,32.9175,33.069,32.7812,32.8115,1238353.0
2016-09-13 09:30:00,42.58,43.05,42.05,42.55,297676.0,32.251,32.607,31.8496,32.2283,297676.0
2016-09-13 10:00:00,42.56,42.7,42.42,42.53,254880.0,32.2359,32.3419,32.1298,32.2131,254880.0
2016-09-13 10:30:00,42.52,42.63,42.4,42.47,275505.0,32.2056,32.2889,32.1147,32.1677,275505.0
2016-09-13 11:00:00,42.45,42.5,42.23,42.3,218272.0,32.1525,32.1904,31.9859,32.0389,218272.0
2016-09-13 11:30:00,42.3,42.53,42.3,42.43,194774.0,32.0389,32.2131,32.0389,32.1374,194774.0
2016-09-13 12:00:00,42.45,42.61,42.33,42.36,138594.0,32.1525,32.2737,32.0617,32.0844,138594.0
2016-09-13 12:30:00,42.37,42.53,42.33,42.47,182155.0,32.092,32.2131,32.0617,32.1677,182155.0
2016-09-13 13:00:00,42.47,43.02,42.4,43.0,235480.0,32.1677,32.5843,32.1147,32.5691,235480.0
2016-09-13 13:30:00,43.0,43.11,42.79,42.85,242393.0,32.5691,32.6524,32.4101,32.4555,242393.0
2016-09-13 14:00:00,42.84,42.85,42.52,42.52,203768.0,32.4479,32.4555,32.2056,32.2056,203768.0
2016-09-13 14:30:00,42.51,42.72,42.46,42.54,170957.0,32.198,32.3571,32.1601,32.2207,170957.0
2016-09-13 15:00:00,42.53,42.68,42.41,42.53,278997.0,32.2131,32.3268,32.1223,32.2131,278997.0
2016-09-13 15:30:00,42.53,42.71,42.42,42.5,771845.0,32.2131,32.3495,32.1298,32.1904,771845.0
2016-09-14 09:30:00,42.46,42.62,41.96,42.26,409667.0,32.1601,32.2813,31.7814,32.0086,409667.0
2016-09-14 10:00:00,42.24,42.84,42.22,42.82,331642.0,31.9935,32.4479,31.9783,32.4328,331642.0
2016-09-14 10:30:00,42.85,43.03,41.91,42.0,588132.0,32.4555,32.5919,31.7435,31.8117,588132.0
2016-09-14 11:00:00,41.99,42.25,41.82,42.0,298883.0,31.8041,32.0011,31.6754,31.8117,298883.0
2016-09-14 11:30:00,42.0,42.02,41.54,41.69,356936.0,31.8117,31.8269,31.4633,31.5769,356936.0
2016-09-14 12:00:00,41.7,41.83,41.63,41.74,261087.0,31.5845,31.6829,31.5315,31.6148,261087.0
2016-09-14 12:30:00,41.75,41.78,41.51,41.65,241068.0,31.6224,31.6451,31.4406,31.5466,241068.0
2016-09-14 13:00:00,41.66,41.72,41.59,41.67,123954.0,31.5542,31.5996,31.5012,31.5618,123954.0
2016-09-14 13:30:00,41.67,41.86,41.64,41.79,176095.0,31.5618,31.7057,31.539,31.6526,176095.0
2016-09-14 14:00:00,41.79,41.87,41.61,41.8,169278.0,31.6526,31.7132,31.5163,31.6602,169278.0
2016-09-14 14:30:00,41.79,41.92,41.7,41.88,251306.0,31.6526,31.7511,31.5845,31.7208,251306.0
2016-09-14 15:00:00,41.88,41.9,41.67,41.74,316008.0,31.7208,31.736,31.5618,31.6148,316008.0
2016-09-14 15:30:00,41.75,41.96,41.75,41.87,968781.0,31.6224,31.7814,31.6224,31.7132,968781.0
2016-09-15 09:30:00,42.04,42.64,42.04,42.58,274958.0,31.842,32.2965,31.842,32.251,274958.0
2016-09-15 10:00:00,42.58,43.28,42.44,43.03,546032.0,32.251,32.7812,32.145,32.5919,546032.0
2016-09-15 10:30:00,43.03,43.32,42.91,43.29,485347.0,32.5919,32.8115,32.501,32.7888,485347.0
2016-09-15 11:00:00,43.29,43.77,43.22,43.75,621366.0,32.7888,33.1523,32.7358,33.1372,621366.0
2016-09-15 11:30:00,43.77,43.98,43.62,43.86,334033.0,33.1523,33.3114,33.0387,33.2205,334033.0
2016-09-15 12:00:00,43.87,44.14,43.87,43.91,351764.0,33.2281,33.4326,33.2281,33.2584,351764.0
2016-09-15 12:30:00,43.92,43.95,43.6,43.61,206008.0,33.266,33.2887,33.0236,33.0312,206008.0
2016-09-15 13:00:00,43.61,43.74,43.45,43.65,322198.0,33.0312,33.1296,32.91,33.0615,322198.0
2016-09-15 13:30:00,43.65,43.79,43.56,43.76,431102.0,33.0615,33.1675,32.9933,33.1448,431102.0
2016-09-15 14:00:00,43.77,43.87,43.59,43.63,439856.0,33.1523,33.2281,33.016,33.0463,439856.0
2016-09-15 14:30:00,43.64,43.89,43.6,43.88,383449.0,33.0539,33.2432,33.0236,33.2357,383449.0
2016-09-15 15:00:00,43.88,43.89,43.44,43.49,511142.0,33.2357,33.2432,32.9024,32.9403,511142.0
2016-09-15 15:30:00,43.48,43.76,43.43,43.74,970200.0,32.9327,33.1448,32.8948,33.1296,970200.0
2016-09-16 09:30:00,43.09,43.68,42.43,43.55,1305274.0,32.6373,33.0842,32.1374,32.9857,1305274.0
2016-09-16 10:00:00,43.55,43.55,42.93,43.39,377580.0,32.9857,32.9857,32.5161,32.8645,377580.0
2016-09-16 10:30:00,43.41,43.71,43.31,43.53,336175.0,32.8797,33.1069,32.8039,32.9706,336175.0
2016-09-16 11:00:00,43.52,43.85,43.51,43.67,455423.0,32.963,33.2129,32.9554,33.0766,455423.0
2016-09-16 11:30:00,43.68,43.72,43.57,43.68,197410.0,33.0842,33.1145,33.0009,33.0842,197410.0
2016-09-16 12:00:00,43.69,43.79,43.59,43.73,191125.0,33.0918,33.1675,33.016,33.122,191125.0
2016-09-16 12:30:00,43.73,43.75,43.55,43.65,217202.0,33.122,33.1372,32.9857,33.0615,217202.0
2016-09-16 13:00:00,43.65,43.69,43.53,43.59,175777.0,33.0615,33.0918,32.9706,33.016,175777.0
2016-09-16 13:30:00,43.59,43.61,43.4,43.42,247483.0,33.016,33.0312,32.8721,32.8872,247483.0
2016-09-16 14:00:00,43.42,43.74,43.33,43.7,320665.0,32.8872,33.1296,32.8191,33.0993,320665.0
2016-09-16 14:30:00,43.71,43.77,43.33,43.38,393073.0,33.1069,33.1523,32.8191,32.857,393073.0
2016-09-16 15:00:00,43.38,43.6,43.37,43.5,367102.0,32.857,33.0236,32.8494,32.9478,367102.0
2016-09-16 15:30:00,43.5,43.76,43.5,43.63,1090315.0,32.9478,33.1448,32.9478,33.0463,1090315.0
2016-09-19 09:30:00,43.96,44.09,43.52,44.06,351403.0,33.2963,33.3947,32.963,33.372,351403.0
2016-09-19 10:00:00,44.06,44.19,43.81,44.1,410516.0,33.372,33.4705,33.1826,33.4023,410516.0
2016-09-19 10:30:00,44.11,44.49,43.95,44.47,579968.0,33.4099,33.6977,33.2887,33.6825,579968.0
2016-09-19 11:00:00,44.48,44.56,44.4,44.55,356338.0,33.6901,33.7507,33.6295,33.7431,356338.0
2016-09-19 11:30:00,44.55,44.56,44.36,44.42,322825.0,33.7431,33.7507,33.5992,33.6447,322825.0
2016-09-19 12:00:00,44.41,44.41,43.82,43.83,303506.0,33.6371,33.6371,33.1902,33.1978,303506.0
2016-09-19 12:30:00,43.84,43.84,43.59,43.59,337709.0,33.2054,33.2054,33.016,33.016,337709.0
2016-09-19 13:00:00,43.6,43.62,43.48,43.54,296922.0,33.0236,33.0387,32.9327,32.9781,296922.0
2016-09-19 13:30:00,43.55,43.9,43.4,43.9,182525.0,32.9857,33.2508,32.8721,33.2508,182525.0
2016-09-19 14:00:00,43.9,44.04,43.87,44.03,300734.0,33.2508,33.3568,33.2281,33.3493,300734.0
2016-09-19 14:30:00,44.03,44.04,43.82,44.0,343288.0,33.3493,33.3568,33.1902,33.3266,343288.0
2016-09-19 15:00:00,44.0,44.02,43.86,43.92,293537.0,33.3266,33.3417,33.2205,33.266,293537.0
2016-09-19 15:30:00,43.92,43.97,43.72,43.74,934537.0,33.266,33.3038,33.1145,33.1296,934537.0
2016-09-20 09:30:00,43.74,43.94,43.11,43.31,417328.0,33.1296,33.2811,32.6524,32.8039,417328.0
2016-09-20 10:00:00,43.29,43.37,43.01,43.17,270917.0,32.7888,32.8494,32.5767,32.6979,270917.0
2016-09-20 10:30:00,43.17,43.22,42.92,42.98,305242.0,32.6979,32.7358,32.5085,32.554,305242.0
2016-09-20 11:00:00,42.99,43.4,42.98,43.35,248066.0,32.5616,32.8721,32.554,32.8342,248066.0
2016-09-20 11:30:00,43.36,43.47,43.27,43.29,302965.0,32.8418,32.9251,32.7736,32.7888,302965.0
2016-09-20 12:00:00,43.28,43.37,43.18,43.3,177679.0,32.7812,32.8494,32.7055,32.7964,177679.0
2016-09-20 12:30:00,43.31,43.32,43.02,43.03,118982.0,32.8039,32.8115,32.5843,32.5919,118982.0
2016-09-20 13:00:00,43.03,43.12,42.97,43.08,186636.0,32.5919,32.66,32.5464,32.6297,186636.0
2016-09-20 13:30:00,43.08,43.16,43.02,43.13,144750.0,32.6297,32.6903,32.5843,32.6676,144750.0
2016-09-20 14:00:00,43.14,43.16,43.01,43.01,193222.0,32.6752,32.6903,32.5767,32.5767,193222.0
2016-09-20 14:30:00,43.0,43.01,42.73,42.76,303221.0,32.5691,32.5767,32.3646,32.3873,303221.0
2016-09-20 15:00:00,42.77,42.85,42.63,42.77,670115.0,32.3949,32.4555,32.2889,32.3949,670115.0
2016-09-20 15:30:00,42.77,42.78,42.55,42.55,941993.0,32.3949,32.4025,32.2283,32.2283,941993.0
2016-09-21 09:30:00,42.92,43.17,42.57,42.96,261231.0,32.5085,32.6979,32.2434,32.5388,261231.0
2016-09-21 10:00:00,42.96,43.01,42.63,42.95,414938.0,32.5388,32.5767,32.2889,32.5313,414938.0
2016-09-21 10:30:00,42.98,43.25,42.8,42.84,375292.0,32.554,32.7585,32.4176,32.4479,375292.0
2016-09-21 11:00:00,42.85,43.01,42.82,42.91,212993.0,32.4555,32.5767,32.4328,32.501,212993.0
2016-09-21 11:30:00,42.92,43.12,42.81,43.06,253809.0,32.5085,32.66,32.4252,32.6146,253809.0
2016-09-21 12:00:00,43.06,43.13,42.66,42.7,260883.0,32.6146,32.6676,32.3116,32.3419,260883.0
2016-09-21 12:30:00,42.7,42.82,42.67,42.79,238530.0,32.3419,32.4328,32.3192,32.4101,238530.0
2016-09-21 13:00:00,42.79,42.84,42.75,42.75,158965.0,32.4101,32.4479,32.3798,32.3798,158965.0
2016-09-21 13:30:00,42.74,42.77,42.62,42.69,154071.0,32.3722,32.3949,32.2813,32.3343,154071.0
2016-09-21 14:00:00,42.69,43.03,42.62,42.81,272634.0,32.3343,32.5919,32.2813,32.4252,272634.0
2016-09-21 14:30:00,42.8,42.98,42.76,42.97,302305.0,32.4176,32.554,32.3873,32.5464,302305.0
2016-09-21 15:00:00,42.95,43.2,42.92,43.08,257788.0,32.5313,32.7206,32.5085,32.6297,257788.0
2016-09-21 15:30:00,43.08,43.27,43.08,43.2,596654.0,32.6297,32.7736,32.6297,32.7206,596654.0
2016-09-22 09:30:00,43.57,43.82,43.36,43.61,348975.0,33.0009,33.1902,32.8418,33.0312,348975.0
2016-09-22 10:00:00,43.64,43.77,43.46,43.46,296615.0,33.0539,33.1523,32.9175,32.9175,296615.0
2016-09-22 10:30:00,43.46,43.69,43.35,43.39,236073.0,32.9175,33.0918,32.8342,32.8645,236073.0
2016-09-22 11:00:00,43.39,43.39,43.0,43.09,382538.0,32.8645,32.8645,32.5691,32.6373,382538.0
2016-09-22 11:30:00,43.11,43.18,43.01,43.09,173664.0,32.6524,32.7055,32.5767,32.6373,173664.0
2016-09-22 12:00:00,43.1,43.12,42.97,43.0,146354.0,32.6449,32.66,32.5464,32.5691,146354.0
2016-09-22 12:30:00,43.01,43.2,43.0,43.15,99998.0,32.5767,32.7206,32.5691,32.6827,99998.0
2016-09-22 13:00:00,43.16,43.34,43.0,43.03,234182.0,32.6903,32.8267,32.5691,32.5919,234182.0
2016-09-22 13:30:00,43.03,43.13,43.03,43.11,129144.0,32.5919,32.6676,32.5919,32.6524,129144.0
2016-09-22 14:00:00,43.11,43.12,42.89,42.99,170435.0,32.6524,32.66,32.4858,32.5616,170435.0
2016-09-22 14:30:00,42.98,43.0,42.84,42.92,260682.0,32.554,32.5691,32.4479,32.5085,260682.0
2016-09-22 15:00:00,42.91,42.95,42.82,42.88,288640.0,32.501,32.5313,32.4328,32.4782,288640.0
2016-09-22 15:30:00,42.88,42.93,42.67,42.69,1035068.0,32.4782,32.5161,32.3192,32.3343,1035068.0
2016-09-23 09:30:00,42.29,42.94,41.56,42.83,375887.0,32.0314,32.5237,31.4784,32.4404,375887.0
2016-09-23 10:00:00,42.82,42.97,42.75,42.84,354219.0,32.4328,32.5464,32.3798,32.4479,354219.0
2016-09-23 10:30:00,42.84,42.85,42.6,42.64,286641.0,32.4479,32.4555,32.2662,32.2965,286641.0
2016-09-23 11:00:00,42.63,42.65,42.38,42.4,416844.0,32.2889,32.304,32.0995,32.1147,416844.0
2016-09-23 11:30:00,42.41,42.5,41.93,42.03,483088.0,32.1223,32.1904,31.7587,31.8344,483088.0
2016-09-23 12:00:00,42.02,42.05,41.69,41.9,574642.0,31.8269,31.8496,31.5769,31.736,574642.0
2016-09-23 12:30:00,41.9,42.06,41.86,41.98,313548.0,31.736,31.8572,31.7057,31.7966,313548.0
2016-09-23 13:00:00,41.98,41.98,41.54,41.57,416749.0,31.7966,31.7966,31.4633,31.486,416749.0
2016-09-23 13:30:00,41.58,41.92,41.44,41.92,1211950.0,31.4936,31.7511,31.3876,31.7511,1211950.0
2016-09-23 14:00:00,41.93,42.14,41.91,42.06,466412.0,31.7587,31.9177,31.7435,31.8572,466412.0
2016-09-23 14:30:00,42.06,42.17,42.01,42.16,315708.0,31.8572,31.9405,31.8193,31.9329,315708.0
2016-09-23 15:00:00,42.15,42.34,42.14,42.28,464679.0,31.9253,32.0692,31.9177,32.0238,464679.0
2016-09-23 15:30:00,42.28,42.37,42.25,42.29,1326404.0,32.0238,32.092,32.0011,32.0314,1326404.0
2016-09-26 09:30:00,42.49,42.67,41.68,41.7,866457.0,32.1828,32.3192,31.5693,31.5845,866457.0
2016-09-26 10:00:00,41.7,42.61,41.7,42.51,815290.0,31.5845,32.2737,31.5845,32.198,815290.0
2016-09-26 10:30:00,42.48,42.57,42.33,42.43,418589.0,32.1753,32.2434,32.0617,32.1374,418589.0
2016-09-26 11:00:00,42.43,42.5,42.08,42.15,489208.0,32.1374,32.1904,31.8723,31.9253,489208.0
2016-09-26 11:30:00,42.16,42.16,41.91,41.98,182879.0,31.9329,31.9329,31.7435,31.7966,182879.0
2016-09-26 12:00:00,41.98,42.12,41.95,42.02,173111.0,31.7966,31.9026,31.7738,31.8269,173111.0
2016-09-26 12:30:00,42.02,42.03,41.83,41.88,231984.0,31.8269,31.8344,31.6829,31.7208,231984.0
2016-09-26 13:00:00,41.87,41.93,41.73,41.87,286771.0,31.7132,31.7587,31.6072,31.7132,286771.0
2016-09-26 13:30:00,41.87,41.92,41.75,41.8,159548.0,31.7132,31.7511,31.6224,31.6602,159548.0
2016-09-26 14:00:00,41.81,41.87,41.74,41.77,265158.0,31.6678,31.7132,31.6148,31.6375,265158.0
2016-09-26 14:30:00,41.76,41.9,41.69,41.79,263572.0,31.6299,31.736,31.5769,31.6526,263572.0
2016-09-26 15:00:00,41.79,41.8,41.5,41.5,302570.0,31.6526,31.6602,31.433,31.433,302570.0
2016-09-26 15:30:00,41.5,41.57,41.44,41.48,929187.0,31.433,31.486,31.3876,31.4178,929187.0
2016-09-27 09:30:00,41.18,41.55,40.81,41.25,505492.0,31.1906,31.4709,30.9104,31.2436,505492.0
2016-09-27 10:00:00,41.26,41.49,41.12,41.35,446334.0,31.2512,31.4254,31.1452,31.3194,446334.0
2016-09-27 10:30:00,41.35,41.63,41.34,41.4,436636.0,31.3194,31.5315,31.3118,31.3573,436636.0
2016-09-27 11:00:00,41.4,41.73,41.29,41.73,484516.0,31.3573,31.6072,31.2739,31.6072,484516.0
2016-09-27 11:30:00,41.73,41.89,41.51,41.69,257805.0,31.6072,31.7284,31.4406,31.5769,257805.0
2016-09-27 12:00:00,41.69,41.87,41.6,41.78,158136.0,31.5769,31.7132,31.5087,31.6451,158136.0
2016-09-27 12:30:00,41.79,41.94,41.68,41.89,289548.0,31.6526,31.7663,31.5693,31.7284,289548.0
2016-09-27 13:00:00,41.89,41.89,41.74,41.77,171304.0,31.7284,31.7284,31.6148,31.6375,171304.0
2016-09-27 13:30:00,41.78,41.92,41.76,41.82,223351.0,31.6451,31.7511,31.6299,31.6754,223351.0
2016-09-27 14:00:00,41.82,42.01,41.79,41.92,259715.0,31.6754,31.8193,31.6526,31.7511,259715.0
2016-09-27 14:30:00,41.92,42.03,41.89,42.01,152988.0,31.7511,31.8344,31.7284,31.8193,152988.0
2016-09-27 15:00:00,42.01,42.04,41.89,41.91,136627.0,31.8193,31.842,31.7284,31.7435,136627.0
2016-09-27 15:30:00,41.91,41.94,41.82,41.86,423728.0,31.7435,31.7663,31.6754,31.7057,423728.0
2016-09-28 09:30:00,42.22,42.65,42.06,42.43,244606.0,31.9783,32.304,31.8572,32.1374,244606.0
2016-09-28 10:00:00,42.46,42.55,42.14,42.23,224899.0,32.1601,32.2283,31.9177,31.9859,224899.0
2016-09-28 10:30:00,42.23,42.33,41.68,41.73,468838.0,31.9859,32.0617,31.5693,31.6072,468838.0
2016-09-28 11:00:00,41.72,41.73,41.46,41.67,273419.0,31.5996,31.6072,31.4027,31.5618,273419.0
2016-09-28 11:30:00,41.67,41.88,41.52,41.87,301135.0,31.5618,31.7208,31.4481,31.7132,301135.0
2016-09-28 12:00:00,41.88,42.12,41.78,41.96,238107.0,31.7208,31.9026,31.6451,31.7814,238107.0
2016-09-28 12:30:00,41.97,42.21,41.93,42.03,156564.0,31.789,31.9708,31.7587,31.8344,156564.0
2016-09-28 13:00:00,42.03,42.03,41.77,41.93,148310.0,31.8344,31.8344,31.6375,31.7587,148310.0
2016-09-28 13:30:00,41.94,42.02,41.92,41.93,213226.0,31.7663,31.8269,31.7511,31.7587,213226.0
2016-09-28 14:00:00,41.93,42.67,41.93,42.58,534368.0,31.7587,32.3192,31.7587,32.251,534368.0
2016-09-28 14:30:00,42.56,42.64,42.21,42.38,459039.0,32.2359,32.2965,31.9708,32.0995,459039.0
2016-09-28 15:00:00,42.39,42.52,42.32,42.45,320347.0,32.1071,32.2056,32.0541,32.1525,320347.0
2016-09-28 15:30:00,42.46,42.69,42.36,42.63,761615.0,32.1601,32.3343,32.0844,32.2889,761615.0
2016-09-29 09:30:00,42.42,42.71,41.55,41.75,675842.0,32.1298,32.3495,31.4709,31.6224,675842.0
2016-09-29 10:00:00,41.75,41.75,40.78,40.87,871808.0,31.6224,31.6224,30.8877,30.9558,871808.0
2016-09-29 10:30:00,40.88,40.94,40.3,40.41,934947.0,30.9634,31.0088,30.5241,30.6074,934947.0
2016-09-29 11:00:00,40.41,40.43,40.01,40.32,905145.0,30.6074,30.6226,30.3044,30.5392,905145.0
2016-09-29 11:30:00,40.32,40.5,40.06,40.06,815602.0,30.5392,30.6756,30.3423,30.3423,815602.0
2016-09-29 12:00:00,40.07,40.63,40.01,40.63,811824.0,30.3499,30.774,30.3044,30.774,811824.0
2016-09-29 12:30:00,40.62,40.63,39.66,39.69,1054166.0,30.7665,30.774,30.0393,30.0621,1054166.0
2016-09-29 13:00:00,39.68,39.71,39.33,39.5,832863.0,30.0545,30.0772,29.7894,29.9182,832863.0
2016-09-29 13:30:00,39.51,39.76,39.29,39.4,979543.0,29.9257,30.1151,29.7591,29.8424,979543.0
2016-09-29 14:00:00,39.4,39.98,39.39,39.97,775980.0,29.8424,30.2817,29.8348,30.2741,775980.0
2016-09-29 14:30:00,39.97,40.06,39.85,39.88,570753.0,30.2741,30.3423,30.1833,30.206,570753.0
2016-09-29 15:00:00,39.88,40.15,39.86,40.15,854672.0,30.206,30.4105,30.1908,30.4105,854672.0
2016-09-29 15:30:00,40.14,40.2,39.7,39.71,2096156.0,30.4029,30.4483,30.0696,30.0772,2096156.0
2016-09-30 09:30:00,40.11,40.29,39.52,40.05,665814.0,30.3802,30.5165,29.9333,30.3347,665814.0
2016-09-30 10:00:00,40.08,40.46,40.07,40.42,634899.0,30.3575,30.6453,30.3499,30.615,634899.0
2016-09-30 10:30:00,40.41,40.52,40.31,40.43,414423.0,30.6074,30.6907,30.5317,30.6226,414423.0
2016-09-30 11:00:00,40.43,40.6,40.3,40.54,390432.0,30.6226,30.7513,30.5241,30.7059,390432.0
2016-09-30 11:30:00,40.54,40.61,40.34,40.41,528995.0,30.7059,30.7589,30.5544,30.6074,528995.0
2016-09-30 12:00:00,40.41,40.56,40.28,40.47,428334.0,30.6074,30.721,30.5089,30.6529,428334.0
2016-09-30 12:30:00,40.46,40.6,40.41,40.54,268170.0,30.6453,30.7513,30.6074,30.7059,268170.0
2016-09-30 13:00:00,40.53,40.59,40.45,40.52,308316.0,30.6983,30.7437,30.6377,30.6907,308316.0
2016-09-30 13:30:00,40.53,40.76,40.46,40.7,435584.0,30.6983,30.8725,30.6453,30.8271,435584.0
2016-09-30 14:00:00,40.69,40.84,40.49,40.84,608914.0,30.8195,30.9331,30.668,30.9331,608914.0
2016-09-30 14:30:00,40.84,40.99,40.78,40.84,355193.0,30.9331,31.0467,30.8877,30.9331,355193.0
2016-09-30 15:00:00,40.84,40.87,40.73,40.75,348232.0,30.9331,30.9558,30.8498,30.8649,348232.0
2016-09-30 15:30:00,40.75,40.82,40.56,40.58,950803.0,30.8649,30.918,30.721,30.7362,950803.0
2016-10-03 09:30:00,40.77,40.91,40.32,40.68,348377.0,30.8801,30.9861,30.5392,30.8119,348377.0
2016-10-03 10:00:00,40.69,40.74,40.27,40.31,455461.0,30.8195,30.8574,30.5014,30.5317,455461.0
2016-10-03 10:30:00,40.31,40.59,40.31,40.55,300686.0,30.5317,30.7437,30.5317,30.7134,300686.0
2016-10-03 11:00:00,40.55,40.61,40.47,40.48,251292.0,30.7134,30.7589,30.6529,30.6604,251292.0
2016-10-03 11:30:00,40.48,40.59,40.38,40.45,320305.0,30.6604,30.7437,30.5847,30.6377,320305.0
2016-10-03 12:00:00,40.46,40.56,40.43,40.53,263753.0,30.6453,30.721,30.6226,30.6983,263753.0
2016-10-03 12:30:00,40.53,40.61,40.45,40.54,289528.0,30.6983,30.7589,30.6377,30.7059,289528.0
2016-10-03 13:00:00,40.55,40.71,40.47,40.64,296180.0,30.7134,30.8346,30.6529,30.7816,296180.0
2016-10-03 13:30:00,40.63,40.81,40.6,40.8,304713.0,30.774,30.9104,30.7513,30.9028,304713.0
2016-10-03 14:00:00,40.8,41.0,40.8,40.9,312505.0,30.9028,31.0543,30.9028,30.9785,312505.0
2016-10-03 14:30:00,40.9,40.9,40.8,40.83,324160.0,30.9785,30.9785,30.9028,30.9255,324160.0
2016-10-03 15:00:00,40.83,40.9,40.8,40.84,253214.0,30.9255,30.9785,30.9028,30.9331,253214.0
2016-10-03 15:30:00,40.85,41.03,40.84,40.93,721264.0,30.9407,31.077,30.9331,31.0013,721264.0
2016-10-04 09:30:00,41.11,42.13,41.09,41.73,434359.0,31.1376,31.9102,31.1225,31.6072,434359.0
2016-10-04 10:00:00,41.71,42.04,41.71,42.0,324047.0,31.5921,31.842,31.5921,31.8117,324047.0
2016-10-04 10:30:00,42.0,42.3,41.96,42.18,277071.0,31.8117,32.0389,31.7814,31.948,277071.0
2016-10-04 11:00:00,42.21,42.24,41.91,42.18,264425.0,31.9708,31.9935,31.7435,31.948,264425.0
2016-10-04 11:30:00,42.18,42.31,42.08,42.22,276820.0,31.948,32.0465,31.8723,31.9783,276820.0
2016-10-04 12:00:00,42.22,42.27,42.04,42.07,138839.0,31.9783,32.0162,31.842,31.8647,138839.0
2016-10-04 12:30:00,42.08,42.08,41.77,41.79,121741.0,31.8723,31.8723,31.6375,31.6526,121741.0
2016-10-04 13:00:00,41.79,41.84,41.35,41.52,384658.0,31.6526,31.6905,31.3194,31.4481,384658.0
2016-10-04 13:30:00,41.52,41.61,41.47,41.52,143490.0,31.4481,31.5163,31.4103,31.4481,143490.0
2016-10-04 14:00:00,41.51,41.56,41.4,41.48,133551.0,31.4406,31.4784,31.3573,31.4178,133551.0
2016-10-04 14:30:00,41.47,41.57,41.36,41.37,124186.0,31.4103,31.486,31.327,31.3345,124186.0
2016-10-04 15:00:00,41.37,41.49,41.33,41.48,180935.0,31.3345,31.4254,31.3042,31.4178,180935.0
2016-10-04 15:30:00,41.48,41.52,41.29,41.38,622863.0,31.4178,31.4481,31.2739,31.3421,622863.0
2016-10-05 09:30:00,41.84,42.12,41.67,41.77,211993.0,31.6905,31.9026,31.5618,31.6375,211993.0
2016-10-05 10:00:00,41.78,42.2,41.77,42.15,246907.0,31.6451,31.9632,31.6375,31.9253,246907.0
2016-10-05 10:30:00,42.11,42.38,41.82,42.17,334004.0,31.895,32.0995,31.6754,31.9405,334004.0
2016-10-05 11:00:00,42.16,42.41,42.13,42.41,210028.0,31.9329,32.1223,31.9102,32.1223,210028.0
2016-10-05 11:30:00,42.42,42.57,42.34,42.51,231601.0,32.1298,32.2434,32.0692,32.198,231601.0
2016-10-05 12:00:00,42.51,42.55,42.43,42.52,151400.0,32.198,32.2283,32.1374,32.2056,151400.0
2016-10-05 12:30:00,42.52,42.59,42.4,42.44,193881.0,32.2056,32.2586,32.1147,32.145,193881.0
2016-10-05 13:00:00,42.45,42.55,42.42,42.46,175547.0,32.1525,32.2283,32.1298,32.1601,175547.0
2016-10-05 13:30:00,42.45,42.65,42.43,42.59,153830.0,32.1525,32.304,32.1374,32.2586,153830.0
2016-10-05 14:00:00,42.59,42.59,42.42,42.5,217954.0,32.2586,32.2586,32.1298,32.1904,217954.0
2016-10-05 14:30:00,42.5,42.62,42.46,42.58,271028.0,32.1904,32.2813,32.1601,32.251,271028.0
2016-10-05 15:00:00,42.57,42.6,42.24,42.27,222812.0,32.2434,32.2662,31.9935,32.0162,222812.0
2016-10-05 15:30:00,42.27,42.34,42.19,42.26,638763.0,32.0162,32.0692,31.9556,32.0086,638763.0
2016-10-06 09:30:00,42.61,42.7,42.09,42.19,269034.0,32.2737,32.3419,31.8799,31.9556,269034.0
2016-10-06 10:00:00,42.17,42.2,41.73,41.81,407272.0,31.9405,31.9632,31.6072,31.6678,407272.0
2016-10-06 10:30:00,41.8,41.86,41.65,41.78,587339.0,31.6602,31.7057,31.5466,31.6451,587339.0
2016-10-06 11:00:00,41.77,41.94,41.64,41.93,456979.0,31.6375,31.7663,31.539,31.7587,456979.0
2016-10-06 11:30:00,41.94,42.22,41.84,42.14,166537.0,31.7663,31.9783,31.6905,31.9177,166537.0
2016-10-06 12:00:00,42.14,42.4,42.13,42.36,205728.0,31.9177,32.1147,31.9102,32.0844,205728.0
2016-10-06 12:30:00,42.38,42.63,42.37,42.53,145506.0,32.0995,32.2889,32.092,32.2131,145506.0
2016-10-06 13:00:00,42.53,42.58,42.48,42.58,105756.0,32.2131,32.251,32.1753,32.251,105756.0
2016-10-06 13:30:00,42.57,42.59,42.45,42.55,105378.0,32.2434,32.2586,32.1525,32.2283,105378.0
2016-10-06 14:00:00,42.55,42.56,42.41,42.41,125895.0,32.2283,32.2359,32.1223,32.1223,125895.0
2016-10-06 14:30:00,42.41,42.47,42.25,42.35,108716.0,32.1223,32.1677,32.0011,32.0768,108716.0
2016-10-06 15:00:00,42.35,42.43,42.31,42.33,146145.0,32.0768,32.1374,32.0465,32.0617,146145.0
2016-10-06 15:30:00,42.34,42.42,42.28,42.38,579088.0,32.0692,32.1298,32.0238,32.0995,579088.0
2016-10-07 09:30:00,42.36,42.47,41.58,41.73,297568.0,32.0844,32.1677,31.4936,31.6072,297568.0
2016-10-07 10:00:00,41.77,41.83,41.51,41.73,272312.0,31.6375,31.6829,31.4406,31.6072,272312.0
2016-10-07 10:30:00,41.73,42.0,41.72,41.93,220409.0,31.6072,31.8117,31.5996,31.7587,220409.0
2016-10-07 11:00:00,41.93,42.01,41.82,41.94,168466.0,31.7587,31.8193,31.6754,31.7663,168466.0
2016-10-07 11:30:00,41.94,41.96,41.66,41.76,210947.0,31.7663,31.7814,31.5542,31.6299,210947.0
2016-10-07 12:00:00,41.76,41.9,41.68,41.8,136037.0,31.6299,31.736,31.5693,31.6602,136037.0
2016-10-07 12:30:00,41.79,41.85,41.72,41.8,92650.0,31.6526,31.6981,31.5996,31.6602,92650.0
2016-10-07 13:00:00,41.8,41.92,41.75,41.9,128952.0,31.6602,31.7511,31.6224,31.736,128952.0
2016-10-07 13:30:00,41.9,42.03,41.89,41.94,142272.0,31.736,31.8344,31.7284,31.7663,142272.0
2016-10-07 14:00:00,41.95,42.09,41.94,42.0,139577.0,31.7738,31.8799,31.7663,31.8117,139577.0
2016-10-07 14:30:00,41.99,42.03,41.91,42.0,162768.0,31.8041,31.8344,31.7435,31.8117,162768.0
2016-10-07 15:00:00,42.01,42.02,41.87,41.94,216458.0,31.8193,31.8269,31.7132,31.7663,216458.0
2016-10-07 15:30:00,41.94,41.94,41.72,41.75,820169.0,31.7663,31.7663,31.5996,31.6224,820169.0
2016-10-10 09:30:00,42.48,42.63,42.02,42.52,331743.0,32.1753,32.2889,31.8269,32.2056,331743.0
2016-10-10 10:00:00,42.53,42.62,42.35,42.43,300082.0,32.2131,32.2813,32.0768,32.1374,300082.0
2016-10-10 10:30:00,42.43,42.54,42.4,42.41,322613.0,32.1374,32.2207,32.1147,32.1223,322613.0
2016-10-10 11:00:00,42.4,42.48,42.33,42.39,120212.0,32.1147,32.1753,32.0617,32.1071,120212.0
2016-10-10 11:30:00,42.4,42.49,42.38,42.44,113130.0,32.1147,32.1828,32.0995,32.145,113130.0
2016-10-10 12:00:00,42.44,42.48,42.38,42.44,115441.0,32.145,32.1753,32.0995,32.145,115441.0
2016-10-10 12:30:00,42.44,42.48,42.4,42.46,151838.0,32.145,32.1753,32.1147,32.1601,151838.0
2016-10-10 13:00:00,42.46,42.53,42.45,42.48,146648.0,32.1601,32.2131,32.1525,32.1753,146648.0
2016-10-10 13:30:00,42.48,42.52,42.45,42.49,84343.0,32.1753,32.2056,32.1525,32.1828,84343.0
2016-10-10 14:00:00,42.48,42.5,42.42,42.43,80145.0,32.1753,32.1904,32.1298,32.1374,80145.0
2016-10-10 14:30:00,42.42,42.48,42.41,42.45,159797.0,32.1298,32.1753,32.1223,32.1525,159797.0
2016-10-10 15:00:00,42.45,42.5,42.42,42.49,153936.0,32.1525,32.1904,32.1298,32.1828,153936.0
2016-10-10 15:30:00,42.49,42.55,42.42,42.48,675608.0,32.1828,32.2283,32.1298,32.1753,675608.0
2016-10-11 09:30:00,42.5,42.95,42.5,42.81,739470.0,32.1904,32.5313,32.1904,32.4252,739470.0
2016-10-11 10:00:00,42.81,42.86,42.37,42.67,321772.0,32.4252,32.4631,32.092,32.3192,321772.0
2016-10-11 10:30:00,42.67,42.85,42.52,42.52,244555.0,32.3192,32.4555,32.2056,32.2056,244555.0
2016-10-11 11:00:00,42.51,42.57,42.38,42.41,126826.0,32.198,32.2434,32.0995,32.1223,126826.0
2016-10-11 11:30:00,42.4,42.46,42.28,42.4,110230.0,32.1147,32.1601,32.0238,32.1147,110230.0
2016-10-11 12:00:00,42.41,42.57,42.35,42.55,216397.0,32.1223,32.2434,32.0768,32.2283,216397.0
2016-10-11 12:30:00,42.55,42.56,42.42,42.43,184579.0,32.2283,32.2359,32.1298,32.1374,184579.0
2016-10-11 13:00:00,42.42,42.42,42.19,42.38,186143.0,32.1298,32.1298,31.9556,32.0995,186143.0
2016-10-11 13:30:00,42.37,42.4,41.77,41.83,287431.0,32.092,32.1147,31.6375,31.6829,287431.0
2016-10-11 14:00:00,41.82,41.91,41.56,41.74,279117.0,31.6754,31.7435,31.4784,31.6148,279117.0
2016-10-11 14:30:00,41.72,41.9,41.55,41.84,261251.0,31.5996,31.736,31.4709,31.6905,261251.0
2016-10-11 15:00:00,41.83,42.01,41.78,41.94,170703.0,31.6829,31.8193,31.6451,31.7663,170703.0
2016-10-11 15:30:00,41.95,42.08,41.94,41.96,411110.0,31.7738,31.8723,31.7663,31.7814,411110.0
2016-10-12 09:30:00,41.81,41.99,40.95,41.39,289165.0,31.6678,31.8041,31.0164,31.3497,289165.0
2016-10-12 10:00:00,41.39,41.79,41.35,41.73,381265.0,31.3497,31.6526,31.3194,31.6072,381265.0
2016-10-12 10:30:00,41.74,41.8,41.4,41.4,299787.0,31.6148,31.6602,31.3573,31.3573,299787.0
2016-10-12 11:00:00,41.4,41.54,41.37,41.52,150265.0,31.3573,31.4633,31.3345,31.4481,150265.0
2016-10-12 11:30:00,41.52,41.72,41.52,41.7,168443.0,31.4481,31.5996,31.4481,31.5845,168443.0
2016-10-12 12:00:00,41.71,41.82,41.7,41.73,175771.0,31.5921,31.6754,31.5845,31.6072,175771.0
2016-10-12 12:30:00,41.74,41.86,41.71,41.72,116343.0,31.6148,31.7057,31.5921,31.5996,116343.0
2016-10-12 13:00:00,41.72,41.77,41.69,41.73,88176.0,31.5996,31.6375,31.5769,31.6072,88176.0
2016-10-12 13:30:00,41.73,41.77,41.63,41.76,105391.0,31.6072,31.6375,31.5315,31.6299,105391.0
2016-10-12 14:00:00,41.75,41.82,41.6,41.63,201096.0,31.6224,31.6754,31.5087,31.5315,201096.0
2016-10-12 14:30:00,41.62,41.7,41.58,41.58,115351.0,31.5239,31.5845,31.4936,31.4936,115351.0
2016-10-12 15:00:00,41.58,41.71,41.54,41.62,164460.0,31.4936,31.5921,31.4633,31.5239,164460.0
2016-10-12 15:30:00,41.61,41.68,41.54,41.65,626433.0,31.5163,31.5693,31.4633,31.5466,626433.0
2016-10-13 09:30:00,41.27,41.36,40.71,40.74,375779.0,31.2588,31.327,30.8346,30.8574,375779.0
2016-10-13 10:00:00,40.74,41.1,40.44,40.84,370525.0,30.8574,31.13,30.6301,30.9331,370525.0
2016-10-13 10:30:00,40.85,41.16,40.83,41.02,261469.0,30.9407,31.1755,30.9255,31.0694,261469.0
2016-10-13 11:00:00,41.02,41.41,40.91,41.35,397920.0,31.0694,31.3648,30.9861,31.3194,397920.0
2016-10-13 11:30:00,41.36,41.4,41.11,41.15,214621.0,31.327,31.3573,31.1376,31.1679,214621.0
2016-10-13 12:00:00,41.15,41.18,41.06,41.11,131304.0,31.1679,31.1906,31.0997,31.1376,131304.0
2016-10-13 12:30:00,41.11,41.34,41.11,41.26,127332.0,31.1376,31.3118,31.1376,31.2512,127332.0
2016-10-13 13:00:00,41.25,41.27,41.16,41.23,118634.0,31.2436,31.2588,31.1755,31.2285,118634.0
2016-10-13 13:30:00,41.24,41.46,41.2,41.43,136017.0,31.2361,31.4027,31.2058,31.38,136017.0
2016-10-13 14:00:00,41.42,41.54,41.39,41.53,241069.0,31.3724,31.4633,31.3497,31.4557,241069.0
2016-10-13 14:30:00,41.54,41.74,41.53,41.72,257035.0,31.4633,31.6148,31.4557,31.5996,257035.0
2016-10-13 15:00:00,41.72,41.79,41.62,41.62,257150.0,31.5996,31.6526,31.5239,31.5239,257150.0
2016-10-13 15:30:00,41.63,41.64,41.48,41.57,777076.0,31.5315,31.539,31.4178,31.486,777076.0
2016-10-14 09:30:00,41.94,41.98,41.49,41.5,202116.0,31.7663,31.7966,31.4254,31.433,202116.0
2016-10-14 10:00:00,41.48,41.66,41.34,41.43,224273.0,31.4178,31.5542,31.3118,31.38,224273.0
2016-10-14 10:30:00,41.44,41.55,41.32,41.37,218528.0,31.3876,31.4709,31.2967,31.3345,218528.0
2016-10-14 11:00:00,41.38,41.4,41.14,41.28,211369.0,31.3421,31.3573,31.1603,31.2664,211369.0
2016-10-14 11:30:00,41.28,41.52,41.19,41.43,332416.0,31.2664,31.4481,31.1982,31.38,332416.0
2016-10-14 12:00:00,41.44,41.6,41.43,41.54,279516.0,31.3876,31.5087,31.38,31.4633,279516.0
2016-10-14 12:30:00,41.54,41.62,41.51,41.56,252871.0,31.4633,31.5239,31.4406,31.4784,252871.0
2016-10-14 13:00:00,41.55,41.66,41.47,41.63,252659.0,31.4709,31.5542,31.4103,31.5315,252659.0
2016-10-14 13:30:00,41.63,41.68,41.53,41.59,361111.0,31.5315,31.5693,31.4557,31.5012,361111.0
2016-10-14 14:00:00,41.59,41.62,41.5,41.6,304163.0,31.5012,31.5239,31.433,31.5087,304163.0
2016-10-14 14:30:00,41.61,41.65,41.55,41.61,318810.0,31.5163,31.5466,31.4709,31.5163,318810.0
2016-10-14 15:00:00,41.62,41.67,41.57,41.63,189584.0,31.5239,31.5618,31.486,31.5315,189584.0
2016-10-14 15:30:00,41.64,41.8,41.63,41.65,807123.0,31.539,31.6602,31.5315,31.5466,807123.0
2016-10-17 09:30:00,41.64,42.28,41.45,41.55,277065.0,31.539,32.0238,31.3951,31.4709,277065.0
2016-10-17 10:00:00,41.56,42.05,41.5,41.89,231301.0,31.4784,31.8496,31.433,31.7284,231301.0
2016-10-17 10:30:00,41.89,42.05,41.82,41.94,214032.0,31.7284,31.8496,31.6754,31.7663,214032.0
2016-10-17 11:00:00,41.94,41.97,41.78,41.91,181874.0,31.7663,31.789,31.6451,31.7435,181874.0
2016-10-17 11:30:00,41.91,42.11,41.9,41.99,205475.0,31.7435,31.895,31.736,31.8041,205475.0
2016-10-17 12:00:00,41.99,42.16,41.98,42.08,179083.0,31.8041,31.9329,31.7966,31.8723,179083.0
2016-10-17 12:30:00,42.08,42.15,42.04,42.04,141394.0,31.8723,31.9253,31.842,31.842,141394.0
2016-10-17 13:00:00,42.04,42.08,41.89,41.95,255338.0,31.842,31.8723,31.7284,31.7738,255338.0
2016-10-17 13:30:00,41.95,41.96,41.75,41.79,152663.0,31.7738,31.7814,31.6224,31.6526,152663.0
2016-10-17 14:00:00,41.8,41.95,41.8,41.85,310904.0,31.6602,31.7738,31.6602,31.6981,310904.0
2016-10-17 14:30:00,41.85,41.86,41.76,41.82,167515.0,31.6981,31.7057,31.6299,31.6754,167515.0
2016-10-17 15:00:00,41.82,41.83,41.74,41.76,195321.0,31.6754,31.6829,31.6148,31.6299,195321.0
2016-10-17 15:30:00,41.76,41.89,41.74,41.86,568941.0,31.6299,31.7284,31.6148,31.7057,568941.0
2016-10-18 09:30:00,42.23,42.77,42.15,42.75,211329.0,31.9859,32.3949,31.9253,32.3798,211329.0
2016-10-18 10:00:00,42.77,43.0,42.59,42.7,321688.0,32.3949,32.5691,32.2586,32.3419,321688.0
2016-10-18 10:30:00,42.71,43.04,42.71,42.76,254466.0,32.3495,32.5994,32.3495,32.3873,254466.0
2016-10-18 11:00:00,42.77,42.9,42.57,42.79,225279.0,32.3949,32.4934,32.2434,32.4101,225279.0
2016-10-18 11:30:00,42.79,42.88,42.65,42.83,103510.0,32.4101,32.4782,32.304,32.4404,103510.0
2016-10-18 12:00:00,42.83,42.85,42.49,42.54,117509.0,32.4404,32.4555,32.1828,32.2207,117509.0
2016-10-18 12:30:00,42.54,42.66,42.52,42.58,171532.0,32.2207,32.3116,32.2056,32.251,171532.0
2016-10-18 13:00:00,42.58,42.62,42.49,42.55,107327.0,32.251,32.2813,32.1828,32.2283,107327.0
2016-10-18 13:30:00,42.54,42.58,42.48,42.55,120611.0,32.2207,32.251,32.1753,32.2283,120611.0
2016-10-18 14:00:00,42.55,42.6,42.51,42.59,93235.0,32.2283,32.2662,32.198,32.2586,93235.0
2016-10-18 14:30:00,42.6,42.63,42.52,42.63,96119.0,32.2662,32.2889,32.2056,32.2889,96119.0
2016-10-18 15:00:00,42.62,42.67,42.58,42.6,182395.0,32.2813,32.3192,32.251,32.2662,182395.0
2016-10-18 15:30:00,42.6,42.78,42.58,42.73,508508.0,32.2662,32.4025,32.251,32.3646,508508.0
2016-10-19 09:30:00,42.92,42.92,42.3,42.44,364464.0,32.5085,32.5085,32.0389,32.145,364464.0
2016-10-19 10:00:00,42.45,42.69,42.27,42.63,540112.0,32.1525,32.3343,32.0162,32.2889,540112.0
2016-10-19 10:30:00,42.64,42.73,42.24,42.66,1101725.0,32.2965,32.3646,31.9935,32.3116,1101725.0
2016-10-19 11:00:00,42.66,42.93,42.33,42.92,773302.0,32.3116,32.5161,32.0617,32.5085,773302.0
2016-10-19 11:30:00,42.92,42.95,42.55,42.68,409523.0,32.5085,32.5313,32.2283,32.3268,409523.0
2016-10-19 12:00:00,42.68,42.94,42.64,42.85,317758.0,32.3268,32.5237,32.2965,32.4555,317758.0
2016-10-19 12:30:00,42.84,42.92,42.63,42.64,244932.0,32.4479,32.5085,32.2889,32.2965,244932.0
2016-10-19 13:00:00,42.65,42.7,42.5,42.58,218210.0,32.304,32.3419,32.1904,32.251,218210.0
2016-10-19 13:30:00,42.59,42.79,42.54,42.71,228897.0,32.2586,32.4101,32.2207,32.3495,228897.0
2016-10-19 14:00:00,42.71,43.07,42.71,43.06,423023.0,32.3495,32.6221,32.3495,32.6146,423023.0
2016-10-19 14:30:00,43.05,43.06,42.72,42.83,459413.0,32.607,32.6146,32.3571,32.4404,459413.0
2016-10-19 15:00:00,42.83,42.89,42.71,42.73,385540.0,32.4404,32.4858,32.3495,32.3646,385540.0
2016-10-19 15:30:00,42.73,42.76,42.59,42.65,765928.0,32.3646,32.3873,32.2586,32.304,765928.0
2016-10-20 09:30:00,42.41,42.89,42.26,42.78,214788.0,32.1223,32.4858,32.0086,32.4025,214788.0
2016-10-20 10:00:00,42.79,42.98,42.49,42.58,175910.0,32.4101,32.554,32.1828,32.251,175910.0
2016-10-20 10:30:00,42.57,42.58,42.27,42.29,135430.0,32.2434,32.251,32.0162,32.0314,135430.0
2016-10-20 11:00:00,42.29,42.62,42.22,42.55,162803.0,32.0314,32.2813,31.9783,32.2283,162803.0
2016-10-20 11:30:00,42.55,42.68,42.5,42.68,109577.0,32.2283,32.3268,32.1904,32.3268,109577.0
2016-10-20 12:00:00,42.68,43.01,42.66,42.93,237458.0,32.3268,32.5767,32.3116,32.5161,237458.0
2016-10-20 12:30:00,42.94,43.23,42.9,43.16,191260.0,32.5237,32.7433,32.4934,32.6903,191260.0
2016-10-20 13:00:00,43.15,43.24,43.06,43.12,136687.0,32.6827,32.7509,32.6146,32.66,136687.0
2016-10-20 13:30:00,43.13,43.17,43.04,43.08,142311.0,32.6676,32.6979,32.5994,32.6297,142311.0
2016-10-20 14:00:00,43.09,43.19,42.94,43.02,157771.0,32.6373,32.713,32.5237,32.5843,157771.0
2016-10-20 14:30:00,43.02,43.12,42.97,43.03,126683.0,32.5843,32.66,32.5464,32.5919,126683.0
2016-10-20 15:00:00,43.03,43.09,42.95,42.98,166698.0,32.5919,32.6373,32.5313,32.554,166698.0
2016-10-20 15:30:00,42.98,43.1,42.89,43.04,502720.0,32.554,32.6449,32.4858,32.5994,502720.0
2016-10-21 09:30:00,42.66,43.06,42.56,42.95,308907.0,32.3116,32.6146,32.2359,32.5313,308907.0
2016-10-21 10:00:00,42.95,43.13,42.91,43.12,188652.0,32.5313,32.6676,32.501,32.66,188652.0
2016-10-21 10:30:00,43.12,43.6,43.12,43.43,359473.0,32.66,33.0236,32.66,32.8948,359473.0
2016-10-21 11:00:00,43.43,43.69,43.37,43.68,276656.0,32.8948,33.0918,32.8494,33.0842,276656.0
2016-10-21 11:30:00,43.68,43.91,43.64,43.75,233438.0,33.0842,33.2584,33.0539,33.1372,233438.0
2016-10-21 12:00:00,43.73,43.81,43.6,43.78,200302.0,33.122,33.1826,33.0236,33.1599,200302.0
2016-10-21 12:30:00,43.78,43.93,43.77,43.85,167068.0,33.1599,33.2735,33.1523,33.2129,167068.0
2016-10-21 13:00:00,43.86,43.89,43.78,43.87,226997.0,33.2205,33.2432,33.1599,33.2281,226997.0
2016-10-21 13:30:00,43.87,43.94,43.71,43.9,194656.0,33.2281,33.2811,33.1069,33.2508,194656.0
2016-10-21 14:00:00,43.92,44.22,43.77,44.2,311171.0,33.266,33.4932,33.1523,33.478,311171.0
2016-10-21 14:30:00,44.21,44.27,44.11,44.12,209833.0,33.4856,33.5311,33.4099,33.4174,209833.0
2016-10-21 15:00:00,44.12,44.19,43.9,43.92,298960.0,33.4174,33.4705,33.2508,33.266,298960.0
2016-10-21 15:30:00,43.92,44.13,43.9,44.09,983864.0,33.266,33.425,33.2508,33.3947,983864.0
2016-10-24 09:30:00,44.14,44.32,43.86,44.22,390307.0,33.4326,33.5689,33.2205,33.4932,390307.0
2016-10-24 10:00:00,44.22,44.3,44.13,44.19,235229.0,33.4932,33.5538,33.425,33.4705,235229.0
2016-10-24 10:30:00,44.19,44.33,44.03,44.05,452386.0,33.4705,33.5765,33.3493,33.3644,452386.0
2016-10-24 11:00:00,44.05,44.25,44.01,44.02,424399.0,33.3644,33.5159,33.3341,33.3417,424399.0
2016-10-24 11:30:00,44.03,44.18,43.88,43.89,265102.0,33.3493,33.4629,33.2357,33.2432,265102.0
2016-10-24 12:00:00,43.88,43.98,43.62,43.64,262303.0,33.2357,33.3114,33.0387,33.0539,262303.0
2016-10-24 12:30:00,43.64,44.01,43.57,43.95,318274.0,33.0539,33.3341,33.0009,33.2887,318274.0
2016-10-24 13:00:00,43.95,43.96,43.76,43.93,228548.0,33.2887,33.2963,33.1448,33.2735,228548.0
2016-10-24 13:30:00,43.93,43.97,43.65,43.68,223241.0,33.2735,33.3038,33.0615,33.0842,223241.0
2016-10-24 14:00:00,43.68,43.85,43.68,43.82,205563.0,33.0842,33.2129,33.0842,33.1902,205563.0
2016-10-24 14:30:00,43.81,43.82,43.69,43.71,198887.0,33.1826,33.1902,33.0918,33.1069,198887.0
2016-10-24 15:00:00,43.71,43.77,43.64,43.69,212172.0,33.1069,33.1523,33.0539,33.0918,212172.0
2016-10-24 15:30:00,43.68,43.82,43.62,43.78,485632.0,33.0842,33.1902,33.0387,33.1599,485632.0
2016-10-25 09:30:00,43.83,44.1,43.38,43.82,583447.0,33.1978,33.4023,32.857,33.1902,583447.0
2016-10-25 10:00:00,43.83,44.6,43.75,44.13,748384.0,33.1978,33.781,33.1372,33.425,748384.0
2016-10-25 10:30:00,44.13,44.17,43.59,43.75,347600.0,33.425,33.4553,33.016,33.1372,347600.0
2016-10-25 11:00:00,43.75,43.81,43.56,43.79,262330.0,33.1372,33.1826,32.9933,33.1675,262330.0
2016-10-25 11:30:00,43.79,44.09,43.75,43.88,294115.0,33.1675,33.3947,33.1372,33.2357,294115.0
2016-10-25 12:00:00,43.88,44.11,43.86,43.99,355086.0,33.2357,33.4099,33.2205,33.319,355086.0
2016-10-25 12:30:00,43.99,44.01,43.63,43.66,430596.0,33.319,33.3341,33.0463,33.069,430596.0
2016-10-25 13:00:00,43.65,43.83,43.6,43.75,206664.0,33.0615,33.1978,33.0236,33.1372,206664.0
2016-10-25 13:30:00,43.75,44.09,43.71,44.09,292302.0,33.1372,33.3947,33.1069,33.3947,292302.0
2016-10-25 14:00:00,44.09,44.34,44.04,44.23,397569.0,33.3947,33.5841,33.3568,33.5008,397569.0
2016-10-25 14:30:00,44.24,44.26,43.92,44.02,326746.0,33.5083,33.5235,33.266,33.3417,326746.0
2016-10-25 15:00:00,44.02,44.1,43.93,43.96,324674.0,33.3417,33.4023,33.2735,33.2963,324674.0
2016-10-25 15:30:00,43.97,44.0,43.58,43.7,1027871.0,33.3038,33.3266,33.0084,33.0993,1027871.0
2016-10-26 09:30:00,43.32,44.15,43.26,43.67,341232.0,32.8115,33.4402,32.7661,33.0766,341232.0
2016-10-26 10:00:00,43.68,44.18,43.64,44.11,499668.0,33.0842,33.4629,33.0539,33.4099,499668.0
2016-10-26 10:30:00,44.11,44.89,44.05,44.26,862839.0,33.4099,34.0007,33.3644,33.5235,862839.0
2016-10-26 11:00:00,44.25,44.62,44.16,44.47,577878.0,33.5159,33.7962,33.4477,33.6825,577878.0
2016-10-26 11:30:00,44.46,44.54,44.36,44.38,315253.0,33.675,33.7356,33.5992,33.6144,315253.0
2016-10-26 12:00:00,44.39,44.48,44.33,44.36,165359.0,33.6219,33.6901,33.5765,33.5992,165359.0
2016-10-26 12:30:00,44.36,44.64,44.35,44.51,188314.0,33.5992,33.8113,33.5916,33.7128,188314.0
2016-10-26 13:00:00,44.52,44.59,44.39,44.51,278644.0,33.7204,33.7734,33.6219,33.7128,278644.0
2016-10-26 13:30:00,44.51,44.53,44.26,44.28,395714.0,33.7128,33.728,33.5235,33.5386,395714.0
2016-10-26 14:00:00,44.28,44.49,44.27,44.36,356386.0,33.5386,33.6977,33.5311,33.5992,356386.0
2016-10-26 14:30:00,44.35,44.45,44.23,44.37,376573.0,33.5916,33.6674,33.5008,33.6068,376573.0
2016-10-26 15:00:00,44.38,44.44,44.35,44.37,330488.0,33.6144,33.6598,33.5916,33.6068,330488.0
2016-10-26 15:30:00,44.37,44.4,44.21,44.23,831924.0,33.6068,33.6295,33.4856,33.5008,831924.0
2016-10-27 09:30:00,44.05,44.16,41.5,42.19,2381700.0,33.3644,33.4477,31.433,31.9556,2381700.0
2016-10-27 10:00:00,42.2,42.68,42.03,42.36,1301506.0,31.9632,32.3268,31.8344,32.0844,1301506.0
2016-10-27 10:30:00,42.35,42.51,42.01,42.43,812354.0,32.0768,32.198,31.8193,32.1374,812354.0
2016-10-27 11:00:00,42.43,42.5,41.75,41.78,544023.0,32.1374,32.1904,31.6224,31.6451,544023.0
2016-10-27 11:30:00,41.78,42.72,41.75,42.51,592082.0,31.6451,32.3571,31.6224,32.198,592082.0
2016-10-27 12:00:00,42.51,42.94,42.39,42.87,455206.0,32.198,32.5237,32.1071,32.4707,455206.0
2016-10-27 12:30:00,42.87,43.6,42.86,43.58,454360.0,32.4707,33.0236,32.4631,33.0084,454360.0
2016-10-27 13:00:00,43.58,43.87,43.3,43.3,575983.0,33.0084,33.2281,32.7964,32.7964,575983.0
2016-10-27 13:30:00,43.29,43.43,43.0,43.15,548387.0,32.7888,32.8948,32.5691,32.6827,548387.0
2016-10-27 14:00:00,43.14,43.26,43.0,43.19,496108.0,32.6752,32.7661,32.5691,32.713,496108.0
2016-10-27 14:30:00,43.19,43.26,43.03,43.17,335504.0,32.713,32.7661,32.5919,32.6979,335504.0
2016-10-27 15:00:00,43.17,43.21,43.04,43.11,531940.0,32.6979,32.7282,32.5994,32.6524,531940.0
2016-10-27 15:30:00,43.09,43.1,42.76,42.8,1629201.0,32.6373,32.6449,32.3873,32.4176,1629201.0
2016-10-28 09:30:00,42.56,42.99,42.19,42.35,532609.0,32.2359,32.5616,31.9556,32.0768,532609.0
2016-10-28 10:00:00,42.35,42.38,42.05,42.29,382681.0,32.0768,32.0995,31.8496,32.0314,382681.0
2016-10-28 10:30:00,42.29,42.76,42.27,42.67,317919.0,32.0314,32.3873,32.0162,32.3192,317919.0
2016-10-28 11:00:00,42.7,43.04,42.67,43.01,333549.0,32.3419,32.5994,32.3192,32.5767,333549.0
2016-10-28 11:30:00,43.01,43.04,42.61,42.65,270619.0,32.5767,32.5994,32.2737,32.304,270619.0
2016-10-28 12:00:00,42.65,42.66,42.41,42.46,243766.0,32.304,32.3116,32.1223,32.1601,243766.0
2016-10-28 12:30:00,42.46,42.67,42.39,42.62,285018.0,32.1601,32.3192,32.1071,32.2813,285018.0
2016-10-28 13:00:00,42.62,42.66,42.25,42.26,232156.0,32.2813,32.3116,32.0011,32.0086,232156.0
2016-10-28 13:30:00,42.27,42.31,41.94,41.98,400119.0,32.0162,32.0465,31.7663,31.7966,400119.0
2016-10-28 14:00:00,41.96,42.25,41.87,42.17,340092.0,31.7814,32.0011,31.7132,31.9405,340092.0
2016-10-28 14:30:00,42.19,42.36,42.15,42.35,347784.0,31.9556,32.0844,31.9253,32.0768,347784.0
2016-10-28 15:00:00,42.34,42.56,42.25,42.54,295542.0,32.0692,32.2359,32.0011,32.2207,295542.0
2016-10-28 15:30:00,42.53,42.93,42.4,42.83,1734051.0,32.2131,32.5161,32.1147,32.4404,1734051.0
2016-10-31 09:30:00,43.22,43.96,43.18,43.5,1296909.0,32.7358,33.2963,32.7055,32.9478,1296909.0
2016-10-31 10:00:00,43.5,43.83,43.48,43.78,438419.0,32.9478,33.1978,32.9327,33.1599,438419.0
2016-10-31 10:30:00,43.78,43.82,43.37,43.43,583728.0,33.1599,33.1902,32.8494,32.8948,583728.0
2016-10-31 11:00:00,43.44,43.51,43.31,43.48,349254.0,32.9024,32.9554,32.8039,32.9327,349254.0
2016-10-31 11:30:00,43.48,43.51,43.42,43.49,462537.0,32.9327,32.9554,32.8872,32.9403,462537.0
2016-10-31 12:00:00,43.49,43.51,43.32,43.47,311005.0,32.9403,32.9554,32.8115,32.9251,311005.0
2016-10-31 12:30:00,43.47,43.65,43.43,43.62,264234.0,32.9251,33.0615,32.8948,33.0387,264234.0
2016-10-31 13:00:00,43.62,43.7,43.51,43.62,345151.0,33.0387,33.0993,32.9554,33.0387,345151.0
2016-10-31 13:30:00,43.62,43.78,43.6,43.74,384661.0,33.0387,33.1599,33.0236,33.1296,384661.0
2016-10-31 14:00:00,43.75,43.77,43.63,43.7,459847.0,33.1372,33.1523,33.0463,33.0993,459847.0
2016-10-31 14:30:00,43.7,43.73,43.64,43.68,284622.0,33.0993,33.122,33.0539,33.0842,284622.0
2016-10-31 15:00:00,43.68,43.69,43.57,43.65,638077.0,33.0842,33.0918,33.0009,33.0615,638077.0
2016-10-31 15:30:00,43.64,43.65,43.5,43.57,1629236.0,33.0539,33.0615,32.9478,33.0009,1629236.0
2016-11-01 09:30:00,44.35,44.91,42.96,43.07,1925766.0,33.5916,34.0158,32.5388,32.6221,1925766.0
2016-11-01 10:00:00,43.08,43.22,42.87,43.1,647367.0,32.6297,32.7358,32.4707,32.6449,647367.0
2016-11-01 10:30:00,43.09,43.13,42.63,42.88,527247.0,32.6373,32.6676,32.2889,32.4782,527247.0
2016-11-01 11:00:00,42.88,42.99,42.78,42.91,463866.0,32.4782,32.5616,32.4025,32.501,463866.0
2016-11-01 11:30:00,42.94,42.94,41.74,41.84,1042446.0,32.5237,32.5237,31.6148,31.6905,1042446.0
2016-11-01 12:00:00,41.84,42.5,41.83,42.41,1300685.0,31.6905,32.1904,31.6829,32.1223,1300685.0
2016-11-01 12:30:00,42.41,43.07,42.4,42.58,1169083.0,32.1223,32.6221,32.1147,32.251,1169083.0
2016-11-01 13:00:00,42.59,42.81,42.48,42.71,568491.0,32.2586,32.4252,32.1753,32.3495,568491.0
2016-11-01 13:30:00,42.69,42.69,42.15,42.22,593560.0,32.3343,32.3343,31.9253,31.9783,593560.0
2016-11-01 14:00:00,42.22,42.44,42.06,42.43,801589.0,31.9783,32.145,31.8572,32.1374,801589.0
2016-11-01 14:30:00,42.43,42.8,42.37,42.46,698031.0,32.1374,32.4176,32.092,32.1601,698031.0
2016-11-01 15:00:00,42.45,42.52,42.4,42.41,408351.0,32.1525,32.2056,32.1147,32.1223,408351.0
2016-11-01 15:30:00,42.42,42.53,42.21,42.35,1326100.0,32.1298,32.2131,31.9708,32.0768,1326100.0
2016-11-02 09:30:00,41.97,42.53,41.73,42.0,317188.0,31.789,32.2131,31.6072,31.8117,317188.0
2016-11-02 10:00:00,42.0,42.27,41.95,42.13,254334.0,31.8117,32.0162,31.7738,31.9102,254334.0
2016-11-02 10:30:00,42.14,42.14,41.51,41.56,561945.0,31.9177,31.9177,31.4406,31.4784,561945.0
2016-11-02 11:00:00,41.56,41.63,41.21,41.39,590151.0,31.4784,31.5315,31.2133,31.3497,590151.0
2016-11-02 11:30:00,41.39,41.59,41.32,41.37,309175.0,31.3497,31.5012,31.2967,31.3345,309175.0
2016-11-02 12:00:00,41.35,41.52,41.28,41.48,258313.0,31.3194,31.4481,31.2664,31.4178,258313.0
2016-11-02 12:30:00,41.48,41.5,41.31,41.35,219031.0,31.4178,31.433,31.2891,31.3194,219031.0
2016-11-02 13:00:00,41.35,41.46,40.92,41.0,378766.0,31.3194,31.4027,30.9937,31.0543,378766.0
2016-11-02 13:30:00,40.99,41.13,40.9,41.13,238399.0,31.0467,31.1528,30.9785,31.1528,238399.0
2016-11-02 14:00:00,41.14,41.22,40.7,41.03,546158.0,31.1603,31.2209,30.8271,31.077,546158.0
2016-11-02 14:30:00,41.01,41.16,40.96,41.0,313955.0,31.0619,31.1755,31.024,31.0543,313955.0
2016-11-02 15:00:00,40.99,41.13,40.98,41.09,357572.0,31.0467,31.1528,31.0391,31.1225,357572.0
2016-11-02 15:30:00,41.09,41.12,40.81,41.0,1602211.0,31.1225,31.1452,30.9104,31.0543,1602211.0
2016-11-03 09:30:00,41.21,41.46,40.95,41.11,266387.0,31.2133,31.4027,31.0164,31.1376,266387.0
2016-11-03 10:00:00,41.11,41.24,40.98,41.01,173764.0,31.1376,31.2361,31.0391,31.0619,173764.0
2016-11-03 10:30:00,41.01,41.2,40.84,41.02,225005.0,31.0619,31.2058,30.9331,31.0694,225005.0
2016-11-03 11:00:00,41.01,41.01,40.85,40.91,374944.0,31.0619,31.0619,30.9407,30.9861,374944.0
2016-11-03 11:30:00,40.91,40.98,40.62,40.68,177819.0,30.9861,31.0391,30.7665,30.8119,177819.0
2016-11-03 12:00:00,40.68,40.71,40.34,40.42,216087.0,30.8119,30.8346,30.5544,30.615,216087.0
2016-11-03 12:30:00,40.42,40.44,40.01,40.14,489445.0,30.615,30.6301,30.3044,30.4029,489445.0
2016-11-03 13:00:00,40.15,40.56,40.12,40.56,241030.0,30.4105,30.721,30.3878,30.721,241030.0
2016-11-03 13:30:00,40.55,40.88,40.53,40.82,228999.0,30.7134,30.9634,30.6983,30.918,228999.0
2016-11-03 14:00:00,40.83,41.24,40.73,41.04,447587.0,30.9255,31.2361,30.8498,31.0846,447587.0
2016-11-03 14:30:00,41.04,41.04,40.87,41.01,190942.0,31.0846,31.0846,30.9558,31.0619,190942.0
2016-11-03 15:00:00,41.01,41.14,40.97,41.1,299067.0,31.0619,31.1603,31.0316,31.13,299067.0
2016-11-03 15:30:00,41.1,41.21,40.96,41.18,895440.0,31.13,31.2133,31.024,31.1906,895440.0
2016-11-04 09:30:00,41.0,41.56,40.93,41.02,254715.0,31.0543,31.4784,31.0013,31.0694,254715.0
2016-11-04 10:00:00,41.03,41.33,40.96,41.13,253801.0,31.077,31.3042,31.024,31.1528,253801.0
2016-11-04 10:30:00,41.12,41.55,41.05,41.48,189408.0,31.1452,31.4709,31.0922,31.4178,189408.0
2016-11-04 11:00:00,41.48,41.67,41.44,41.5,184393.0,31.4178,31.5618,31.3876,31.433,184393.0
2016-11-04 11:30:00,41.5,41.5,41.21,41.32,139565.0,31.433,31.433,31.2133,31.2967,139565.0
2016-11-04 12:00:00,41.32,41.75,41.31,41.71,124540.0,31.2967,31.6224,31.2891,31.5921,124540.0
2016-11-04 12:30:00,41.72,41.73,41.56,41.66,106193.0,31.5996,31.6072,31.4784,31.5542,106193.0
2016-11-04 13:00:00,41.66,41.77,41.51,41.51,140745.0,31.5542,31.6375,31.4406,31.4406,140745.0
2016-11-04 13:30:00,41.51,41.62,41.5,41.56,146973.0,31.4406,31.5239,31.433,31.4784,146973.0
2016-11-04 14:00:00,41.55,41.56,41.32,41.35,179959.0,31.4709,31.4784,31.2967,31.3194,179959.0
2016-11-04 14:30:00,41.36,41.4,41.26,41.3,143510.0,31.327,31.3573,31.2512,31.2815,143510.0
2016-11-04 15:00:00,41.3,41.38,41.2,41.33,187555.0,31.2815,31.3421,31.2058,31.3042,187555.0
2016-11-04 15:30:00,41.34,41.35,41.15,41.24,631768.0,31.3118,31.3194,31.1679,31.2361,631768.0
2016-11-07 09:30:00,41.98,42.33,41.82,41.94,486113.0,31.7966,32.0617,31.6754,31.7663,486113.0
2016-11-07 10:00:00,41.94,42.19,41.94,42.05,303105.0,31.7663,31.9556,31.7663,31.8496,303105.0
2016-11-07 10:30:00,42.04,42.37,42.04,42.35,328865.0,31.842,32.092,31.842,32.0768,328865.0
2016-11-07 11:00:00,42.35,42.49,42.28,42.46,278580.0,32.0768,32.1828,32.0238,32.1601,278580.0
2016-11-07 11:30:00,42.47,42.5,42.41,42.42,202177.0,32.1677,32.1904,32.1223,32.1298,202177.0
2016-11-07 12:00:00,42.43,42.45,42.25,42.34,189662.0,32.1374,32.1525,32.0011,32.0692,189662.0
2016-11-07 12:30:00,42.34,42.38,42.21,42.23,144134.0,32.0692,32.0995,31.9708,31.9859,144134.0
2016-11-07 13:00:00,42.23,42.25,42.15,42.17,166648.0,31.9859,32.0011,31.9253,31.9405,166648.0
2016-11-07 13:30:00,42.18,42.36,42.18,42.32,179753.0,31.948,32.0844,31.948,32.0541,179753.0
2016-11-07 14:00:00,42.32,42.34,42.14,42.26,303640.0,32.0541,32.0692,31.9177,32.0086,303640.0
2016-11-07 14:30:00,42.26,42.33,42.15,42.2,220383.0,32.0086,32.0617,31.9253,31.9632,220383.0
2016-11-07 15:00:00,42.21,42.31,42.17,42.29,354922.0,31.9708,32.0465,31.9405,32.0314,354922.0
2016-11-07 15:30:00,42.29,42.62,42.25,42.59,1575506.0,32.0314,32.2813,32.0011,32.2586,1575506.0
2016-11-08 09:30:00,42.53,42.54,41.89,42.06,410264.0,32.2131,32.2207,31.7284,31.8572,410264.0
2016-11-08 10:00:00,42.07,42.11,41.9,42.03,319480.0,31.8647,31.895,31.736,31.8344,319480.0
2016-11-08 10:30:00,42.02,42.27,41.9,42.2,295359.0,31.8269,32.0162,31.736,31.9632,295359.0
2016-11-08 11:00:00,42.2,42.51,42.18,42.27,336375.0,31.9632,32.198,31.948,32.0162,336375.0
2016-11-08 11:30:00,42.27,42.42,42.05,42.09,215850.0,32.0162,32.1298,31.8496,31.8799,215850.0
2016-11-08 12:00:00,42.08,42.3,42.07,42.17,128848.0,31.8723,32.0389,31.8647,31.9405,128848.0
2016-11-08 12:30:00,42.17,42.18,42.02,42.07,269039.0,31.9405,31.948,31.8269,31.8647,269039.0
2016-11-08 13:00:00,42.07,42.18,41.96,42.06,145372.0,31.8647,31.948,31.7814,31.8572,145372.0
2016-11-08 13:30:00,42.07,42.18,42.04,42.08,137989.0,31.8647,31.948,31.842,31.8723,137989.0
2016-11-08 14:00:00,42.09,42.09,41.88,41.99,187284.0,31.8799,31.8799,31.7208,31.8041,187284.0
2016-11-08 14:30:00,41.99,42.0,41.66,41.72,197520.0,31.8041,31.8117,31.5542,31.5996,197520.0
2016-11-08 15:00:00,41.73,42.03,41.68,42.0,297605.0,31.6072,31.8344,31.5693,31.8117,297605.0
2016-11-08 15:30:00,42.0,42.1,41.76,41.81,665401.0,31.8117,31.8875,31.6299,31.6678,665401.0
2016-11-09 09:30:00,41.52,42.52,41.48,41.8,593372.0,31.4481,32.2056,31.4178,31.6602,593372.0
2016-11-09 10:00:00,41.8,41.88,41.43,41.84,461377.0,31.6602,31.7208,31.38,31.6905,461377.0
2016-11-09 10:30:00,41.85,42.28,41.74,42.23,414396.0,31.6981,32.0238,31.6148,31.9859,414396.0
2016-11-09 11:00:00,42.2,43.24,42.18,43.23,355377.0,31.9632,32.7509,31.948,32.7433,355377.0
2016-11-09 11:30:00,43.22,43.53,43.2,43.3,443690.0,32.7358,32.9706,32.7206,32.7964,443690.0
2016-11-09 12:00:00,43.32,43.47,43.04,43.12,296502.0,32.8115,32.9251,32.5994,32.66,296502.0
2016-11-09 12:30:00,43.13,43.32,42.96,43.26,542464.0,32.6676,32.8115,32.5388,32.7661,542464.0
2016-11-09 13:00:00,43.26,43.65,43.23,43.5,511393.0,32.7661,33.0615,32.7433,32.9478,511393.0
2016-11-09 13:30:00,43.5,43.62,43.35,43.4,689360.0,32.9478,33.0387,32.8342,32.8721,689360.0
2016-11-09 14:00:00,43.41,43.51,43.34,43.43,450257.0,32.8797,32.9554,32.8267,32.8948,450257.0
2016-11-09 14:30:00,43.43,43.66,43.42,43.5,337376.0,32.8948,33.069,32.8872,32.9478,337376.0
2016-11-09 15:00:00,43.5,43.91,43.47,43.67,717386.0,32.9478,33.2584,32.9251,33.0766,717386.0
2016-11-09 15:30:00,43.67,43.77,43.5,43.59,1539299.0,33.0766,33.1523,32.9478,33.016,1539299.0
2016-11-10 09:30:00,43.55,44.6,43.35,44.21,644309.0,32.9857,33.781,32.8342,33.4856,644309.0
2016-11-10 10:00:00,44.22,44.34,44.03,44.24,367261.0,33.4932,33.5841,33.3493,33.5083,367261.0
2016-11-10 10:30:00,44.27,44.34,43.68,43.71,410892.0,33.5311,33.5841,33.0842,33.1069,410892.0
2016-11-10 11:00:00,43.69,43.84,43.27,43.57,383707.0,33.0918,33.2054,32.7736,33.0009,383707.0
2016-11-10 11:30:00,43.59,43.91,43.48,43.73,373457.0,33.016,33.2584,32.9327,33.122,373457.0
2016-11-10 12:00:00,43.74,44.33,43.68,44.28,303107.0,33.1296,33.5765,33.0842,33.5386,303107.0
2016-11-10 12:30:00,44.28,44.28,43.89,44.21,279984.0,33.5386,33.5386,33.2432,33.4856,279984.0
2016-11-10 13:00:00,44.21,44.24,43.93,44.1,291726.0,33.4856,33.5083,33.2735,33.4023,291726.0
2016-11-10 13:30:00,44.1,44.48,44.06,44.28,236117.0,33.4023,33.6901,33.372,33.5386,236117.0
2016-11-10 14:00:00,44.26,44.31,44.13,44.23,214642.0,33.5235,33.5614,33.425,33.5008,214642.0
2016-11-10 14:30:00,44.23,44.26,44.06,44.17,247242.0,33.5008,33.5235,33.372,33.4553,247242.0
2016-11-10 15:00:00,44.18,44.32,44.07,44.1,342157.0,33.4629,33.5689,33.3796,33.4023,342157.0
2016-11-10 15:30:00,44.09,44.11,43.77,43.82,817744.0,33.3947,33.4099,33.1523,33.1902,817744.0
2016-11-11 09:30:00,43.61,43.9,43.22,43.29,430086.0,33.0312,33.2508,32.7358,32.7888,430086.0
2016-11-11 10:00:00,43.27,43.81,43.2,43.46,252337.0,32.7736,33.1826,32.7206,32.9175,252337.0
2016-11-11 10:30:00,43.44,43.53,43.08,43.33,649347.0,32.9024,32.9706,32.6297,32.8191,649347.0
2016-11-11 11:00:00,43.28,43.28,42.92,42.96,223945.0,32.7812,32.7812,32.5085,32.5388,223945.0
2016-11-11 11:30:00,42.94,43.65,42.94,43.64,213642.0,32.5237,33.0615,32.5237,33.0539,213642.0
2016-11-11 12:00:00,43.64,43.88,43.48,43.82,233017.0,33.0539,33.2357,32.9327,33.1902,233017.0
2016-11-11 12:30:00,43.81,43.88,43.55,43.82,180506.0,33.1826,33.2357,32.9857,33.1902,180506.0
2016-11-11 13:00:00,43.83,44.03,43.76,43.99,171204.0,33.1978,33.3493,33.1448,33.319,171204.0
2016-11-11 13:30:00,44.0,44.01,43.81,43.95,186795.0,33.3266,33.3341,33.1826,33.2887,186795.0
2016-11-11 14:00:00,43.94,43.97,43.8,43.82,272108.0,33.2811,33.3038,33.1751,33.1902,272108.0
2016-11-11 14:30:00,43.82,43.91,43.71,43.83,372239.0,33.1902,33.2584,33.1069,33.1978,372239.0
2016-11-11 15:00:00,43.83,44.05,43.81,43.95,431968.0,33.1978,33.3644,33.1826,33.2887,431968.0
2016-11-11 15:30:00,43.94,44.06,43.9,43.95,1040093.0,33.2811,33.372,33.2508,33.2887,1040093.0
2016-11-14 09:30:00,43.61,44.19,43.51,43.88,315064.0,33.304,33.7469,33.2276,33.5101,315064.0
2016-11-14 10:00:00,43.89,44.12,43.81,43.93,412595.0,33.5178,33.6934,33.4567,33.5483,412595.0
2016-11-14 10:30:00,43.92,44.08,43.59,43.61,739447.0,33.5407,33.6629,33.2887,33.304,739447.0
2016-11-14 11:00:00,43.61,43.66,43.38,43.38,322354.0,33.304,33.3421,33.1283,33.1283,322354.0
2016-11-14 11:30:00,43.39,43.59,43.37,43.54,125275.0,33.1359,33.2887,33.1207,33.2505,125275.0
2016-11-14 12:00:00,43.55,43.57,43.46,43.5,152247.0,33.2581,33.2734,33.1894,33.2199,152247.0
2016-11-14 12:30:00,43.51,43.62,43.47,43.54,283982.0,33.2276,33.3116,33.197,33.2505,283982.0
2016-11-14 13:00:00,43.55,43.71,43.48,43.62,378307.0,33.2581,33.3803,33.2047,33.3116,378307.0
2016-11-14 13:30:00,43.61,43.71,43.49,43.65,589098.0,33.304,33.3803,33.2123,33.3345,589098.0
2016-11-14 14:00:00,43.66,43.68,43.54,43.58,256242.0,33.3421,33.3574,33.2505,33.281,256242.0
2016-11-14 14:30:00,43.58,43.67,43.51,43.62,245857.0,33.281,33.3498,33.2276,33.3116,245857.0
2016-11-14 15:00:00,43.61,43.74,43.58,43.63,341674.0,33.304,33.4032,33.281,33.3192,341674.0
2016-11-14 15:30:00,43.63,43.65,43.47,43.6,901981.0,33.3192,33.3345,33.197,33.2963,901981.0
2016-11-15 09:30:00,43.69,44.34,42.78,42.91,1529447.0,33.365,33.8614,32.6701,32.7694,1529447.0
2016-11-15 10:00:00,42.92,43.66,42.86,43.49,763706.0,32.777,33.3421,32.7312,33.2123,763706.0
2016-11-15 10:30:00,43.5,43.54,43.07,43.17,367206.0,33.2199,33.2505,32.8916,32.9679,367206.0
2016-11-15 11:00:00,43.17,43.69,43.15,43.66,583727.0,32.9679,33.365,32.9527,33.3421,583727.0
2016-11-15 11:30:00,43.68,43.75,43.37,43.52,173972.0,33.3574,33.4109,33.1207,33.2352,173972.0
2016-11-15 12:00:00,43.51,43.69,43.45,43.57,258307.0,33.2276,33.365,33.1818,33.2734,258307.0
2016-11-15 12:30:00,43.58,43.66,43.45,43.57,227935.0,33.281,33.3421,33.1818,33.2734,227935.0
2016-11-15 13:00:00,43.56,43.64,43.5,43.54,148155.0,33.2658,33.3269,33.2199,33.2505,148155.0
2016-11-15 13:30:00,43.53,43.62,43.49,43.53,213879.0,33.2429,33.3116,33.2123,33.2429,213879.0
2016-11-15 14:00:00,43.54,43.75,43.53,43.69,517373.0,33.2505,33.4109,33.2429,33.365,517373.0
2016-11-15 14:30:00,43.68,43.88,43.67,43.8,370707.0,33.3574,33.5101,33.3498,33.4491,370707.0
2016-11-15 15:00:00,43.81,43.84,43.71,43.77,755881.0,33.4567,33.4796,33.3803,33.4261,755881.0
2016-11-15 15:30:00,43.78,43.85,43.73,43.83,1504289.0,33.4338,33.4872,33.3956,33.472,1504289.0
2016-11-16 09:30:00,43.6,43.88,43.37,43.39,337564.0,33.2963,33.5101,33.1207,33.1359,337564.0
2016-11-16 10:00:00,43.39,43.57,43.2,43.35,192831.0,33.1359,33.2734,32.9908,33.1054,192831.0
2016-11-16 10:30:00,43.35,43.74,43.11,43.44,584915.0,33.1054,33.4032,32.9221,33.1741,584915.0
2016-11-16 11:00:00,43.45,43.66,43.37,43.46,166145.0,33.1818,33.3421,33.1207,33.1894,166145.0
2016-11-16 11:30:00,43.44,43.45,43.17,43.36,124896.0,33.1741,33.1818,32.9679,33.113,124896.0
2016-11-16 12:00:00,43.35,43.5,43.31,43.48,138699.0,33.1054,33.2199,33.0749,33.2047,138699.0
2016-11-16 12:30:00,43.48,43.52,43.42,43.43,86990.0,33.2047,33.2352,33.1589,33.1665,86990.0
2016-11-16 13:00:00,43.43,43.46,43.21,43.37,112140.0,33.1665,33.1894,32.9985,33.1207,112140.0
2016-11-16 13:30:00,43.36,43.53,43.33,43.48,123412.0,33.113,33.2429,33.0901,33.2047,123412.0
2016-11-16 14:00:00,43.48,43.49,43.36,43.45,109819.0,33.2047,33.2123,33.113,33.1818,109819.0
2016-11-16 14:30:00,43.44,43.54,43.4,43.51,96449.0,33.1741,33.2505,33.1436,33.2276,96449.0
2016-11-16 15:00:00,43.51,43.56,43.48,43.52,272978.0,33.2276,33.2658,33.2047,33.2352,272978.0
2016-11-16 15:30:00,43.53,43.53,43.43,43.49,498084.0,33.2429,33.2429,33.1665,33.2123,498084.0
2016-11-17 09:30:00,43.85,44.29,43.42,43.74,618569.0,33.4872,33.8233,33.1589,33.4032,618569.0
2016-11-17 10:00:00,43.74,43.83,43.43,43.66,260135.0,33.4032,33.472,33.1665,33.3421,260135.0
2016-11-17 10:30:00,43.66,43.66,43.39,43.49,269328.0,33.3421,33.3421,33.1359,33.2123,269328.0
2016-11-17 11:00:00,43.46,43.49,43.24,43.33,133084.0,33.1894,33.2123,33.0214,33.0901,133084.0
2016-11-17 11:30:00,43.31,43.71,43.24,43.7,156095.0,33.0749,33.3803,33.0214,33.3727,156095.0
2016-11-17 12:00:00,43.7,43.72,43.39,43.45,181031.0,33.3727,33.388,33.1359,33.1818,181031.0
2016-11-17 12:30:00,43.45,43.57,43.4,43.5,189274.0,33.1818,33.2734,33.1436,33.2199,189274.0
2016-11-17 13:00:00,43.49,43.64,43.48,43.53,279186.0,33.2123,33.3269,33.2047,33.2429,279186.0
2016-11-17 13:30:00,43.53,43.61,43.45,43.45,164599.0,33.2429,33.304,33.1818,33.1818,164599.0
2016-11-17 14:00:00,43.45,43.5,43.36,43.46,137301.0,33.1818,33.2199,33.113,33.1894,137301.0
2016-11-17 14:30:00,43.46,43.46,43.21,43.25,173545.0,33.1894,33.1894,32.9985,33.029,173545.0
2016-11-17 15:00:00,43.26,43.32,43.19,43.32,208491.0,33.0367,33.0825,32.9832,33.0825,208491.0
2016-11-17 15:30:00,43.32,43.43,43.29,43.36,505529.0,33.0825,33.1665,33.0596,33.113,505529.0
2016-11-18 09:30:00,43.2,43.21,42.57,42.63,418925.0,32.9908,32.9985,32.5097,32.5556,418925.0
2016-11-18 10:00:00,42.64,43.05,42.6,42.78,207075.0,32.5632,32.8763,32.5326,32.6701,207075.0
2016-11-18 10:30:00,42.79,43.03,42.69,43.01,172204.0,32.6777,32.861,32.6014,32.8457,172204.0
2016-11-18 11:00:00,43.0,43.22,42.99,43.18,191392.0,32.8381,33.0061,32.8305,32.9756,191392.0
2016-11-18 11:30:00,43.19,43.33,43.14,43.16,113597.0,32.9832,33.0901,32.945,32.9603,113597.0
2016-11-18 12:00:00,43.17,43.49,43.15,43.49,145632.0,32.9679,33.2123,32.9527,33.2123,145632.0
2016-11-18 12:30:00,43.48,43.49,43.25,43.32,125749.0,33.2047,33.2123,33.029,33.0825,125749.0
2016-11-18 13:00:00,43.33,43.43,43.24,43.43,108928.0,33.0901,33.1665,33.0214,33.1665,108928.0
2016-11-18 13:30:00,43.42,43.52,43.31,43.32,141745.0,33.1589,33.2352,33.0749,33.0825,141745.0
2016-11-18 14:00:00,43.31,43.44,43.31,43.35,114023.0,33.0749,33.1741,33.0749,33.1054,114023.0
2016-11-18 14:30:00,43.35,43.57,43.29,43.52,295095.0,33.1054,33.2734,33.0596,33.2352,295095.0
2016-11-18 15:00:00,43.52,43.6,43.48,43.52,293045.0,33.2352,33.2963,33.2047,33.2352,293045.0
2016-11-18 15:30:00,43.52,43.52,43.27,43.33,493748.0,33.2352,33.2352,33.0443,33.0901,493748.0
2016-11-21 09:30:00,45.4,45.75,44.9,45.27,3328668.0,34.6709,34.9382,34.2891,34.5717,3328668.0
2016-11-21 10:00:00,45.25,45.72,45.16,45.55,1395511.0,34.5564,34.9153,34.4877,34.7855,1395511.0
2016-11-21 10:30:00,45.54,46.08,45.5,46.07,1485121.0,34.7779,35.1902,34.7473,35.1826,1485121.0
2016-11-21 11:00:00,46.07,46.09,45.78,45.84,1732866.0,35.1826,35.1979,34.9611,35.007,1732866.0
2016-11-21 11:30:00,45.84,45.9,45.6,45.74,1636638.0,35.007,35.0528,34.8237,34.9306,1636638.0
2016-11-21 12:00:00,45.74,45.82,45.63,45.73,487303.0,34.9306,34.9917,34.8466,34.9229,487303.0
2016-11-21 12:30:00,45.73,46.38,45.72,46.29,659951.0,34.9229,35.4193,34.9153,35.3506,659951.0
2016-11-21 13:00:00,46.29,46.58,46.28,46.33,715117.0,35.3506,35.5721,35.343,35.3812,715117.0
2016-11-21 13:30:00,46.33,46.41,46.21,46.41,588262.0,35.3812,35.4422,35.2895,35.4422,588262.0
2016-11-21 14:00:00,46.41,46.85,46.31,46.85,1085266.0,35.4422,35.7783,35.3659,35.7783,1085266.0
2016-11-21 14:30:00,46.83,46.92,46.63,46.84,919521.0,35.763,35.8317,35.6103,35.7706,919521.0
2016-11-21 15:00:00,46.84,47.08,46.8,47.06,940933.0,35.7706,35.9539,35.7401,35.9386,940933.0
2016-11-21 15:30:00,47.06,47.23,47.04,47.18,2524208.0,35.9386,36.0685,35.9234,36.0303,2524208.0
2016-11-22 09:30:00,47.45,48.81,47.33,48.5,2731359.0,36.2365,37.2751,36.1448,37.0383,2731359.0
2016-11-22 10:00:00,48.5,48.69,48.06,48.08,1810001.0,37.0383,37.1834,36.7023,36.7176,1810001.0
2016-11-22 10:30:00,48.07,48.5,48.07,48.19,961707.0,36.71,37.0383,36.71,36.8016,961707.0
2016-11-22 11:00:00,48.18,48.33,47.83,48.11,628851.0,36.794,36.9085,36.5267,36.7405,628851.0
2016-11-22 11:30:00,48.11,48.3,47.7,47.73,565774.0,36.7405,36.8856,36.4274,36.4503,565774.0
2016-11-22 12:00:00,47.73,47.91,47.63,47.84,487376.0,36.4503,36.5878,36.3739,36.5343,487376.0
2016-11-22 12:30:00,47.83,47.97,47.78,47.87,544920.0,36.5267,36.6336,36.4885,36.5572,544920.0
2016-11-22 13:00:00,47.87,48.01,47.85,47.91,387727.0,36.5572,36.6641,36.5419,36.5878,387727.0
2016-11-22 13:30:00,47.91,48.03,47.89,47.96,645578.0,36.5878,36.6794,36.5725,36.6259,645578.0
2016-11-22 14:00:00,47.96,47.98,47.7,47.81,289096.0,36.6259,36.6412,36.4274,36.5114,289096.0
2016-11-22 14:30:00,47.82,48.0,47.71,47.77,489060.0,36.519,36.6565,36.435,36.4809,489060.0
2016-11-22 15:00:00,47.78,47.87,47.7,47.82,385193.0,36.4885,36.5572,36.4274,36.519,385193.0
2016-11-22 15:30:00,47.82,47.91,47.79,47.85,931443.0,36.519,36.5878,36.4961,36.5419,931443.0
2016-11-23 09:30:00,47.5,48.06,47.31,48.06,406659.0,36.2747,36.7023,36.1296,36.7023,406659.0
2016-11-23 10:00:00,48.1,48.12,47.73,47.93,450710.0,36.7329,36.7481,36.4503,36.603,450710.0
2016-11-23 10:30:00,47.94,48.1,47.85,47.9,478181.0,36.6107,36.7329,36.5419,36.5801,478181.0
2016-11-23 11:00:00,47.91,47.96,47.83,47.88,319855.0,36.5878,36.6259,36.5267,36.5649,319855.0
2016-11-23 11:30:00,47.88,47.99,47.77,47.9,254640.0,36.5649,36.6489,36.4809,36.5801,254640.0
2016-11-23 12:00:00,47.91,47.95,47.85,47.88,173776.0,36.5878,36.6183,36.5419,36.5649,173776.0
2016-11-23 12:30:00,47.88,47.95,47.83,47.86,198896.0,36.5649,36.6183,36.5267,36.5496,198896.0
2016-11-23 13:00:00,47.87,47.89,47.82,47.84,128912.0,36.5572,36.5725,36.519,36.5343,128912.0
2016-11-23 13:30:00,47.84,47.89,47.72,47.86,178519.0,36.5343,36.5725,36.4427,36.5496,178519.0
2016-11-23 14:00:00,47.87,47.94,47.8,47.85,227478.0,36.5572,36.6107,36.5038,36.5419,227478.0
2016-11-23 14:30:00,47.84,47.92,47.79,47.82,155278.0,36.5343,36.5954,36.4961,36.519,155278.0
2016-11-23 15:00:00,47.83,47.85,47.73,47.78,157658.0,36.5267,36.5419,36.4503,36.4885,157658.0
2016-11-23 15:30:00,47.78,47.86,47.68,47.71,609181.0,36.4885,36.5496,36.4121,36.435,609181.0
2016-11-25 09:30:00,47.48,47.96,47.37,47.94,189693.0,36.2594,36.6259,36.1754,36.6107,189693.0
2016-11-25 10:00:00,47.92,48.23,47.8,48.23,224337.0,36.5954,36.8321,36.5038,36.8321,224337.0
2016-11-25 10:30:00,48.21,48.23,47.84,47.87,228720.0,36.8169,36.8321,36.5343,36.5572,228720.0
2016-11-25 11:00:00,47.87,47.94,47.68,47.91,195425.0,36.5572,36.6107,36.4121,36.5878,195425.0
2016-11-25 11:30:00,47.91,48.02,47.86,48.01,116866.0,36.5878,36.6718,36.5496,36.6641,116866.0
2016-11-25 12:00:00,48.0,48.15,47.97,48.05,216158.0,36.6565,36.771,36.6336,36.6947,216158.0
2016-11-25 12:30:00,48.04,48.2,47.92,48.19,361890.0,36.687,36.8092,36.5954,36.8016,361890.0
2016-11-28 09:30:00,48.52,48.83,48.05,48.23,476645.0,37.0536,37.2903,36.6947,36.8321,476645.0
2016-11-28 10:00:00,48.23,48.57,48.05,48.57,551435.0,36.8321,37.0918,36.6947,37.0918,551435.0
2016-11-28 10:30:00,48.58,48.67,48.17,48.2,304876.0,37.0994,37.1682,36.7863,36.8092,304876.0
2016-11-28 11:00:00,48.19,48.23,47.79,48.02,424759.0,36.8016,36.8321,36.4961,36.6718,424759.0
2016-11-28 11:30:00,48.02,48.1,47.89,48.0,193414.0,36.6718,36.7329,36.5725,36.6565,193414.0
2016-11-28 12:00:00,48.01,48.04,47.82,47.87,182110.0,36.6641,36.687,36.519,36.5572,182110.0
2016-11-28 12:30:00,47.86,47.97,47.75,47.91,187535.0,36.5496,36.6336,36.4656,36.5878,187535.0
2016-11-28 13:00:00,47.89,47.93,47.76,47.83,137758.0,36.5725,36.603,36.4732,36.5267,137758.0
2016-11-28 13:30:00,47.84,48.08,47.81,48.04,177024.0,36.5343,36.7176,36.5114,36.687,177024.0
2016-11-28 14:00:00,48.05,48.06,47.88,47.89,211736.0,36.6947,36.7023,36.5649,36.5725,211736.0
2016-11-28 14:30:00,47.89,47.9,47.6,47.63,248854.0,36.5725,36.5801,36.351,36.3739,248854.0
2016-11-28 15:00:00,47.63,47.71,47.41,47.42,327671.0,36.3739,36.435,36.2059,36.2136,327671.0
2016-11-28 15:30:00,47.41,47.47,46.96,47.06,828918.0,36.2059,36.2517,35.8623,35.9386,828918.0
2016-11-29 09:30:00,46.59,46.95,46.09,46.43,530869.0,35.5797,35.8546,35.1979,35.4575,530869.0
2016-11-29 10:00:00,46.43,46.82,46.37,46.46,449814.0,35.4575,35.7554,35.4117,35.4804,449814.0
2016-11-29 10:30:00,46.46,46.65,46.24,46.36,664035.0,35.4804,35.6255,35.3124,35.4041,664035.0
2016-11-29 11:00:00,46.36,46.66,46.3,46.58,637158.0,35.4041,35.6332,35.3582,35.5721,637158.0
2016-11-29 11:30:00,46.58,46.6,46.17,46.3,548953.0,35.5721,35.5873,35.259,35.3582,548953.0
2016-11-29 12:00:00,46.29,46.35,45.98,46.02,252406.0,35.3506,35.3964,35.1139,35.1444,252406.0
2016-11-29 12:30:00,46.01,46.08,45.87,46.06,595530.0,35.1368,35.1902,35.0299,35.175,595530.0
2016-11-29 13:00:00,46.05,46.17,45.99,46.15,393106.0,35.1673,35.259,35.1215,35.2437,393106.0
2016-11-29 13:30:00,46.15,46.29,46.13,46.21,325991.0,35.2437,35.3506,35.2284,35.2895,325991.0
2016-11-29 14:00:00,46.22,46.63,46.21,46.47,367324.0,35.2972,35.6103,35.2895,35.4881,367324.0
2016-11-29 14:30:00,46.47,46.52,46.26,46.27,230186.0,35.4881,35.5263,35.3277,35.3353,230186.0
2016-11-29 15:00:00,46.27,46.31,45.97,46.06,306494.0,35.3353,35.3659,35.1062,35.175,306494.0
2016-11-29 15:30:00,46.07,46.14,45.91,45.97,1091624.0,35.1826,35.2361,35.0604,35.1062,1091624.0
2016-11-30 09:30:00,46.26,46.87,44.6,45.69,1650349.0,35.3277,35.7935,34.06,34.8924,1650349.0
2016-11-30 10:00:00,45.72,46.24,45.59,46.2,1019971.0,34.9153,35.3124,34.816,35.2819,1019971.0
2016-11-30 10:30:00,46.22,46.41,46.01,46.35,427952.0,35.2972,35.4422,35.1368,35.3964,427952.0
2016-11-30 11:00:00,46.36,47.27,46.32,46.7,729863.0,35.4041,36.099,35.3735,35.6637,729863.0
2016-11-30 11:30:00,46.69,47.24,46.55,47.12,524535.0,35.6561,36.0761,35.5492,35.9845,524535.0
2016-11-30 12:00:00,47.13,47.23,46.85,46.93,473147.0,35.9921,36.0685,35.7783,35.8394,473147.0
2016-11-30 12:30:00,46.93,47.15,46.78,46.8,294481.0,35.8394,36.0074,35.7248,35.7401,294481.0
2016-11-30 13:00:00,46.79,47.18,46.77,47.05,291456.0,35.7324,36.0303,35.7172,35.931,291456.0
2016-11-30 13:30:00,47.05,47.06,46.86,46.95,201031.0,35.931,35.9386,35.7859,35.8546,201031.0
2016-11-30 14:00:00,46.95,47.12,46.81,47.04,497921.0,35.8546,35.9845,35.7477,35.9234,497921.0
2016-11-30 14:30:00,47.03,47.03,46.76,46.76,403424.0,35.9157,35.9157,35.7095,35.7095,403424.0
2016-11-30 15:00:00,46.77,47.03,46.63,46.99,357545.0,35.7172,35.9157,35.6103,35.8852,357545.0
2016-11-30 15:30:00,47.0,47.24,46.97,47.02,1261075.0,35.8928,36.0761,35.8699,35.9081,1261075.0
2016-12-01 09:30:00,47.49,48.37,47.19,47.95,821111.0,36.267,36.9391,36.0379,36.6183,821111.0
2016-12-01 10:00:00,47.95,48.45,47.88,48.24,594760.0,36.6183,37.0002,36.5649,36.8398,594760.0
2016-12-01 10:30:00,48.24,48.45,48.14,48.24,499612.0,36.8398,37.0002,36.7634,36.8398,499612.0
2016-12-01 11:00:00,48.22,48.67,48.17,48.56,690342.0,36.8245,37.1682,36.7863,37.0842,690342.0
2016-12-01 11:30:00,48.57,48.98,48.54,48.97,463707.0,37.0918,37.4049,37.0689,37.3973,463707.0
2016-12-01 12:00:00,48.97,49.29,48.82,49.1,457693.0,37.3973,37.6416,37.2827,37.4965,457693.0
2016-12-01 12:30:00,49.11,49.22,48.84,48.84,208179.0,37.5042,37.5882,37.298,37.298,208179.0
2016-12-01 13:00:00,48.85,49.06,48.62,49.02,295345.0,37.3056,37.466,37.13,37.4354,295345.0
2016-12-01 13:30:00,49.03,49.06,48.3,48.38,300462.0,37.4431,37.466,36.8856,36.9467,300462.0
2016-12-01 14:00:00,48.38,48.49,48.25,48.3,203857.0,36.9467,37.0307,36.8474,36.8856,203857.0
2016-12-01 14:30:00,48.29,48.31,48.01,48.07,305200.0,36.878,36.8932,36.6641,36.71,305200.0
2016-12-01 15:00:00,48.05,48.15,47.71,47.93,417835.0,36.6947,36.771,36.435,36.603,417835.0
2016-12-01 15:30:00,47.92,47.93,47.54,47.68,1031069.0,36.5954,36.603,36.3052,36.4121,1031069.0
2016-12-02 09:30:00,47.65,48.54,47.65,48.49,260982.0,36.3892,37.0689,36.3892,37.0307,260982.0
2016-12-02 10:00:00,48.54,48.61,48.31,48.39,221823.0,37.0689,37.1223,36.8932,36.9543,221823.0
2016-12-02 10:30:00,48.42,48.61,48.32,48.32,227314.0,36.9772,37.1223,36.9009,36.9009,227314.0
2016-12-02 11:00:00,48.33,48.69,48.25,48.29,365287.0,36.9085,37.1834,36.8474,36.878,365287.0
2016-12-02 11:30:00,48.28,48.34,47.93,47.99,337242.0,36.8703,36.9161,36.603,36.6489,337242.0
2016-12-02 12:00:00,47.98,48.02,47.75,47.76,199298.0,36.6412,36.6718,36.4656,36.4732,199298.0
2016-12-02 12:30:00,47.76,47.93,47.74,47.91,104187.0,36.4732,36.603,36.4579,36.5878,104187.0
2016-12-02 13:00:00,47.9,48.08,47.88,47.97,106561.0,36.5801,36.7176,36.5649,36.6336,106561.0
2016-12-02 13:30:00,47.97,48.09,47.85,47.88,102555.0,36.6336,36.7252,36.5419,36.5649,102555.0
2016-12-02 14:00:00,47.88,48.15,47.86,48.09,109168.0,36.5649,36.771,36.5496,36.7252,109168.0
2016-12-02 14:30:00,48.09,48.12,47.83,47.86,146591.0,36.7252,36.7481,36.5267,36.5496,146591.0
2016-12-02 15:00:00,47.86,47.89,47.73,47.85,169155.0,36.5496,36.5725,36.4503,36.5419,169155.0
2016-12-02 15:30:00,47.85,47.96,47.7,47.76,632379.0,36.5419,36.6259,36.4274,36.4732,632379.0
2016-12-05 09:30:00,48.27,48.37,47.88,48.37,350128.0,36.8627,36.9391,36.5649,36.9391,350128.0
2016-12-05 10:00:00,48.37,48.62,48.18,48.3,667395.0,36.9391,37.13,36.794,36.8856,667395.0
2016-12-05 10:30:00,48.3,48.4,48.28,48.39,233171.0,36.8856,36.962,36.8703,36.9543,233171.0
2016-12-05 11:00:00,48.38,48.39,48.12,48.19,260664.0,36.9467,36.9543,36.7481,36.8016,260664.0
2016-12-05 11:30:00,48.19,48.52,48.18,48.28,227624.0,36.8016,37.0536,36.794,36.8703,227624.0
2016-12-05 12:00:00,48.28,48.36,47.89,47.94,249086.0,36.8703,36.9314,36.5725,36.6107,249086.0
2016-12-05 12:30:00,47.94,47.95,47.78,47.94,196423.0,36.6107,36.6183,36.4885,36.6107,196423.0
2016-12-05 13:00:00,47.94,47.95,47.67,47.76,267821.0,36.6107,36.6183,36.4045,36.4732,267821.0
2016-12-05 13:30:00,47.77,48.08,47.7,48.07,190120.0,36.4809,36.7176,36.4274,36.71,190120.0
2016-12-05 14:00:00,48.07,48.1,47.91,47.99,157401.0,36.71,36.7329,36.5878,36.6489,157401.0
2016-12-05 14:30:00,48.0,48.03,47.91,47.95,252074.0,36.6565,36.6794,36.5878,36.6183,252074.0
2016-12-05 15:00:00,47.95,48.07,47.92,48.05,213733.0,36.6183,36.71,36.5954,36.6947,213733.0
2016-12-05 15:30:00,48.06,48.11,47.93,48.0,800773.0,36.7023,36.7405,36.603,36.6565,800773.0
2016-12-06 09:30:00,47.89,47.91,47.24,47.46,288348.0,36.5725,36.5878,36.0761,36.2441,288348.0
2016-12-06 10:00:00,47.44,47.58,47.27,47.4,210455.0,36.2288,36.3358,36.099,36.1983,210455.0
2016-12-06 10:30:00,47.42,47.8,47.41,47.69,194762.0,36.2136,36.5038,36.2059,36.4198,194762.0
2016-12-06 11:00:00,47.7,47.7,47.35,47.5,320329.0,36.4274,36.4274,36.1601,36.2747,320329.0
2016-12-06 11:30:00,47.5,47.78,47.47,47.7,179006.0,36.2747,36.4885,36.2517,36.4274,179006.0
2016-12-06 12:00:00,47.72,47.82,47.59,47.79,151160.0,36.4427,36.519,36.3434,36.4961,151160.0
2016-12-06 12:30:00,47.79,47.9,47.69,47.84,148077.0,36.4961,36.5801,36.4198,36.5343,148077.0
2016-12-06 13:00:00,47.84,47.87,47.46,47.49,274815.0,36.5343,36.5572,36.2441,36.267,274815.0
2016-12-06 13:30:00,47.5,47.62,47.44,47.55,194032.0,36.2747,36.3663,36.2288,36.3128,194032.0
2016-12-06 14:00:00,47.55,47.57,47.19,47.5,560045.0,36.3128,36.3281,36.0379,36.2747,560045.0
2016-12-06 14:30:00,47.5,47.59,47.44,47.58,253400.0,36.2747,36.3434,36.2288,36.3358,253400.0
2016-12-06 15:00:00,47.58,47.58,47.36,47.39,212348.0,36.3358,36.3358,36.1677,36.1907,212348.0
2016-12-06 15:30:00,47.38,47.51,47.15,47.23,1119478.0,36.183,36.2823,36.0074,36.0685,1119478.0
2016-12-07 09:30:00,47.85,48.89,47.65,48.76,1312126.0,36.5419,37.3362,36.3892,37.2369,1312126.0
2016-12-07 10:00:00,48.74,49.17,48.74,48.91,559004.0,37.2216,37.55,37.2216,37.3514,559004.0
2016-12-07 10:30:00,48.9,49.45,48.6,49.22,553866.0,37.3438,37.7638,37.1147,37.5882,553866.0
2016-12-07 11:00:00,49.23,49.48,49.13,49.28,499454.0,37.5958,37.7867,37.5195,37.634,499454.0
2016-12-07 11:30:00,49.27,49.63,49.24,49.34,316426.0,37.6264,37.9013,37.6035,37.6798,316426.0
2016-12-07 12:00:00,49.33,49.88,49.33,49.86,286521.0,37.6722,38.0922,37.6722,38.0769,286521.0
2016-12-07 12:30:00,49.86,50.18,49.85,50.17,441253.0,38.0769,38.3213,38.0693,38.3137,441253.0
2016-12-07 13:00:00,50.17,50.29,49.89,50.21,395231.0,38.3137,38.4053,38.0998,38.3442,395231.0
2016-12-07 13:30:00,50.2,50.26,49.96,49.99,365259.0,38.3366,38.3824,38.1533,38.1762,365259.0
2016-12-07 14:00:00,49.99,50.02,49.6,49.65,365848.0,38.1762,38.1991,37.8784,37.9166,365848.0
2016-12-07 14:30:00,49.64,49.66,49.44,49.54,381426.0,37.9089,37.9242,37.7562,37.8326,381426.0
2016-12-07 15:00:00,49.54,49.8,49.48,49.78,559566.0,37.8326,38.0311,37.7867,38.0158,559566.0
2016-12-07 15:30:00,49.78,49.85,49.52,49.65,1526671.0,38.0158,38.0693,37.8173,37.9166,1526671.0
2016-12-08 09:30:00,50.1,50.71,49.87,50.32,665598.0,38.2602,38.7261,38.0846,38.4282,665598.0
2016-12-08 10:00:00,50.33,50.33,49.88,49.97,296867.0,38.4359,38.4359,38.0922,38.1609,296867.0
2016-12-08 10:30:00,49.98,50.11,49.79,50.05,531746.0,38.1686,38.2679,38.0235,38.222,531746.0
2016-12-08 11:00:00,50.06,50.19,49.8,49.86,347736.0,38.2297,38.3289,38.0311,38.0769,347736.0
2016-12-08 11:30:00,49.86,50.0,49.77,49.91,191250.0,38.0769,38.1838,38.0082,38.1151,191250.0
2016-12-08 12:00:00,49.9,50.29,49.88,50.23,201524.0,38.1075,38.4053,38.0922,38.3595,201524.0
2016-12-08 12:30:00,50.22,50.38,50.2,50.3,172026.0,38.3519,38.474,38.3366,38.413,172026.0
2016-12-08 13:00:00,50.3,50.5,50.3,50.37,221582.0,38.413,38.5657,38.413,38.4664,221582.0
2016-12-08 13:30:00,50.37,50.37,50.18,50.27,189827.0,38.4664,38.4664,38.3213,38.39,189827.0
2016-12-08 14:00:00,50.27,50.3,49.93,49.99,263186.0,38.39,38.413,38.1304,38.1762,263186.0
2016-12-08 14:30:00,49.99,50.01,49.57,49.7,344534.0,38.1762,38.1915,37.8555,37.9547,344534.0
2016-12-08 15:00:00,49.71,49.95,49.66,49.87,279457.0,37.9624,38.1457,37.9242,38.0846,279457.0
2016-12-08 15:30:00,49.87,50.06,49.85,50.05,674410.0,38.0846,38.2297,38.0693,38.222,674410.0
2016-12-09 09:30:00,49.95,50.27,49.69,50.09,418053.0,38.1457,38.39,37.9471,38.2526,418053.0
2016-12-09 10:00:00,50.11,50.55,49.92,50.46,452315.0,38.2679,38.6039,38.1228,38.5351,452315.0
2016-12-09 10:30:00,50.46,50.58,50.22,50.4,381896.0,38.5351,38.6268,38.3519,38.4893,381896.0
2016-12-09 11:00:00,50.39,50.39,49.33,49.44,344834.0,38.4817,38.4817,37.6722,37.7562,344834.0
2016-12-09 11:30:00,49.41,49.69,49.33,49.57,252770.0,37.7333,37.9471,37.6722,37.8555,252770.0
2016-12-09 12:00:00,49.58,49.58,49.28,49.4,168146.0,37.8631,37.8631,37.634,37.7256,168146.0
2016-12-09 12:30:00,49.4,49.41,49.33,49.38,115472.0,37.7256,37.7333,37.6722,37.7104,115472.0
2016-12-09 13:00:00,49.38,49.4,49.26,49.3,147703.0,37.7104,37.7256,37.6187,37.6493,147703.0
2016-12-09 13:30:00,49.3,49.37,49.16,49.2,188158.0,37.6493,37.7027,37.5424,37.5729,188158.0
2016-12-09 14:00:00,49.2,49.38,49.19,49.34,154466.0,37.5729,37.7104,37.5653,37.6798,154466.0
2016-12-09 14:30:00,49.34,49.39,49.28,49.31,166707.0,37.6798,37.718,37.634,37.6569,166707.0
2016-12-09 15:00:00,49.32,49.48,49.23,49.47,207962.0,37.6645,37.7867,37.5958,37.7791,207962.0
2016-12-09 15:30:00,49.47,49.47,49.34,49.41,544926.0,37.7791,37.7791,37.6798,37.7333,544926.0
2016-12-12 09:30:00,50.43,50.65,49.5,49.53,541519.0,38.5122,38.6802,37.802,37.8249,541519.0
2016-12-12 10:00:00,49.54,49.58,48.93,49.06,595467.0,37.8326,37.8631,37.3667,37.466,595467.0
2016-12-12 10:30:00,49.06,49.25,48.75,48.77,376008.0,37.466,37.6111,37.2293,37.2445,376008.0
2016-12-12 11:00:00,48.78,48.94,48.74,48.79,218115.0,37.2522,37.3744,37.2216,37.2598,218115.0
2016-12-12 11:30:00,48.79,48.87,48.63,48.82,210250.0,37.2598,37.3209,37.1376,37.2827,210250.0
2016-12-12 12:00:00,48.81,48.93,48.71,48.91,157614.0,37.2751,37.3667,37.1987,37.3514,157614.0
2016-12-12 12:30:00,48.9,48.94,48.67,48.68,168155.0,37.3438,37.3744,37.1682,37.1758,168155.0
2016-12-12 13:00:00,48.68,48.75,48.6,48.61,296753.0,37.1758,37.2293,37.1147,37.1223,296753.0
2016-12-12 13:30:00,48.61,48.75,48.47,48.73,230170.0,37.1223,37.2293,37.0154,37.214,230170.0
2016-12-12 14:00:00,48.73,48.86,48.68,48.8,174927.0,37.214,37.3133,37.1758,37.2674,174927.0
2016-12-12 14:30:00,48.8,48.93,48.76,48.89,233069.0,37.2674,37.3667,37.2369,37.3362,233069.0
2016-12-12 15:00:00,48.89,49.06,48.86,48.95,216082.0,37.3362,37.466,37.3133,37.382,216082.0
2016-12-12 15:30:00,48.94,49.17,48.86,49.09,837986.0,37.3744,37.55,37.3133,37.4889,837986.0
2016-12-13 09:30:00,49.32,49.69,49.01,49.1,223981.0,37.6645,37.9471,37.4278,37.4965,223981.0
2016-12-13 10:00:00,49.09,49.19,48.97,49.02,157458.0,37.4889,37.5653,37.3973,37.4354,157458.0
2016-12-13 10:30:00,49.0,49.14,48.93,49.12,395077.0,37.4202,37.5271,37.3667,37.5118,395077.0
2016-12-13 11:00:00,49.12,49.39,49.08,49.27,185967.0,37.5118,37.718,37.4813,37.6264,185967.0
2016-12-13 11:30:00,49.27,49.67,49.26,49.59,386655.0,37.6264,37.9318,37.6187,37.8707,386655.0
2016-12-13 12:00:00,49.59,49.73,49.54,49.58,142741.0,37.8707,37.9777,37.8326,37.8631,142741.0
2016-12-13 12:30:00,49.59,49.62,49.48,49.57,222779.0,37.8707,37.8937,37.7867,37.8555,222779.0
2016-12-13 13:00:00,49.56,49.78,49.53,49.78,169680.0,37.8478,38.0158,37.8249,38.0158,169680.0
2016-12-13 13:30:00,49.77,49.77,49.44,49.48,177099.0,38.0082,38.0082,37.7562,37.7867,177099.0
2016-12-13 14:00:00,49.48,49.58,49.33,49.41,229885.0,37.7867,37.8631,37.6722,37.7333,229885.0
2016-12-13 14:30:00,49.42,49.46,49.34,49.4,151181.0,37.7409,37.7715,37.6798,37.7256,151181.0
2016-12-13 15:00:00,49.41,49.5,49.31,49.46,208013.0,37.7333,37.802,37.6569,37.7715,208013.0
2016-12-13 15:30:00,49.46,49.49,49.23,49.24,676757.0,37.7715,37.7944,37.5958,37.6035,676757.0
2016-12-14 09:30:00,48.74,49.11,48.59,48.98,291784.0,37.2216,37.5042,37.1071,37.4049,291784.0
2016-12-14 10:00:00,48.98,49.26,48.9,48.96,140241.0,37.4049,37.6187,37.3438,37.3896,140241.0
2016-12-14 10:30:00,48.96,49.48,48.96,49.01,319450.0,37.3896,37.7867,37.3896,37.4278,319450.0
2016-12-14 11:00:00,49.01,49.22,48.78,48.88,220641.0,37.4278,37.5882,37.2522,37.3285,220641.0
2016-12-14 11:30:00,48.86,48.88,48.56,48.58,132291.0,37.3133,37.3285,37.0842,37.0994,132291.0
2016-12-14 12:00:00,48.6,48.89,48.53,48.84,92002.0,37.1147,37.3362,37.0612,37.298,92002.0
2016-12-14 12:30:00,48.86,48.89,48.78,48.83,89796.0,37.3133,37.3362,37.2522,37.2903,89796.0
2016-12-14 13:00:00,48.83,49.05,48.83,48.97,139191.0,37.2903,37.4584,37.2903,37.3973,139191.0
2016-12-14 13:30:00,48.97,49.14,48.97,49.03,162397.0,37.3973,37.5271,37.3973,37.4431,162397.0
2016-12-14 14:00:00,49.04,49.3,48.6,48.62,362052.0,37.4507,37.6493,37.1147,37.13,362052.0
2016-12-14 14:30:00,48.62,49.09,48.6,48.91,330993.0,37.13,37.4889,37.1147,37.3514,330993.0
2016-12-14 15:00:00,48.9,48.94,48.41,48.53,354238.0,37.3438,37.3744,36.9696,37.0612,354238.0
2016-12-14 15:30:00,48.53,48.77,48.31,48.42,742656.0,37.0612,37.2445,36.8932,36.9772,742656.0
2016-12-15 09:30:00,48.39,49.2,48.39,49.16,307991.0,36.9543,37.5729,36.9543,37.5424,307991.0
2016-12-15 10:00:00,49.17,49.25,48.87,48.87,286171.0,37.55,37.6111,37.3209,37.3209,286171.0
2016-12-15 10:30:00,48.89,49.15,48.67,48.79,276979.0,37.3362,37.5347,37.1682,37.2598,276979.0
2016-12-15 11:00:00,48.82,48.9,48.6,48.69,226792.0,37.2827,37.3438,37.1147,37.1834,226792.0
2016-12-15 11:30:00,48.7,48.89,48.68,48.77,149267.0,37.1911,37.3362,37.1758,37.2445,149267.0
2016-12-15 12:00:00,48.77,48.84,48.51,48.69,145148.0,37.2445,37.298,37.046,37.1834,145148.0
2016-12-15 12:30:00,48.71,48.79,48.55,48.76,140609.0,37.1987,37.2598,37.0765,37.2369,140609.0
2016-12-15 13:00:00,48.75,49.04,48.73,48.94,215185.0,37.2293,37.4507,37.214,37.3744,215185.0
2016-12-15 13:30:00,48.95,49.02,48.78,48.82,153972.0,37.382,37.4354,37.2522,37.2827,153972.0
2016-12-15 14:00:00,48.8,48.92,48.8,48.89,133895.0,37.2674,37.3591,37.2674,37.3362,133895.0
2016-12-15 14:30:00,48.88,48.99,48.83,48.93,156587.0,37.3285,37.4125,37.2903,37.3667,156587.0
2016-12-15 15:00:00,48.93,49.09,48.9,48.94,263010.0,37.3667,37.4889,37.3438,37.3744,263010.0
2016-12-15 15:30:00,48.94,49.04,48.76,48.88,832320.0,37.3744,37.4507,37.2369,37.3285,832320.0
2016-12-16 09:30:00,49.15,49.94,49.0,49.88,735739.0,37.5347,38.138,37.4202,38.0922,735739.0
2016-12-16 10:00:00,49.9,50.12,49.71,50.08,263441.0,38.1075,38.2755,37.9624,38.2449,263441.0
2016-12-16 10:30:00,50.08,50.46,50.03,50.21,487338.0,38.2449,38.5351,38.2068,38.3442,487338.0
2016-12-16 11:00:00,50.2,50.28,50.04,50.15,272880.0,38.3366,38.3977,38.2144,38.2984,272880.0
2016-12-16 11:30:00,50.15,50.43,50.09,50.43,200515.0,38.2984,38.5122,38.2526,38.5122,200515.0
2016-12-16 12:00:00,50.44,50.48,50.13,50.13,184344.0,38.5199,38.5504,38.2831,38.2831,184344.0
2016-12-16 12:30:00,50.14,50.17,49.97,50.04,200137.0,38.2908,38.3137,38.1609,38.2144,200137.0
2016-12-16 13:00:00,50.05,50.06,49.83,49.86,162011.0,38.222,38.2297,38.054,38.0769,162011.0
2016-12-16 13:30:00,49.86,50.03,49.84,50.02,109710.0,38.0769,38.2068,38.0617,38.1991,109710.0
2016-12-16 14:00:00,50.02,50.25,50.01,50.19,256577.0,38.1991,38.3748,38.1915,38.3289,256577.0
2016-12-16 14:30:00,50.19,50.2,49.86,49.9,284172.0,38.3289,38.3366,38.0769,38.1075,284172.0
2016-12-16 15:00:00,49.9,49.99,49.69,49.98,338239.0,38.1075,38.1762,37.9471,38.1686,338239.0
2016-12-16 15:30:00,49.98,50.15,49.88,50.11,945034.0,38.1686,38.2984,38.0922,38.2679,945034.0
2016-12-19 09:30:00,49.69,49.73,49.1,49.21,346628.0,37.9471,37.9777,37.4965,37.5805,346628.0
2016-12-19 10:00:00,49.18,49.47,49.01,49.42,312189.0,37.5576,37.7791,37.4278,37.7409,312189.0
2016-12-19 10:30:00,49.42,49.78,49.41,49.76,364434.0,37.7409,38.0158,37.7333,38.0006,364434.0
2016-12-19 11:00:00,49.76,49.77,49.31,49.42,347620.0,38.0006,38.0082,37.6569,37.7409,347620.0
2016-12-19 11:30:00,49.42,49.44,49.23,49.3,198606.0,37.7409,37.7562,37.5958,37.6493,198606.0
2016-12-19 12:00:00,49.28,49.64,49.25,49.59,195004.0,37.634,37.9089,37.6111,37.8707,195004.0
2016-12-19 12:30:00,49.6,49.65,49.5,49.61,211489.0,37.8784,37.9166,37.802,37.886,211489.0
2016-12-19 13:00:00,49.6,49.6,49.3,49.47,249261.0,37.8784,37.8784,37.6493,37.7791,249261.0
2016-12-19 13:30:00,49.46,49.55,49.35,49.55,149542.0,37.7715,37.8402,37.6875,37.8402,149542.0
2016-12-19 14:00:00,49.54,49.69,49.47,49.54,158250.0,37.8326,37.9471,37.7791,37.8326,158250.0
2016-12-19 14:30:00,49.53,49.59,49.46,49.47,157528.0,37.8249,37.8707,37.7715,37.7791,157528.0
2016-12-19 15:00:00,49.46,49.47,49.2,49.3,214249.0,37.7715,37.7791,37.5729,37.6493,214249.0
2016-12-19 15:30:00,49.3,49.48,49.28,49.44,423548.0,37.6493,37.7867,37.634,37.7562,423548.0
2016-12-20 09:30:00,49.6,49.71,49.28,49.56,311121.0,37.8784,37.9624,37.634,37.8478,311121.0
2016-12-20 10:00:00,49.58,49.68,49.51,49.67,166518.0,37.8631,37.9395,37.8096,37.9318,166518.0
2016-12-20 10:30:00,49.67,49.81,49.5,49.64,236614.0,37.9318,38.0388,37.802,37.9089,236614.0
2016-12-20 11:00:00,49.64,49.64,49.4,49.41,255560.0,37.9089,37.9089,37.7256,37.7333,255560.0
2016-12-20 11:30:00,49.4,49.4,49.06,49.21,270307.0,37.7256,37.7256,37.466,37.5805,270307.0
2016-12-20 12:00:00,49.21,49.44,49.19,49.43,184624.0,37.5805,37.7562,37.5653,37.7486,184624.0
2016-12-20 12:30:00,49.43,49.53,49.37,49.46,169836.0,37.7486,37.8249,37.7027,37.7715,169836.0
2016-12-20 13:00:00,49.48,49.56,49.44,49.48,141532.0,37.7867,37.8478,37.7562,37.7867,141532.0
2016-12-20 13:30:00,49.48,49.54,49.43,49.47,136466.0,37.7867,37.8326,37.7486,37.7791,136466.0
2016-12-20 14:00:00,49.47,49.5,49.27,49.27,142693.0,37.7791,37.802,37.6264,37.6264,142693.0
2016-12-20 14:30:00,49.26,49.31,49.15,49.26,130569.0,37.6187,37.6569,37.5347,37.6187,130569.0
2016-12-20 15:00:00,49.26,49.41,49.24,49.38,185647.0,37.6187,37.7333,37.6035,37.7104,185647.0
2016-12-20 15:30:00,49.38,49.39,49.29,49.37,399735.0,37.7104,37.718,37.6416,37.7027,399735.0
2016-12-21 09:30:00,49.2,49.37,48.27,48.29,568749.0,37.5729,37.7027,36.8627,36.878,568749.0
2016-12-21 10:00:00,48.3,48.59,48.25,48.26,558246.0,36.8856,37.1071,36.8474,36.8551,558246.0
2016-12-21 10:30:00,48.25,48.97,48.1,48.85,808099.0,36.8474,37.3973,36.7329,37.3056,808099.0
2016-12-21 11:00:00,48.83,49.24,48.78,48.99,847501.0,37.2903,37.6035,37.2522,37.4125,847501.0
2016-12-21 11:30:00,49.0,49.05,48.79,48.91,524754.0,37.4202,37.4584,37.2598,37.3514,524754.0
2016-12-21 12:00:00,48.9,49.0,48.76,48.94,275227.0,37.3438,37.4202,37.2369,37.3744,275227.0
2016-12-21 12:30:00,48.93,49.07,48.93,49.02,349698.0,37.3667,37.4736,37.3667,37.4354,349698.0
2016-12-21 13:00:00,49.03,49.03,48.76,48.84,282199.0,37.4431,37.4431,37.2369,37.298,282199.0
2016-12-21 13:30:00,48.84,49.04,48.8,48.95,317343.0,37.298,37.4507,37.2674,37.382,317343.0
2016-12-21 14:00:00,48.95,48.98,48.84,48.86,329247.0,37.382,37.4049,37.298,37.3133,329247.0
2016-12-21 14:30:00,48.86,49.05,48.85,48.92,309002.0,37.3133,37.4584,37.3056,37.3591,309002.0
2016-12-21 15:00:00,48.93,49.1,48.9,49.04,225399.0,37.3667,37.4965,37.3438,37.4507,225399.0
2016-12-21 15:30:00,49.03,49.09,48.95,49.0,1116154.0,37.4431,37.4889,37.382,37.4202,1116154.0
2016-12-22 09:30:00,49.33,50.3,49.28,50.08,489394.0,37.6722,38.413,37.634,38.2449,489394.0
2016-12-22 10:00:00,50.08,50.24,49.66,49.68,496530.0,38.2449,38.3671,37.9242,37.9395,496530.0
2016-12-22 10:30:00,49.7,50.06,49.65,50.06,600229.0,37.9547,38.2297,37.9166,38.2297,600229.0
2016-12-22 11:00:00,50.05,50.19,49.79,50.16,367251.0,38.222,38.3289,38.0235,38.306,367251.0
2016-12-22 11:30:00,50.16,50.65,50.14,50.62,466506.0,38.306,38.6802,38.2908,38.6573,466506.0
2016-12-22 12:00:00,50.62,50.62,50.33,50.59,240175.0,38.6573,38.6573,38.4359,38.6344,240175.0
2016-12-22 12:30:00,50.59,50.64,50.43,50.44,254991.0,38.6344,38.6726,38.5122,38.5199,254991.0
2016-12-22 13:00:00,50.44,50.54,50.33,50.48,275722.0,38.5199,38.5962,38.4359,38.5504,275722.0
2016-12-22 13:30:00,50.49,50.7,50.45,50.47,204035.0,38.5581,38.7184,38.5275,38.5428,204035.0
2016-12-22 14:00:00,50.47,50.52,50.3,50.37,212792.0,38.5428,38.581,38.413,38.4664,212792.0
2016-12-22 14:30:00,50.37,50.55,50.31,50.48,234734.0,38.4664,38.6039,38.4206,38.5504,234734.0
2016-12-22 15:00:00,50.48,50.51,50.16,50.19,251679.0,38.5504,38.5733,38.306,38.3289,251679.0
2016-12-22 15:30:00,50.2,50.4,50.16,50.34,666916.0,38.3366,38.4893,38.306,38.4435,666916.0
2016-12-23 09:30:00,50.14,50.27,49.87,50.14,182007.0,38.2908,38.39,38.0846,38.2908,182007.0
2016-12-23 10:00:00,50.14,50.56,50.1,50.46,152116.0,38.2908,38.6115,38.2602,38.5351,152116.0
2016-12-23 10:30:00,50.49,50.72,50.43,50.55,299448.0,38.5581,38.7337,38.5122,38.6039,299448.0
2016-12-23 11:00:00,50.55,50.77,50.51,50.69,207591.0,38.6039,38.7719,38.5733,38.7108,207591.0
2016-12-23 11:30:00,50.69,50.78,50.64,50.68,169671.0,38.7108,38.7795,38.6726,38.7032,169671.0
2016-12-23 12:00:00,50.69,50.82,50.65,50.8,157864.0,38.7108,38.8101,38.6802,38.7948,157864.0
2016-12-23 12:30:00,50.8,50.89,50.7,50.89,224626.0,38.7948,38.8635,38.7184,38.8635,224626.0
2016-12-23 13:00:00,50.89,51.0,50.76,50.8,295263.0,38.8635,38.9475,38.7642,38.7948,295263.0
2016-12-23 13:30:00,50.8,50.88,50.75,50.8,144366.0,38.7948,38.8559,38.7566,38.7948,144366.0
2016-12-23 14:00:00,50.8,50.84,50.76,50.84,128917.0,38.7948,38.8253,38.7642,38.8253,128917.0
2016-12-23 14:30:00,50.85,50.88,50.81,50.86,157329.0,38.833,38.8559,38.8024,38.8406,157329.0
2016-12-23 15:00:00,50.86,50.94,50.78,50.81,272356.0,38.8406,38.9017,38.7795,38.8024,272356.0
2016-12-23 15:30:00,50.82,50.82,50.72,50.78,486717.0,38.8101,38.8101,38.7337,38.7795,486717.0
2016-12-27 09:30:00,50.81,51.09,50.72,50.8,269545.0,38.8024,39.0163,38.7337,38.7948,269545.0
2016-12-27 10:00:00,50.8,50.82,50.71,50.79,162105.0,38.7948,38.8101,38.7261,38.7872,162105.0
2016-12-27 10:30:00,50.79,50.96,50.67,50.8,307131.0,38.7872,38.917,38.6955,38.7948,307131.0
2016-12-27 11:00:00,50.8,50.95,50.8,50.92,171441.0,38.7948,38.9093,38.7948,38.8864,171441.0
2016-12-27 11:30:00,50.92,51.05,50.88,50.93,176288.0,38.8864,38.9857,38.8559,38.8941,176288.0
2016-12-27 12:00:00,50.94,51.01,50.9,51.0,143916.0,38.9017,38.9552,38.8712,38.9475,143916.0
2016-12-27 12:30:00,51.0,51.0,50.93,50.94,137212.0,38.9475,38.9475,38.8941,38.9017,137212.0
2016-12-27 13:00:00,50.94,51.07,50.94,51.0,142709.0,38.9017,39.001,38.9017,38.9475,142709.0
2016-12-27 13:30:00,51.01,51.04,50.96,51.04,95829.0,38.9552,38.9781,38.917,38.9781,95829.0
2016-12-27 14:00:00,51.04,51.07,50.98,51.05,188358.0,38.9781,39.001,38.9323,38.9857,188358.0
2016-12-27 14:30:00,51.05,51.14,51.04,51.08,200139.0,38.9857,39.0544,38.9781,39.0086,200139.0
2016-12-27 15:00:00,51.09,51.1,50.99,51.05,144080.0,39.0163,39.0239,38.9399,38.9857,144080.0
2016-12-27 15:30:00,51.05,51.12,51.0,51.11,543951.0,38.9857,39.0392,38.9475,39.0315,543951.0
2016-12-28 09:30:00,51.07,51.15,50.77,50.9,294777.0,39.001,39.0621,38.7719,38.8712,294777.0
2016-12-28 10:00:00,50.91,50.92,50.57,50.7,218550.0,38.8788,38.8864,38.6191,38.7184,218550.0
2016-12-28 10:30:00,50.71,50.8,50.67,50.73,224576.0,38.7261,38.7948,38.6955,38.7413,224576.0
2016-12-28 11:00:00,50.73,50.83,50.61,50.76,217361.0,38.7413,38.8177,38.6497,38.7642,217361.0
2016-12-28 11:30:00,50.75,50.83,50.7,50.78,189115.0,38.7566,38.8177,38.7184,38.7795,189115.0
2016-12-28 12:00:00,50.78,50.81,50.7,50.79,203329.0,38.7795,38.8024,38.7184,38.7872,203329.0
2016-12-28 12:30:00,50.78,50.83,50.65,50.78,157554.0,38.7795,38.8177,38.6802,38.7795,157554.0
2016-12-28 13:00:00,50.78,50.8,50.7,50.71,126389.0,38.7795,38.7948,38.7184,38.7261,126389.0
2016-12-28 13:30:00,50.71,50.83,50.62,50.63,146239.0,38.7261,38.8177,38.6573,38.665,146239.0
2016-12-28 14:00:00,50.62,50.66,50.3,50.35,139341.0,38.6573,38.6879,38.413,38.4511,139341.0
2016-12-28 14:30:00,50.35,50.41,50.33,50.38,125891.0,38.4511,38.497,38.4359,38.474,125891.0
2016-12-28 15:00:00,50.38,50.62,50.33,50.57,159185.0,38.474,38.6573,38.4359,38.6191,159185.0
2016-12-28 15:30:00,50.58,50.58,50.29,50.33,470089.0,38.6268,38.6268,38.4053,38.4359,470089.0
2016-12-29 09:30:00,50.36,50.91,50.32,50.87,194151.0,38.4588,38.8788,38.4282,38.8482,194151.0
2016-12-29 10:00:00,50.87,51.08,50.84,50.84,200138.0,38.8482,39.0086,38.8253,38.8253,200138.0
2016-12-29 10:30:00,50.86,50.86,50.65,50.71,171769.0,38.8406,38.8406,38.6802,38.7261,171769.0
2016-12-29 11:00:00,50.7,50.86,50.65,50.79,220292.0,38.7184,38.8406,38.6802,38.7872,220292.0
2016-12-29 11:30:00,50.79,50.81,50.34,50.35,165890.0,38.7872,38.8024,38.4435,38.4511,165890.0
2016-12-29 12:00:00,50.35,50.36,50.07,50.11,127023.0,38.4511,38.4588,38.2373,38.2679,127023.0
2016-12-29 12:30:00,50.12,50.48,50.09,50.44,134478.0,38.2755,38.5504,38.2526,38.5199,134478.0
2016-12-29 13:00:00,50.44,50.46,50.28,50.38,105518.0,38.5199,38.5351,38.3977,38.474,105518.0
2016-12-29 13:30:00,50.38,50.48,50.34,50.48,89014.0,38.474,38.5504,38.4435,38.5504,89014.0
2016-12-29 14:00:00,50.49,50.69,50.47,50.64,167842.0,38.5581,38.7108,38.5428,38.6726,167842.0
2016-12-29 14:30:00,50.64,50.65,50.5,50.61,130101.0,38.6726,38.6802,38.5657,38.6497,130101.0
2016-12-29 15:00:00,50.61,50.62,50.42,50.48,167783.0,38.6497,38.6573,38.5046,38.5504,167783.0
2016-12-29 15:30:00,50.48,50.53,50.41,50.47,354792.0,38.5504,38.5886,38.497,38.5428,354792.0
2016-12-30 09:30:00,50.43,50.61,50.06,50.15,122011.0,38.5122,38.6497,38.2297,38.2984,122011.0
2016-12-30 10:00:00,50.14,50.3,50.0,50.15,99197.0,38.2908,38.413,38.1838,38.2984,99197.0
2016-12-30 10:30:00,50.15,50.21,50.06,50.1,143051.0,38.2984,38.3442,38.2297,38.2602,143051.0
2016-12-30 11:00:00,50.1,50.2,50.08,50.18,93627.0,38.2602,38.3366,38.2449,38.3213,93627.0
2016-12-30 11:30:00,50.18,50.5,50.18,50.33,94677.0,38.3213,38.5657,38.3213,38.4359,94677.0
2016-12-30 12:00:00,50.34,50.38,50.17,50.33,110886.0,38.4435,38.474,38.3137,38.4359,110886.0
2016-12-30 12:30:00,50.32,50.45,50.31,50.45,106388.0,38.4282,38.5275,38.4206,38.5275,106388.0
2016-12-30 13:00:00,50.45,50.52,50.39,50.51,141100.0,38.5275,38.581,38.4817,38.5733,141100.0
2016-12-30 13:30:00,50.51,50.51,50.32,50.37,195866.0,38.5733,38.5733,38.4282,38.4664,195866.0
2016-12-30 14:00:00,50.37,50.4,50.26,50.4,191072.0,38.4664,38.4893,38.3824,38.4893,191072.0
2016-12-30 14:30:00,50.4,50.41,50.22,50.25,209222.0,38.4893,38.497,38.3519,38.3748,209222.0
2016-12-30 15:00:00,50.25,50.43,50.21,50.39,152896.0,38.3748,38.5122,38.3442,38.4817,152896.0
2016-12-30 15:30:00,50.4,50.46,50.16,50.37,643168.0,38.4893,38.5351,38.306,38.4664,643168.0
2017-01-03 09:30:00,53.7,54.4,52.94,53.17,2294228.0,41.0095,41.544,40.4291,40.6047,2294228.0
2017-01-03 10:00:00,53.18,54.59,53.06,54.48,1866393.0,40.6123,41.6891,40.5207,41.6051,1866393.0
2017-01-03 10:30:00,54.49,54.57,53.57,53.81,1553235.0,41.6128,41.6739,40.9102,41.0935,1553235.0
2017-01-03 11:00:00,53.81,54.23,53.61,53.86,507814.0,41.0935,41.4142,40.9407,41.1316,507814.0
2017-01-03 11:30:00,53.87,53.88,53.4,53.44,521399.0,41.1393,41.1469,40.7804,40.8109,521399.0
2017-01-03 12:00:00,53.43,53.46,52.85,52.87,655658.0,40.8033,40.8262,40.3603,40.3756,655658.0
2017-01-03 12:30:00,52.87,53.03,52.44,53.03,664396.0,40.3756,40.4978,40.0472,40.4978,664396.0
2017-01-03 13:00:00,53.03,53.41,52.94,53.33,616410.0,40.4978,40.788,40.4291,40.7269,616410.0
2017-01-03 13:30:00,53.33,53.33,52.99,53.07,410492.0,40.7269,40.7269,40.4672,40.5283,410492.0
2017-01-03 14:00:00,53.06,53.09,52.83,53.0,246035.0,40.5207,40.5436,40.3451,40.4749,246035.0
2017-01-03 14:30:00,53.0,53.22,52.89,53.05,277853.0,40.4749,40.6429,40.3909,40.5131,277853.0
2017-01-03 15:00:00,53.05,53.08,52.88,53.0,577048.0,40.5131,40.536,40.3832,40.4749,577048.0
2017-01-03 15:30:00,53.0,53.02,52.76,52.93,1262775.0,40.4749,40.4902,40.2916,40.4214,1262775.0
2017-01-04 09:30:00,52.95,53.5,52.3,52.41,776719.0,40.4367,40.8567,39.9403,40.0243,776719.0
2017-01-04 10:00:00,52.42,52.82,51.64,51.86,570431.0,40.0319,40.3374,39.4363,39.6043,570431.0
2017-01-04 10:30:00,51.87,52.21,51.84,51.95,597506.0,39.6119,39.8716,39.589,39.673,597506.0
2017-01-04 11:00:00,51.93,52.03,51.42,51.54,585387.0,39.6577,39.7341,39.2683,39.3599,585387.0
2017-01-04 11:30:00,51.55,51.76,51.03,51.4,854411.0,39.3675,39.5279,38.9704,39.253,854411.0
2017-01-04 12:00:00,51.4,51.74,51.23,51.34,1104884.0,39.253,39.5126,39.1232,39.2072,1104884.0
2017-01-04 12:30:00,51.34,51.64,51.33,51.54,546138.0,39.2072,39.4363,39.1995,39.3599,546138.0
2017-01-04 13:00:00,51.54,51.6,51.17,51.22,399444.0,39.3599,39.4057,39.0774,39.1155,399444.0
2017-01-04 13:30:00,51.22,51.68,51.21,51.65,579298.0,39.1155,39.4668,39.1079,39.4439,579298.0
2017-01-04 14:00:00,51.67,51.67,51.39,51.59,394172.0,39.4592,39.4592,39.2454,39.3981,394172.0
2017-01-04 14:30:00,51.59,52.04,51.57,51.87,772550.0,39.3981,39.7418,39.3828,39.6119,772550.0
2017-01-04 15:00:00,51.86,52.1,51.78,51.98,787480.0,39.6043,39.7876,39.5432,39.6959,787480.0
2017-01-04 15:30:00,51.98,52.0,51.16,51.25,1703084.0,39.6959,39.7112,39.0697,39.1384,1703084.0
2017-01-05 09:30:00,51.5,51.79,51.08,51.4,788417.0,39.3294,39.5508,39.0086,39.253,788417.0
2017-01-05 10:00:00,51.38,51.42,50.81,50.83,653046.0,39.2377,39.2683,38.8024,38.8177,653046.0
2017-01-05 10:30:00,50.84,51.07,50.63,50.78,474122.0,38.8253,39.001,38.665,38.7795,474122.0
2017-01-05 11:00:00,50.77,50.86,50.36,50.4,679555.0,38.7719,38.8406,38.4588,38.4893,679555.0
2017-01-05 11:30:00,50.4,50.58,50.06,50.29,837444.0,38.4893,38.6268,38.2297,38.4053,837444.0
2017-01-05 12:00:00,50.29,50.36,50.03,50.26,420637.0,38.4053,38.4588,38.2068,38.3824,420637.0
2017-01-05 12:30:00,50.26,50.49,50.22,50.46,328999.0,38.3824,38.5581,38.3519,38.5351,328999.0
2017-01-05 13:00:00,50.46,50.62,50.38,50.6,339230.0,38.5351,38.6573,38.474,38.6421,339230.0
2017-01-05 13:30:00,50.6,51.0,50.59,50.73,420161.0,38.6421,38.9475,38.6344,38.7413,420161.0
2017-01-05 14:00:00,50.73,50.82,50.68,50.73,195412.0,38.7413,38.8101,38.7032,38.7413,195412.0
2017-01-05 14:30:00,50.73,51.0,50.7,50.92,242440.0,38.7413,38.9475,38.7184,38.8864,242440.0
2017-01-05 15:00:00,50.92,51.25,50.91,51.21,352254.0,38.8864,39.1384,38.8788,39.1079,352254.0
2017-01-05 15:30:00,51.21,51.22,51.05,51.05,782041.0,39.1079,39.1155,38.9857,38.9857,782041.0
2017-01-06 09:30:00,51.11,51.25,50.55,50.73,387121.0,39.0315,39.1384,38.6039,38.7413,387121.0
2017-01-06 10:00:00,50.71,50.79,50.43,50.51,551420.0,38.7261,38.7872,38.5122,38.5733,551420.0
2017-01-06 10:30:00,50.53,50.66,50.47,50.54,265363.0,38.5886,38.6879,38.5428,38.5962,265363.0
2017-01-06 11:00:00,50.55,50.69,50.5,50.62,295177.0,38.6039,38.7108,38.5657,38.6573,295177.0
2017-01-06 11:30:00,50.64,50.74,50.56,50.58,175367.0,38.6726,38.749,38.6115,38.6268,175367.0
2017-01-06 12:00:00,50.58,50.7,50.54,50.59,184201.0,38.6268,38.7184,38.5962,38.6344,184201.0
2017-01-06 12:30:00,50.6,50.66,50.53,50.58,188443.0,38.6421,38.6879,38.5886,38.6268,188443.0
2017-01-06 13:00:00,50.56,50.61,50.46,50.47,155511.0,38.6115,38.6497,38.5351,38.5428,155511.0
2017-01-06 13:30:00,50.47,50.6,50.35,50.59,192204.0,38.5428,38.6421,38.4511,38.6344,192204.0
2017-01-06 14:00:00,50.58,50.77,50.52,50.54,229943.0,38.6268,38.7719,38.581,38.5962,229943.0
2017-01-06 14:30:00,50.53,50.53,50.31,50.33,147514.0,38.5886,38.5886,38.4206,38.4359,147514.0
2017-01-06 15:00:00,50.33,50.6,50.29,50.48,458800.0,38.4359,38.6421,38.4053,38.5504,458800.0
2017-01-06 15:30:00,50.47,50.61,50.32,50.38,857471.0,38.5428,38.6497,38.4282,38.474,857471.0
2017-01-09 09:30:00,50.05,50.22,49.43,49.47,1167324.0,38.222,38.3519,37.7486,37.7791,1167324.0
2017-01-09 10:00:00,49.48,49.91,49.36,49.58,780425.0,37.7867,38.1151,37.6951,37.8631,780425.0
2017-01-09 10:30:00,49.57,49.96,49.5,49.75,615520.0,37.8555,38.1533,37.802,37.9929,615520.0
2017-01-09 11:00:00,49.75,49.86,49.49,49.76,471205.0,37.9929,38.0769,37.7944,38.0006,471205.0
2017-01-09 11:30:00,49.76,49.78,49.59,49.65,435688.0,38.0006,38.0158,37.8707,37.9166,435688.0
2017-01-09 12:00:00,49.64,49.76,49.52,49.57,184708.0,37.9089,38.0006,37.8173,37.8555,184708.0
2017-01-09 12:30:00,49.57,49.58,49.4,49.46,306157.0,37.8555,37.8631,37.7256,37.7715,306157.0
2017-01-09 13:00:00,49.47,49.58,49.39,49.49,251268.0,37.7791,37.8631,37.718,37.7944,251268.0
2017-01-09 13:30:00,49.49,49.62,49.4,49.6,329819.0,37.7944,37.8937,37.7256,37.8784,329819.0
2017-01-09 14:00:00,49.59,49.75,49.57,49.75,335011.0,37.8707,37.9929,37.8555,37.9929,335011.0
2017-01-09 14:30:00,49.75,49.77,49.57,49.69,400887.0,37.9929,38.0082,37.8555,37.9471,400887.0
2017-01-09 15:00:00,49.69,49.83,49.68,49.7,462079.0,37.9471,38.054,37.9395,37.9547,462079.0
2017-01-09 15:30:00,49.71,49.74,49.4,49.47,926366.0,37.9624,37.9853,37.7256,37.7791,926366.0
2017-01-10 09:30:00,49.5,49.96,49.26,49.33,497651.0,37.802,38.1533,37.6187,37.6722,497651.0
2017-01-10 10:00:00,49.31,49.67,49.29,49.55,448268.0,37.6569,37.9318,37.6416,37.8402,448268.0
2017-01-10 10:30:00,49.55,49.9,49.54,49.79,406839.0,37.8402,38.1075,37.8326,38.0235,406839.0
2017-01-10 11:00:00,49.81,49.9,49.66,49.77,250206.0,38.0388,38.1075,37.9242,38.0082,250206.0
2017-01-10 11:30:00,49.77,49.91,49.69,49.74,246104.0,38.0082,38.1151,37.9471,37.9853,246104.0
2017-01-10 12:00:00,49.73,49.83,49.73,49.79,192209.0,37.9777,38.054,37.9777,38.0235,192209.0
2017-01-10 12:30:00,49.79,49.89,49.74,49.79,206857.0,38.0235,38.0998,37.9853,38.0235,206857.0
2017-01-10 13:00:00,49.78,49.82,49.66,49.66,127743.0,38.0158,38.0464,37.9242,37.9242,127743.0
2017-01-10 13:30:00,49.67,49.67,49.2,49.21,171366.0,37.9318,37.9318,37.5729,37.5805,171366.0
2017-01-10 14:00:00,49.22,49.32,49.05,49.09,189315.0,37.5882,37.6645,37.4584,37.4889,189315.0
2017-01-10 14:30:00,49.07,49.26,48.98,49.23,288779.0,37.4736,37.6187,37.4049,37.5958,288779.0
2017-01-10 15:00:00,49.22,49.26,49.18,49.18,246459.0,37.5882,37.6187,37.5576,37.5576,246459.0
2017-01-10 15:30:00,49.18,49.25,48.97,48.98,626563.0,37.5576,37.6111,37.3973,37.4049,626563.0
2017-01-11 09:30:00,49.4,49.63,49.12,49.44,838720.0,37.7256,37.9013,37.5118,37.7562,838720.0
2017-01-11 10:00:00,49.44,49.54,49.3,49.39,346405.0,37.7562,37.8326,37.6493,37.718,346405.0
2017-01-11 10:30:00,49.38,49.46,49.1,49.38,475833.0,37.7104,37.7715,37.4965,37.7104,475833.0
2017-01-11 11:00:00,49.38,49.61,49.34,49.45,524644.0,37.7104,37.886,37.6798,37.7638,524644.0
2017-01-11 11:30:00,49.45,49.69,49.34,49.67,274156.0,37.7638,37.9471,37.6798,37.9318,274156.0
2017-01-11 12:00:00,49.67,49.93,49.64,49.67,470582.0,37.9318,38.1304,37.9089,37.9318,470582.0
2017-01-11 12:30:00,49.68,50.0,49.59,49.87,329181.0,37.9395,38.1838,37.8707,38.0846,329181.0
2017-01-11 13:00:00,49.87,49.93,49.68,49.73,261066.0,38.0846,38.1304,37.9395,37.9777,261066.0
2017-01-11 13:30:00,49.72,49.92,49.69,49.89,277099.0,37.97,38.1228,37.9471,38.0998,277099.0
2017-01-11 14:00:00,49.89,49.96,49.7,49.71,163015.0,38.0998,38.1533,37.9547,37.9624,163015.0
2017-01-11 14:30:00,49.7,49.78,49.56,49.59,171819.0,37.9547,38.0158,37.8478,37.8707,171819.0
2017-01-11 15:00:00,49.59,49.64,49.56,49.59,313471.0,37.8707,37.9089,37.8478,37.8707,313471.0
2017-01-11 15:30:00,49.59,49.77,49.58,49.68,1042428.0,37.8707,38.0082,37.8631,37.9395,1042428.0
2017-01-12 09:30:00,49.61,49.73,48.93,49.03,414505.0,37.886,37.9777,37.3667,37.4431,414505.0
2017-01-12 10:00:00,49.03,49.22,48.86,49.14,319953.0,37.4431,37.5882,37.3133,37.5271,319953.0
2017-01-12 10:30:00,49.15,49.21,48.73,48.85,235960.0,37.5347,37.5805,37.214,37.3056,235960.0
2017-01-12 11:00:00,48.85,49.13,48.8,49.06,249792.0,37.3056,37.5195,37.2674,37.466,249792.0
2017-01-12 11:30:00,49.08,49.16,48.98,49.07,148381.0,37.4813,37.5424,37.4049,37.4736,148381.0
2017-01-12 12:00:00,49.07,49.22,49.05,49.1,160159.0,37.4736,37.5882,37.4584,37.4965,160159.0
2017-01-12 12:30:00,49.11,49.14,48.95,49.09,146654.0,37.5042,37.5271,37.382,37.4889,146654.0
2017-01-12 13:00:00,49.09,49.13,49.04,49.11,121846.0,37.4889,37.5195,37.4507,37.5042,121846.0
2017-01-12 13:30:00,49.1,49.17,49.07,49.15,383907.0,37.4965,37.55,37.4736,37.5347,383907.0
2017-01-12 14:00:00,49.15,49.19,49.04,49.17,146012.0,37.5347,37.5653,37.4507,37.55,146012.0
2017-01-12 14:30:00,49.16,49.27,49.16,49.26,100761.0,37.5424,37.6264,37.5424,37.6187,100761.0
2017-01-12 15:00:00,49.26,49.34,49.22,49.27,152898.0,37.6187,37.6798,37.5882,37.6264,152898.0
2017-01-12 15:30:00,49.28,49.35,49.23,49.25,806475.0,37.634,37.6875,37.5958,37.6111,806475.0
2017-01-13 09:30:00,48.91,49.15,48.45,48.53,378484.0,37.3514,37.5347,37.0002,37.0612,378484.0
2017-01-13 10:00:00,48.55,48.81,48.47,48.77,247843.0,37.0765,37.2751,37.0154,37.2445,247843.0
2017-01-13 10:30:00,48.78,48.87,48.67,48.72,322373.0,37.2522,37.3209,37.1682,37.2063,322373.0
2017-01-13 11:00:00,48.73,48.74,48.5,48.58,211910.0,37.214,37.2216,37.0383,37.0994,211910.0
2017-01-13 11:30:00,48.59,48.63,48.55,48.56,170565.0,37.1071,37.1376,37.0765,37.0842,170565.0
2017-01-13 12:00:00,48.57,48.63,48.41,48.45,267164.0,37.0918,37.1376,36.9696,37.0002,267164.0
2017-01-13 12:30:00,48.45,48.46,48.01,48.05,589432.0,37.0002,37.0078,36.6641,36.6947,589432.0
2017-01-13 13:00:00,48.05,48.17,47.85,48.08,637410.0,36.6947,36.7863,36.5419,36.7176,637410.0
2017-01-13 13:30:00,48.08,48.24,48.02,48.12,331907.0,36.7176,36.8398,36.6718,36.7481,331907.0
2017-01-13 14:00:00,48.12,48.28,48.08,48.18,323086.0,36.7481,36.8703,36.7176,36.794,323086.0
2017-01-13 14:30:00,48.18,48.31,48.16,48.29,236281.0,36.794,36.8932,36.7787,36.878,236281.0
2017-01-13 15:00:00,48.28,48.33,48.25,48.32,173745.0,36.8703,36.9085,36.8474,36.9009,173745.0
2017-01-13 15:30:00,48.31,48.47,48.27,48.39,1009921.0,36.8932,37.0154,36.8627,36.9543,1009921.0
2017-01-17 09:30:00,48.64,49.6,48.64,49.18,937064.0,37.1452,37.8784,37.1452,37.5576,937064.0
2017-01-17 10:00:00,49.16,49.32,48.84,48.88,317764.0,37.5424,37.6645,37.298,37.3285,317764.0
2017-01-17 10:30:00,48.89,49.13,48.73,49.09,317356.0,37.3362,37.5195,37.214,37.4889,317356.0
2017-01-17 11:00:00,49.08,49.13,48.8,48.9,382655.0,37.4813,37.5195,37.2674,37.3438,382655.0
2017-01-17 11:30:00,48.89,49.15,48.78,49.14,355112.0,37.3362,37.5347,37.2522,37.5271,355112.0
2017-01-17 12:00:00,49.15,49.15,48.93,48.97,208716.0,37.5347,37.5347,37.3667,37.3973,208716.0
2017-01-17 12:30:00,48.97,48.99,48.79,48.82,148179.0,37.3973,37.4125,37.2598,37.2827,148179.0
2017-01-17 13:00:00,48.82,48.84,48.76,48.81,134622.0,37.2827,37.298,37.2369,37.2751,134622.0
2017-01-17 13:30:00,48.8,48.83,48.55,48.66,227922.0,37.2674,37.2903,37.0765,37.1605,227922.0
2017-01-17 14:00:00,48.67,48.67,48.51,48.53,217431.0,37.1682,37.1682,37.046,37.0612,217431.0
2017-01-17 14:30:00,48.53,48.54,48.26,48.34,276110.0,37.0612,37.0689,36.8551,36.9161,276110.0
2017-01-17 15:00:00,48.34,48.63,48.32,48.59,192907.0,36.9161,37.1376,36.9009,37.1071,192907.0
2017-01-17 15:30:00,48.59,48.77,48.56,48.73,608300.0,37.1071,37.2445,37.0842,37.214,608300.0
2017-01-18 09:30:00,48.34,48.86,48.2,48.79,392199.0,36.9161,37.3133,36.8092,37.2598,392199.0
2017-01-18 10:00:00,48.78,49.03,48.75,48.89,287753.0,37.2522,37.4431,37.2293,37.3362,287753.0
2017-01-18 10:30:00,48.88,49.0,48.78,49.0,168996.0,37.3285,37.4202,37.2522,37.4202,168996.0
2017-01-18 11:00:00,49.0,49.21,48.96,49.09,163626.0,37.4202,37.5805,37.3896,37.4889,163626.0
2017-01-18 11:30:00,49.11,49.32,49.03,49.25,200722.0,37.5042,37.6645,37.4431,37.6111,200722.0
2017-01-18 12:00:00,49.24,49.34,49.22,49.23,255548.0,37.6035,37.6798,37.5882,37.5958,255548.0
2017-01-18 12:30:00,49.23,49.28,49.03,49.03,224682.0,37.5958,37.634,37.4431,37.4431,224682.0
2017-01-18 13:00:00,49.04,49.06,48.66,48.68,178175.0,37.4507,37.466,37.1605,37.1758,178175.0
2017-01-18 13:30:00,48.7,48.75,48.67,48.71,160330.0,37.1911,37.2293,37.1682,37.1987,160330.0
2017-01-18 14:00:00,48.71,48.77,48.63,48.69,135115.0,37.1987,37.2445,37.1376,37.1834,135115.0
2017-01-18 14:30:00,48.7,48.8,48.62,48.8,152616.0,37.1911,37.2674,37.13,37.2674,152616.0
2017-01-18 15:00:00,48.79,48.81,48.72,48.77,194401.0,37.2598,37.2751,37.2063,37.2445,194401.0
2017-01-18 15:30:00,48.76,48.9,48.72,48.9,492683.0,37.2369,37.3438,37.2063,37.3438,492683.0
2017-01-19 09:30:00,48.94,49.02,48.59,48.64,208539.0,37.3744,37.4354,37.1071,37.1452,208539.0
2017-01-19 10:00:00,48.66,48.67,48.3,48.43,165981.0,37.1605,37.1682,36.8856,36.9849,165981.0
2017-01-19 10:30:00,48.42,48.44,48.27,48.43,128660.0,36.9772,36.9925,36.8627,36.9849,128660.0
2017-01-19 11:00:00,48.4,48.71,47.93,48.64,511174.0,36.962,37.1987,36.603,37.1452,511174.0
2017-01-19 11:30:00,48.62,48.75,48.49,48.5,276775.0,37.13,37.2293,37.0307,37.0383,276775.0
2017-01-19 12:00:00,48.5,48.54,48.44,48.51,168862.0,37.0383,37.0689,36.9925,37.046,168862.0
2017-01-19 12:30:00,48.5,48.58,48.43,48.51,178891.0,37.0383,37.0994,36.9849,37.046,178891.0
2017-01-19 13:00:00,48.5,48.54,48.41,48.41,136519.0,37.0383,37.0689,36.9696,36.9696,136519.0
2017-01-19 13:30:00,48.42,48.48,48.28,48.37,252654.0,36.9772,37.0231,36.8703,36.9391,252654.0
2017-01-19 14:00:00,48.35,48.36,48.03,48.21,183896.0,36.9238,36.9314,36.6794,36.8169,183896.0
2017-01-19 14:30:00,48.21,48.36,48.15,48.15,288658.0,36.8169,36.9314,36.771,36.771,288658.0
2017-01-19 15:00:00,48.16,48.26,48.09,48.25,210593.0,36.7787,36.8551,36.7252,36.8474,210593.0
2017-01-19 15:30:00,48.25,48.42,48.07,48.36,987741.0,36.8474,36.9772,36.71,36.9314,987741.0
2017-01-20 09:30:00,48.8,48.87,48.41,48.51,463679.0,37.2674,37.3209,36.9696,37.046,463679.0
2017-01-20 10:00:00,48.53,48.69,48.41,48.62,451788.0,37.0612,37.1834,36.9696,37.13,451788.0
2017-01-20 10:30:00,48.62,49.04,48.4,48.97,326458.0,37.13,37.4507,36.962,37.3973,326458.0
2017-01-20 11:00:00,48.98,49.01,48.76,48.79,333560.0,37.4049,37.4278,37.2369,37.2598,333560.0
2017-01-20 11:30:00,48.79,48.91,48.74,48.87,136577.0,37.2598,37.3514,37.2216,37.3209,136577.0
2017-01-20 12:00:00,48.88,48.9,48.54,48.61,230214.0,37.3285,37.3438,37.0689,37.1223,230214.0
2017-01-20 12:30:00,48.6,48.71,48.48,48.58,186090.0,37.1147,37.1987,37.0231,37.0994,186090.0
2017-01-20 13:00:00,48.58,48.76,48.5,48.74,358086.0,37.0994,37.2369,37.0383,37.2216,358086.0
2017-01-20 13:30:00,48.75,48.84,48.66,48.76,176496.0,37.2293,37.298,37.1605,37.2369,176496.0
2017-01-20 14:00:00,48.76,48.79,48.63,48.7,337092.0,37.2369,37.2598,37.1376,37.1911,337092.0
2017-01-20 14:30:00,48.69,48.76,48.66,48.74,206432.0,37.1834,37.2369,37.1605,37.2216,206432.0
2017-01-20 15:00:00,48.74,48.82,48.6,48.61,200039.0,37.2216,37.2827,37.1147,37.1223,200039.0
2017-01-20 15:30:00,48.61,48.77,48.58,48.73,722974.0,37.1223,37.2445,37.0994,37.214,722974.0
2017-01-23 09:30:00,48.56,48.59,48.12,48.18,390197.0,37.0842,37.1071,36.7481,36.794,390197.0
2017-01-23 10:00:00,48.18,48.67,48.17,48.49,258670.0,36.794,37.1682,36.7863,37.0307,258670.0
2017-01-23 10:30:00,48.49,48.65,48.45,48.59,208889.0,37.0307,37.1529,37.0002,37.1071,208889.0
2017-01-23 11:00:00,48.59,48.64,48.37,48.41,177433.0,37.1071,37.1452,36.9391,36.9696,177433.0
2017-01-23 11:30:00,48.4,48.44,48.28,48.29,100504.0,36.962,36.9925,36.8703,36.878,100504.0
2017-01-23 12:00:00,48.3,48.42,48.22,48.41,116496.0,36.8856,36.9772,36.8245,36.9696,116496.0
2017-01-23 12:30:00,48.41,48.51,48.39,48.49,119951.0,36.9696,37.046,36.9543,37.0307,119951.0
2017-01-23 13:00:00,48.49,48.53,48.4,48.42,147320.0,37.0307,37.0612,36.962,36.9772,147320.0
2017-01-23 13:30:00,48.41,48.57,48.37,48.47,134558.0,36.9696,37.0918,36.9391,37.0154,134558.0
2017-01-23 14:00:00,48.47,48.52,48.43,48.51,170695.0,37.0154,37.0536,36.9849,37.046,170695.0
2017-01-23 14:30:00,48.52,48.61,48.48,48.58,202599.0,37.0536,37.1223,37.0231,37.0994,202599.0
2017-01-23 15:00:00,48.58,48.7,48.56,48.66,641480.0,37.0994,37.1911,37.0842,37.1605,641480.0
2017-01-23 15:30:00,48.66,48.77,48.65,48.72,1026226.0,37.1605,37.2445,37.1529,37.2063,1026226.0
2017-01-24 09:30:00,49.12,49.54,48.97,49.29,1033748.0,37.5118,37.8326,37.3973,37.6416,1033748.0
2017-01-24 10:00:00,49.29,49.67,49.29,49.58,457941.0,37.6416,37.9318,37.6416,37.8631,457941.0
2017-01-24 10:30:00,49.59,50.09,49.59,49.82,539539.0,37.8707,38.2526,37.8707,38.0464,539539.0
2017-01-24 11:00:00,49.82,49.88,49.53,49.73,367016.0,38.0464,38.0922,37.8249,37.9777,367016.0
2017-01-24 11:30:00,49.73,49.89,49.67,49.75,262141.0,37.9777,38.0998,37.9318,37.9929,262141.0
2017-01-24 12:00:00,49.75,50.1,49.75,50.06,285611.0,37.9929,38.2602,37.9929,38.2297,285611.0
2017-01-24 12:30:00,50.07,50.39,49.97,50.25,405007.0,38.2373,38.4817,38.1609,38.3748,405007.0
2017-01-24 13:00:00,50.25,50.33,50.21,50.25,451203.0,38.3748,38.4359,38.3442,38.3748,451203.0
2017-01-24 13:30:00,50.25,50.32,50.12,50.26,389533.0,38.3748,38.4282,38.2755,38.3824,389533.0
2017-01-24 14:00:00,50.26,50.38,50.22,50.3,301647.0,38.3824,38.474,38.3519,38.413,301647.0
2017-01-24 14:30:00,50.3,50.45,50.27,50.45,391604.0,38.413,38.5275,38.39,38.5275,391604.0
2017-01-24 15:00:00,50.45,50.48,50.25,50.29,425417.0,38.5275,38.5504,38.3748,38.4053,425417.0
2017-01-24 15:30:00,50.29,50.34,50.06,50.09,1157823.0,38.4053,38.4435,38.2297,38.2526,1157823.0
2017-01-25 09:30:00,50.29,50.31,49.84,49.91,622980.0,38.4053,38.4206,38.0617,38.1151,622980.0
2017-01-25 10:00:00,49.91,49.95,49.45,49.47,417189.0,38.1151,38.1457,37.7638,37.7791,417189.0
2017-01-25 10:30:00,49.46,49.88,49.16,49.84,571828.0,37.7715,38.0922,37.5424,38.0617,571828.0
2017-01-25 11:00:00,49.84,49.85,49.6,49.69,355010.0,38.0617,38.0693,37.8784,37.9471,355010.0
2017-01-25 11:30:00,49.68,49.7,49.48,49.51,241112.0,37.9395,37.9547,37.7867,37.8096,241112.0
2017-01-25 12:00:00,49.5,49.73,49.45,49.65,155886.0,37.802,37.9777,37.7638,37.9166,155886.0
2017-01-25 12:30:00,49.65,49.75,49.65,49.73,179183.0,37.9166,37.9929,37.9166,37.9777,179183.0
2017-01-25 13:00:00,49.73,49.81,49.71,49.79,152065.0,37.9777,38.0388,37.9624,38.0235,152065.0
2017-01-25 13:30:00,49.79,49.8,49.4,49.55,245800.0,38.0235,38.0311,37.7256,37.8402,245800.0
2017-01-25 14:00:00,49.55,49.87,49.55,49.79,260938.0,37.8402,38.0846,37.8402,38.0235,260938.0
2017-01-25 14:30:00,49.8,49.8,49.54,49.55,248368.0,38.0311,38.0311,37.8326,37.8402,248368.0
2017-01-25 15:00:00,49.56,49.69,49.52,49.57,286407.0,37.8478,37.9471,37.8173,37.8555,286407.0
2017-01-25 15:30:00,49.57,49.81,49.55,49.68,692143.0,37.8555,38.0388,37.8402,37.9395,692143.0
2017-01-26 09:30:00,50.09,50.09,49.62,49.9,388379.0,38.2526,38.2526,37.8937,38.1075,388379.0
2017-01-26 10:00:00,49.9,49.98,49.74,49.76,200874.0,38.1075,38.1686,37.9853,38.0006,200874.0
2017-01-26 10:30:00,49.78,50.03,49.68,49.71,544665.0,38.0158,38.2068,37.9395,37.9624,544665.0
2017-01-26 11:00:00,49.72,49.77,49.48,49.64,201081.0,37.97,38.0082,37.7867,37.9089,201081.0
2017-01-26 11:30:00,49.64,49.86,49.63,49.71,223758.0,37.9089,38.0769,37.9013,37.9624,223758.0
2017-01-26 12:00:00,49.7,49.73,49.62,49.65,152294.0,37.9547,37.9777,37.8937,37.9166,152294.0
2017-01-26 12:30:00,49.65,49.69,49.59,49.65,184118.0,37.9166,37.9471,37.8707,37.9166,184118.0
2017-01-26 13:00:00,49.66,49.69,49.58,49.6,150249.0,37.9242,37.9471,37.8631,37.8784,150249.0
2017-01-26 13:30:00,49.6,49.84,49.59,49.75,229470.0,37.8784,38.0617,37.8707,37.9929,229470.0
2017-01-26 14:00:00,49.75,49.84,49.73,49.8,137016.0,37.9929,38.0617,37.9777,38.0311,137016.0
2017-01-26 14:30:00,49.8,49.8,49.6,49.63,201378.0,38.0311,38.0311,37.8784,37.9013,201378.0
2017-01-26 15:00:00,49.64,49.65,49.42,49.44,274466.0,37.9089,37.9166,37.7409,37.7562,274466.0
2017-01-26 15:30:00,49.45,49.46,49.28,49.43,730013.0,37.7638,37.7715,37.634,37.7486,730013.0
2017-01-27 09:30:00,49.59,49.96,49.34,49.77,307829.0,37.8707,38.1533,37.6798,38.0082,307829.0
2017-01-27 10:00:00,49.77,50.0,49.76,49.94,143154.0,38.0082,38.1838,38.0006,38.138,143154.0
2017-01-27 10:30:00,49.94,49.96,49.85,49.9,319305.0,38.138,38.1533,38.0693,38.1075,319305.0
2017-01-27 11:00:00,49.9,49.92,49.7,49.83,193730.0,38.1075,38.1228,37.9547,38.054,193730.0
2017-01-27 11:30:00,49.83,49.87,49.76,49.83,195551.0,38.054,38.0846,38.0006,38.054,195551.0
2017-01-27 12:00:00,49.84,49.86,49.29,49.39,426608.0,38.0617,38.0769,37.6416,37.718,426608.0
2017-01-27 12:30:00,49.39,49.56,49.18,49.28,472592.0,37.718,37.8478,37.5576,37.634,472592.0
2017-01-27 13:00:00,49.28,49.28,48.96,49.09,535654.0,37.634,37.634,37.3896,37.4889,535654.0
2017-01-27 13:30:00,49.1,49.1,48.67,48.84,548239.0,37.4965,37.4965,37.1682,37.298,548239.0
2017-01-27 14:00:00,48.84,49.15,48.73,48.78,416907.0,37.298,37.5347,37.214,37.2522,416907.0
2017-01-27 14:30:00,48.79,48.95,48.78,48.92,156901.0,37.2598,37.382,37.2522,37.3591,156901.0
2017-01-27 15:00:00,48.93,49.03,48.92,48.97,168737.0,37.3667,37.4431,37.3591,37.3973,168737.0
2017-01-27 15:30:00,48.96,49.1,48.88,49.07,448728.0,37.3896,37.4965,37.3285,37.4736,448728.0
2017-01-30 09:30:00,49.12,49.2,48.43,48.62,335520.0,37.5118,37.5729,36.9849,37.13,335520.0
2017-01-30 10:00:00,48.61,49.06,48.44,48.8,356552.0,37.1223,37.466,36.9925,37.2674,356552.0
2017-01-30 10:30:00,48.79,48.81,48.17,48.18,278427.0,37.2598,37.2751,36.7863,36.794,278427.0
2017-01-30 11:00:00,48.19,48.56,48.16,48.56,672181.0,36.8016,37.0842,36.7787,37.0842,672181.0
2017-01-30 11:30:00,48.55,48.73,48.39,48.63,167021.0,37.0765,37.214,36.9543,37.1376,167021.0
2017-01-30 12:00:00,48.66,48.85,48.53,48.84,204576.0,37.1605,37.3056,37.0612,37.298,204576.0
2017-01-30 12:30:00,48.82,48.87,48.55,48.59,199766.0,37.2827,37.3209,37.0765,37.1071,199766.0
2017-01-30 13:00:00,48.59,48.64,48.41,48.48,259515.0,37.1071,37.1452,36.9696,37.0231,259515.0
2017-01-30 13:30:00,48.48,48.48,48.2,48.28,273488.0,37.0231,37.0231,36.8092,36.8703,273488.0
2017-01-30 14:00:00,48.28,48.65,48.27,48.64,336593.0,36.8703,37.1529,36.8627,37.1452,336593.0
2017-01-30 14:30:00,48.63,48.63,48.41,48.46,252831.0,37.1376,37.1376,36.9696,37.0078,252831.0
2017-01-30 15:00:00,48.47,48.47,48.12,48.21,333121.0,37.0154,37.0154,36.7481,36.8169,333121.0
2017-01-30 15:30:00,48.21,48.47,48.2,48.34,1032141.0,36.8169,37.0154,36.8092,36.9161,1032141.0
2017-01-31 09:30:00,48.49,48.6,47.44,47.51,458873.0,37.0307,37.1147,36.2288,36.2823,458873.0
2017-01-31 10:00:00,47.5,47.68,47.2,47.61,460793.0,36.2747,36.4121,36.0456,36.3587,460793.0
2017-01-31 10:30:00,47.62,47.82,47.25,47.44,355287.0,36.3663,36.519,36.0837,36.2288,355287.0
2017-01-31 11:00:00,47.43,47.54,47.35,47.39,375324.0,36.2212,36.3052,36.1601,36.1907,375324.0
2017-01-31 11:30:00,47.39,47.58,46.88,47.51,447094.0,36.1907,36.3358,35.8012,36.2823,447094.0
2017-01-31 12:00:00,47.5,47.55,47.38,47.42,256570.0,36.2747,36.3128,36.183,36.2136,256570.0
2017-01-31 12:30:00,47.41,47.88,47.36,47.86,229296.0,36.2059,36.5649,36.1677,36.5496,229296.0
2017-01-31 13:00:00,47.86,47.97,47.81,47.92,235540.0,36.5496,36.6336,36.5114,36.5954,235540.0
2017-01-31 13:30:00,47.92,47.92,47.47,47.49,192658.0,36.5954,36.5954,36.2517,36.267,192658.0
2017-01-31 14:00:00,47.49,47.75,47.48,47.75,264682.0,36.267,36.4656,36.2594,36.4656,264682.0
2017-01-31 14:30:00,47.75,48.06,47.69,48.0,221862.0,36.4656,36.7023,36.4198,36.6565,221862.0
2017-01-31 15:00:00,48.0,48.06,47.82,47.92,242180.0,36.6565,36.7023,36.519,36.5954,242180.0
2017-01-31 15:30:00,47.91,48.07,47.88,48.05,637757.0,36.5878,36.71,36.5649,36.6947,637757.0
2017-02-01 09:30:00,49.68,49.97,47.47,48.05,1371718.0,37.9395,38.1609,36.2517,36.6947,1371718.0
2017-02-01 10:00:00,48.08,48.48,47.95,48.18,499964.0,36.7176,37.0231,36.6183,36.794,499964.0
2017-02-01 10:30:00,48.19,48.19,47.25,47.3,699322.0,36.8016,36.8016,36.0837,36.1219,699322.0
2017-02-01 11:00:00,47.3,48.43,47.3,48.14,555211.0,36.1219,36.9849,36.1219,36.7634,555211.0
2017-02-01 11:30:00,48.13,48.32,47.57,47.67,358864.0,36.7558,36.9009,36.3281,36.4045,358864.0
2017-02-01 12:00:00,47.68,47.72,47.1,47.42,448616.0,36.4121,36.4427,35.9692,36.2136,448616.0
2017-02-01 12:30:00,47.42,47.51,47.23,47.25,176232.0,36.2136,36.2823,36.0685,36.0837,176232.0
2017-02-01 13:00:00,47.26,47.68,47.1,47.65,299929.0,36.0914,36.4121,35.9692,36.3892,299929.0
2017-02-01 13:30:00,47.65,47.67,47.5,47.59,253162.0,36.3892,36.4045,36.2747,36.3434,253162.0
2017-02-01 14:00:00,47.57,47.78,47.53,47.78,360837.0,36.3281,36.4885,36.2976,36.4885,360837.0
2017-02-01 14:30:00,47.78,47.81,47.35,47.4,423703.0,36.4885,36.5114,36.1601,36.1983,423703.0
2017-02-01 15:00:00,47.4,47.53,47.29,47.36,282165.0,36.1983,36.2976,36.1143,36.1677,282165.0
2017-02-01 15:30:00,47.36,47.8,47.36,47.73,932219.0,36.1677,36.5038,36.1677,36.4503,932219.0
2017-02-02 09:30:00,48.44,48.5,47.77,48.01,610873.0,36.9925,37.0383,36.4809,36.6641,610873.0
2017-02-02 10:00:00,47.99,48.05,47.51,47.62,297494.0,36.6489,36.6947,36.2823,36.3663,297494.0
2017-02-02 10:30:00,47.61,48.07,47.59,47.93,344648.0,36.3587,36.71,36.3434,36.603,344648.0
2017-02-02 11:00:00,47.94,48.04,47.79,47.99,246024.0,36.6107,36.687,36.4961,36.6489,246024.0
2017-02-02 11:30:00,47.99,48.31,47.95,48.0,189260.0,36.6489,36.8932,36.6183,36.6565,189260.0
2017-02-02 12:00:00,48.0,48.2,47.99,48.19,128284.0,36.6565,36.8092,36.6489,36.8016,128284.0
2017-02-02 12:30:00,48.19,48.32,48.17,48.17,162616.0,36.8016,36.9009,36.7863,36.7863,162616.0
2017-02-02 13:00:00,48.18,48.27,48.01,48.02,162843.0,36.794,36.8627,36.6641,36.6718,162843.0
2017-02-02 13:30:00,48.02,48.09,47.93,48.02,158782.0,36.6718,36.7252,36.603,36.6718,158782.0
2017-02-02 14:00:00,48.02,48.05,47.8,47.81,160546.0,36.6718,36.6947,36.5038,36.5114,160546.0
2017-02-02 14:30:00,47.81,47.83,47.43,47.57,221564.0,36.5114,36.5267,36.2212,36.3281,221564.0
2017-02-02 15:00:00,47.56,47.67,47.5,47.66,240927.0,36.3205,36.4045,36.2747,36.3968,240927.0
2017-02-02 15:30:00,47.66,47.9,47.63,47.88,535982.0,36.3968,36.5801,36.3739,36.5649,535982.0
2017-02-03 09:30:00,47.84,47.96,47.17,47.77,370008.0,36.5343,36.6259,36.0226,36.4809,370008.0
2017-02-03 10:00:00,47.77,47.95,47.63,47.9,197550.0,36.4809,36.6183,36.3739,36.5801,197550.0
2017-02-03 10:30:00,47.9,48.5,47.88,48.27,296231.0,36.5801,37.0383,36.5649,36.8627,296231.0
2017-02-03 11:00:00,48.28,48.46,48.22,48.3,207016.0,36.8703,37.0078,36.8245,36.8856,207016.0
2017-02-03 11:30:00,48.29,48.42,48.21,48.36,189014.0,36.878,36.9772,36.8169,36.9314,189014.0
2017-02-03 12:00:00,48.37,48.47,48.27,48.31,139107.0,36.9391,37.0154,36.8627,36.8932,139107.0
2017-02-03 12:30:00,48.33,48.5,48.3,48.39,181156.0,36.9085,37.0383,36.8856,36.9543,181156.0
2017-02-03 13:00:00,48.38,48.46,48.32,48.37,169452.0,36.9467,37.0078,36.9009,36.9391,169452.0
2017-02-03 13:30:00,48.39,48.39,48.11,48.13,129028.0,36.9543,36.9543,36.7405,36.7558,129028.0
2017-02-03 14:00:00,48.15,48.28,48.13,48.16,147796.0,36.771,36.8703,36.7558,36.7787,147796.0
2017-02-03 14:30:00,48.16,48.26,48.1,48.26,147362.0,36.7787,36.8551,36.7329,36.8551,147362.0
2017-02-03 15:00:00,48.26,48.35,48.19,48.25,154922.0,36.8551,36.9238,36.8016,36.8474,154922.0
2017-02-03 15:30:00,48.24,48.26,48.06,48.18,637851.0,36.8398,36.8551,36.7023,36.794,637851.0
2017-02-06 09:30:00,48.19,48.63,48.19,48.44,290710.0,36.8016,37.1376,36.8016,36.9925,290710.0
2017-02-06 10:00:00,48.43,48.7,48.36,48.57,163135.0,36.9849,37.1911,36.9314,37.0918,163135.0
2017-02-06 10:30:00,48.56,48.75,48.54,48.61,222982.0,37.0842,37.2293,37.0689,37.1223,222982.0
2017-02-06 11:00:00,48.58,48.69,48.45,48.67,157601.0,37.0994,37.1834,37.0002,37.1682,157601.0
2017-02-06 11:30:00,48.66,48.68,48.19,48.21,148786.0,37.1605,37.1758,36.8016,36.8169,148786.0
2017-02-06 12:00:00,48.23,48.31,48.0,48.03,195753.0,36.8321,36.8932,36.6565,36.6794,195753.0
2017-02-06 12:30:00,48.02,48.08,47.83,47.84,119952.0,36.6718,36.7176,36.5267,36.5343,119952.0
2017-02-06 13:00:00,47.84,48.01,47.8,48.0,101898.0,36.5343,36.6641,36.5038,36.6565,101898.0
2017-02-06 13:30:00,48.0,48.0,47.84,47.97,106694.0,36.6565,36.6565,36.5343,36.6336,106694.0
2017-02-06 14:00:00,47.97,48.03,47.94,48.02,128408.0,36.6336,36.6794,36.6107,36.6718,128408.0
2017-02-06 14:30:00,48.03,48.17,48.01,48.09,158404.0,36.6794,36.7863,36.6641,36.7252,158404.0
2017-02-06 15:00:00,48.09,48.32,48.08,48.32,210924.0,36.7252,36.9009,36.7176,36.9009,210924.0
2017-02-06 15:30:00,48.31,48.43,48.25,48.4,871998.0,36.8932,36.9849,36.8474,36.962,871998.0
2017-02-07 09:30:00,48.13,48.51,47.83,48.43,337451.0,36.7558,37.046,36.5267,36.9849,337451.0
2017-02-07 10:00:00,48.42,48.46,48.14,48.18,179415.0,36.9772,37.0078,36.7634,36.794,179415.0
2017-02-07 10:30:00,48.17,48.31,48.04,48.26,557462.0,36.7863,36.8932,36.687,36.8551,557462.0
2017-02-07 11:00:00,48.26,48.31,48.05,48.08,302069.0,36.8551,36.8932,36.6947,36.7176,302069.0
2017-02-07 11:30:00,48.08,48.21,47.96,48.17,240416.0,36.7176,36.8169,36.6259,36.7863,240416.0
2017-02-07 12:00:00,48.17,48.18,47.77,47.86,294094.0,36.7863,36.794,36.4809,36.5496,294094.0
2017-02-07 12:30:00,47.86,47.94,47.67,47.7,158137.0,36.5496,36.6107,36.4045,36.4274,158137.0
2017-02-07 13:00:00,47.69,47.85,47.57,47.82,259575.0,36.4198,36.5419,36.3281,36.519,259575.0
2017-02-07 13:30:00,47.83,47.93,47.75,47.8,128030.0,36.5267,36.603,36.4656,36.5038,128030.0
2017-02-07 14:00:00,47.8,47.94,47.66,47.94,172203.0,36.5038,36.6107,36.3968,36.6107,172203.0
2017-02-07 14:30:00,47.94,48.02,47.89,47.98,133603.0,36.6107,36.6718,36.5725,36.6412,133603.0
2017-02-07 15:00:00,47.97,48.02,47.85,48.02,131326.0,36.6336,36.6718,36.5419,36.6718,131326.0
2017-02-07 15:30:00,48.0,48.01,47.85,47.92,348860.0,36.6565,36.6641,36.5419,36.5954,348860.0
2017-02-08 09:30:00,47.57,47.83,47.45,47.53,257405.0,36.3281,36.5267,36.2365,36.2976,257405.0
2017-02-08 10:00:00,47.52,47.59,47.39,47.55,128776.0,36.2899,36.3434,36.1907,36.3128,128776.0
2017-02-08 10:30:00,47.56,48.66,47.51,48.61,812443.0,36.3205,37.1605,36.2823,37.1223,812443.0
2017-02-08 11:00:00,48.62,48.73,48.35,48.55,204511.0,37.13,37.214,36.9238,37.0765,204511.0
2017-02-08 11:30:00,48.55,48.75,48.51,48.68,130344.0,37.0765,37.2293,37.046,37.1758,130344.0
2017-02-08 12:00:00,48.69,48.74,48.5,48.51,149635.0,37.1834,37.2216,37.0383,37.046,149635.0
2017-02-08 12:30:00,48.51,48.67,48.51,48.61,216278.0,37.046,37.1682,37.046,37.1223,216278.0
2017-02-08 13:00:00,48.62,48.85,48.61,48.8,186826.0,37.13,37.3056,37.1223,37.2674,186826.0
2017-02-08 13:30:00,48.8,48.85,48.77,48.81,215812.0,37.2674,37.3056,37.2445,37.2751,215812.0
2017-02-08 14:00:00,48.81,48.87,48.75,48.83,213323.0,37.2751,37.3209,37.2293,37.2903,213323.0
2017-02-08 14:30:00,48.82,49.05,48.8,49.0,234585.0,37.2827,37.4584,37.2674,37.4202,234585.0
2017-02-08 15:00:00,48.99,49.11,48.95,49.02,270767.0,37.4125,37.5042,37.382,37.4354,270767.0
2017-02-08 15:30:00,49.02,49.14,48.95,49.11,756330.0,37.4354,37.5271,37.382,37.5042,756330.0
2017-02-09 09:30:00,49.65,49.79,49.22,49.74,408131.0,37.9166,38.0235,37.5882,37.9853,408131.0
2017-02-09 10:00:00,49.73,49.89,49.65,49.74,300138.0,37.9777,38.0998,37.9166,37.9853,300138.0
2017-02-09 10:30:00,49.73,49.88,49.7,49.83,282158.0,37.9777,38.0922,37.9547,38.054,282158.0
2017-02-09 11:00:00,49.82,49.97,49.73,49.9,214367.0,38.0464,38.1609,37.9777,38.1075,214367.0
2017-02-09 11:30:00,49.91,49.94,49.78,49.84,121976.0,38.1151,38.138,38.0158,38.0617,121976.0
2017-02-09 12:00:00,49.84,50.08,49.68,50.01,414795.0,38.0617,38.2449,37.9395,38.1915,414795.0
2017-02-09 12:30:00,50.01,50.01,49.85,49.91,194156.0,38.1915,38.1915,38.0693,38.1151,194156.0
2017-02-09 13:00:00,49.92,49.98,49.86,49.95,199588.0,38.1228,38.1686,38.0769,38.1457,199588.0
2017-02-09 13:30:00,49.95,49.98,49.73,49.78,260810.0,38.1457,38.1686,37.9777,38.0158,260810.0
2017-02-09 14:00:00,49.78,49.87,49.7,49.71,198033.0,38.0158,38.0846,37.9547,37.9624,198033.0
2017-02-09 14:30:00,49.71,49.89,49.67,49.8,198666.0,37.9624,38.0998,37.9318,38.0311,198666.0
2017-02-09 15:00:00,49.81,49.9,49.7,49.76,205391.0,38.0388,38.1075,37.9547,38.0006,205391.0
2017-02-09 15:30:00,49.75,49.96,49.68,49.92,640651.0,37.9929,38.1533,37.9395,38.1228,640651.0
2017-02-10 09:30:00,50.37,50.47,49.99,50.35,214758.0,38.4664,38.5428,38.1762,38.4511,214758.0
2017-02-10 10:00:00,50.34,50.34,49.86,49.89,172852.0,38.4435,38.4435,38.0769,38.0998,172852.0
2017-02-10 10:30:00,49.9,50.0,49.86,49.95,86849.0,38.1075,38.1838,38.0769,38.1457,86849.0
2017-02-10 11:00:00,49.96,49.98,49.69,49.72,129284.0,38.1533,38.1686,37.9471,37.97,129284.0
2017-02-10 11:30:00,49.73,49.84,49.67,49.83,155088.0,37.9777,38.0617,37.9318,38.054,155088.0
2017-02-10 12:00:00,49.83,50.02,49.77,49.98,114775.0,38.054,38.1991,38.0082,38.1686,114775.0
2017-02-10 12:30:00,49.98,50.04,49.91,49.91,98906.0,38.1686,38.2144,38.1151,38.1151,98906.0
2017-02-10 13:00:00,49.91,50.06,49.91,49.99,110390.0,38.1151,38.2297,38.1151,38.1762,110390.0
2017-02-10 13:30:00,49.98,50.01,49.88,49.89,126093.0,38.1686,38.1915,38.0922,38.0998,126093.0
2017-02-10 14:00:00,49.9,49.9,49.8,49.85,131015.0,38.1075,38.1075,38.0311,38.0693,131015.0
2017-02-10 14:30:00,49.84,49.94,49.79,49.92,173081.0,38.0617,38.138,38.0235,38.1228,173081.0
2017-02-10 15:00:00,49.92,50.04,49.88,50.02,146365.0,38.1228,38.2144,38.0922,38.1991,146365.0
2017-02-10 15:30:00,50.03,50.2,50.0,50.14,600912.0,38.2068,38.3366,38.1838,38.2908,600912.0
2017-02-13 09:30:00,50.13,50.39,49.92,50.37,287604.0,38.2831,38.4817,38.1228,38.4664,287604.0
2017-02-13 10:00:00,50.36,50.68,50.28,50.53,303653.0,38.4588,38.7032,38.3977,38.5886,303653.0
2017-02-13 10:30:00,50.52,50.58,50.22,50.24,255433.0,38.581,38.6268,38.3519,38.3671,255433.0
2017-02-13 11:00:00,50.25,50.39,50.15,50.35,166181.0,38.3748,38.4817,38.2984,38.4511,166181.0
2017-02-13 11:30:00,50.35,50.35,50.08,50.09,163824.0,38.4511,38.4511,38.2449,38.2526,163824.0
2017-02-13 12:00:00,50.09,50.16,50.03,50.07,125222.0,38.2526,38.306,38.2068,38.2373,125222.0
2017-02-13 12:30:00,50.07,50.07,49.99,50.05,87685.0,38.2373,38.2373,38.1762,38.222,87685.0
2017-02-13 13:00:00,50.05,50.25,49.99,50.24,143780.0,38.222,38.3748,38.1762,38.3671,143780.0
2017-02-13 13:30:00,50.25,50.35,50.11,50.11,222288.0,38.3748,38.4511,38.2679,38.2679,222288.0
2017-02-13 14:00:00,50.1,50.19,50.05,50.15,168796.0,38.2602,38.3289,38.222,38.2984,168796.0
2017-02-13 14:30:00,50.16,50.35,50.16,50.32,188986.0,38.306,38.4511,38.306,38.4282,188986.0
2017-02-13 15:00:00,50.32,50.39,50.2,50.21,266380.0,38.4282,38.4817,38.3366,38.3442,266380.0
2017-02-13 15:30:00,50.21,50.4,50.17,50.28,385016.0,38.3442,38.4893,38.3137,38.3977,385016.0
2017-02-14 09:30:00,50.03,50.24,49.89,50.02,379993.0,38.4767,38.6382,38.369,38.469,379993.0
2017-02-14 10:00:00,50.01,50.08,49.82,49.89,261025.0,38.4613,38.5151,38.3152,38.369,261025.0
2017-02-14 10:30:00,49.91,49.93,49.7,49.82,107999.0,38.3844,38.3998,38.2229,38.3152,107999.0
2017-02-14 11:00:00,49.84,50.04,49.73,50.02,187377.0,38.3305,38.4844,38.2459,38.469,187377.0
2017-02-14 11:30:00,50.0,50.04,49.73,49.78,106341.0,38.4536,38.4844,38.2459,38.2844,106341.0
2017-02-14 12:00:00,49.78,50.02,49.77,50.01,83427.0,38.2844,38.469,38.2767,38.4613,83427.0
2017-02-14 12:30:00,50.01,50.33,49.97,50.33,210797.0,38.4613,38.7074,38.4305,38.7074,210797.0
2017-02-14 13:00:00,50.32,50.51,50.29,50.44,192344.0,38.6997,38.8458,38.6766,38.792,192344.0
2017-02-14 13:30:00,50.43,50.48,50.33,50.41,179231.0,38.7843,38.8227,38.7074,38.7689,179231.0
2017-02-14 14:00:00,50.4,50.6,50.36,50.6,355438.0,38.7612,38.915,38.7305,38.915,355438.0
2017-02-14 14:30:00,50.61,50.62,50.5,50.55,173524.0,38.9227,38.9304,38.8381,38.8766,173524.0
2017-02-14 15:00:00,50.54,50.67,50.53,50.66,181568.0,38.8689,38.9689,38.8612,38.9612,181568.0
2017-02-14 15:30:00,50.66,50.97,50.66,50.95,896171.0,38.9612,39.1996,38.9612,39.1842,896171.0
2017-02-15 09:30:00,50.79,51.11,50.48,50.48,249443.0,39.0612,39.3073,38.8227,38.8227,249443.0
2017-02-15 10:00:00,50.48,50.5,50.27,50.48,181312.0,38.8227,38.8381,38.6612,38.8227,181312.0
2017-02-15 10:30:00,50.47,50.82,50.36,50.82,219629.0,38.8151,39.0842,38.7305,39.0842,219629.0
2017-02-15 11:00:00,50.81,51.01,50.75,50.85,624058.0,39.0765,39.2304,39.0304,39.1073,624058.0
2017-02-15 11:30:00,50.84,50.98,50.65,50.89,354824.0,39.0996,39.2073,38.9535,39.1381,354824.0
2017-02-15 12:00:00,50.89,50.91,50.73,50.85,285986.0,39.1381,39.1534,39.015,39.1073,285986.0
2017-02-15 12:30:00,50.85,50.9,50.73,50.81,246978.0,39.1073,39.1458,39.015,39.0765,246978.0
2017-02-15 13:00:00,50.81,51.16,50.81,51.0,244945.0,39.0765,39.3457,39.0765,39.2227,244945.0
2017-02-15 13:30:00,51.0,51.03,50.84,50.87,121888.0,39.2227,39.2457,39.0996,39.1227,121888.0
2017-02-15 14:00:00,50.87,50.94,50.82,50.88,114857.0,39.1227,39.1765,39.0842,39.1304,114857.0
2017-02-15 14:30:00,50.88,50.89,50.74,50.86,114880.0,39.1304,39.1381,39.0227,39.115,114880.0
2017-02-15 15:00:00,50.86,50.9,50.78,50.78,377217.0,39.115,39.1458,39.0535,39.0535,377217.0
2017-02-15 15:30:00,50.78,50.8,50.62,50.64,434794.0,39.0535,39.0689,38.9304,38.9458,434794.0
2017-02-16 09:30:00,50.99,50.99,50.52,50.55,191832.0,39.215,39.215,38.8535,38.8766,191832.0
2017-02-16 10:00:00,50.55,50.74,50.46,50.5,165670.0,38.8766,39.0227,38.8074,38.8381,165670.0
2017-02-16 10:30:00,50.49,50.72,50.3,50.41,211424.0,38.8304,39.0073,38.6843,38.7689,211424.0
2017-02-16 11:00:00,50.39,50.65,50.31,50.65,146112.0,38.7535,38.9535,38.692,38.9535,146112.0
2017-02-16 11:30:00,50.65,50.68,50.31,50.43,98069.0,38.9535,38.9766,38.692,38.7843,98069.0
2017-02-16 12:00:00,50.41,50.44,50.21,50.27,101140.0,38.7689,38.792,38.6151,38.6612,101140.0
2017-02-16 12:30:00,50.27,50.41,50.22,50.38,108533.0,38.6612,38.7689,38.6228,38.7458,108533.0
2017-02-16 13:00:00,50.37,50.42,50.21,50.26,143611.0,38.7382,38.7766,38.6151,38.6536,143611.0
2017-02-16 13:30:00,50.27,50.32,50.02,50.2,146601.0,38.6612,38.6997,38.469,38.6074,146601.0
2017-02-16 14:00:00,50.2,50.22,50.07,50.16,164477.0,38.6074,38.6228,38.5074,38.5766,164477.0
2017-02-16 14:30:00,50.16,50.17,50.03,50.11,115964.0,38.5766,38.5843,38.4767,38.5382,115964.0
2017-02-16 15:00:00,50.1,50.13,49.96,49.99,250563.0,38.5305,38.5536,38.4228,38.4459,250563.0
2017-02-16 15:30:00,49.98,50.0,49.86,49.96,586659.0,38.4382,38.4536,38.3459,38.4228,586659.0
2017-02-17 09:30:00,49.68,49.87,49.41,49.86,461508.0,38.2075,38.3536,37.9998,38.3459,461508.0
2017-02-17 10:00:00,49.86,49.86,49.59,49.71,146299.0,38.3459,38.3459,38.1383,38.2306,146299.0
2017-02-17 10:30:00,49.72,49.95,49.67,49.93,299108.0,38.2383,38.4151,38.1998,38.3998,299108.0
2017-02-17 11:00:00,49.93,50.0,49.76,49.9,136366.0,38.3998,38.4536,38.269,38.3767,136366.0
2017-02-17 11:30:00,49.89,49.95,49.78,49.95,80561.0,38.369,38.4151,38.2844,38.4151,80561.0
2017-02-17 12:00:00,49.94,49.98,49.69,49.77,115562.0,38.4075,38.4382,38.2152,38.2767,115562.0
2017-02-17 12:30:00,49.77,49.81,49.68,49.77,134124.0,38.2767,38.3075,38.2075,38.2767,134124.0
2017-02-17 13:00:00,49.77,49.77,49.58,49.61,134628.0,38.2767,38.2767,38.1306,38.1537,134628.0
2017-02-17 13:30:00,49.61,49.76,49.6,49.69,102145.0,38.1537,38.269,38.146,38.2152,102145.0
2017-02-17 14:00:00,49.68,49.76,49.64,49.75,151173.0,38.2075,38.269,38.1767,38.2613,151173.0
2017-02-17 14:30:00,49.74,49.93,49.73,49.89,126003.0,38.2536,38.3998,38.2459,38.369,126003.0
2017-02-17 15:00:00,49.88,50.02,49.87,50.01,181940.0,38.3613,38.469,38.3536,38.4613,181940.0
2017-02-17 15:30:00,50.01,50.05,49.88,50.02,465966.0,38.4613,38.492,38.3613,38.469,465966.0
2017-02-21 09:30:00,50.48,50.48,49.99,50.24,329646.0,38.8227,38.8227,38.4459,38.6382,329646.0
2017-02-21 10:00:00,50.24,50.54,50.21,50.46,183184.0,38.6382,38.8689,38.6151,38.8074,183184.0
2017-02-21 10:30:00,50.46,50.46,50.22,50.37,194662.0,38.8074,38.8074,38.6228,38.7382,194662.0
2017-02-21 11:00:00,50.36,50.52,50.35,50.39,227905.0,38.7305,38.8535,38.7228,38.7535,227905.0
2017-02-21 11:30:00,50.4,50.53,50.26,50.51,168395.0,38.7612,38.8612,38.6536,38.8458,168395.0
2017-02-21 12:00:00,50.52,50.6,50.43,50.56,154074.0,38.8535,38.915,38.7843,38.8843,154074.0
2017-02-21 12:30:00,50.57,50.58,50.45,50.46,203187.0,38.892,38.8997,38.7997,38.8074,203187.0
2017-02-21 13:00:00,50.46,50.52,50.4,50.45,238113.0,38.8074,38.8535,38.7612,38.7997,238113.0
2017-02-21 13:30:00,50.45,50.56,50.41,50.51,164847.0,38.7997,38.8843,38.7689,38.8458,164847.0
2017-02-21 14:00:00,50.51,50.58,50.47,50.51,176234.0,38.8458,38.8997,38.8151,38.8458,176234.0
2017-02-21 14:30:00,50.51,50.53,50.47,50.52,152019.0,38.8458,38.8612,38.8151,38.8535,152019.0
2017-02-21 15:00:00,50.52,50.61,50.47,50.54,222530.0,38.8535,38.9227,38.8151,38.8689,222530.0
2017-02-21 15:30:00,50.55,50.59,50.36,50.39,697849.0,38.8766,38.9073,38.7305,38.7535,697849.0
2017-02-22 09:30:00,50.1,50.37,49.94,50.16,224805.0,38.5305,38.7382,38.4075,38.5766,224805.0
2017-02-22 10:00:00,50.17,50.19,50.03,50.18,229327.0,38.5843,38.5997,38.4767,38.592,229327.0
2017-02-22 10:30:00,50.17,50.17,49.84,49.89,161860.0,38.5843,38.5843,38.3305,38.369,161860.0
2017-02-22 11:00:00,49.88,49.88,49.57,49.78,213203.0,38.3613,38.3613,38.1229,38.2844,213203.0
2017-02-22 11:30:00,49.77,49.91,49.67,49.69,153455.0,38.2767,38.3844,38.1998,38.2152,153455.0
2017-02-22 12:00:00,49.69,49.85,49.69,49.76,123227.0,38.2152,38.3382,38.2152,38.269,123227.0
2017-02-22 12:30:00,49.76,49.82,49.75,49.81,105670.0,38.269,38.3152,38.2613,38.3075,105670.0
2017-02-22 13:00:00,49.81,49.91,49.79,49.86,101480.0,38.3075,38.3844,38.2921,38.3459,101480.0
2017-02-22 13:30:00,49.85,49.88,49.8,49.84,111502.0,38.3382,38.3613,38.2998,38.3305,111502.0
2017-02-22 14:00:00,49.83,49.88,49.6,49.81,274769.0,38.3229,38.3613,38.146,38.3075,274769.0
2017-02-22 14:30:00,49.81,49.91,49.6,49.61,201105.0,38.3075,38.3844,38.146,38.1537,201105.0
2017-02-22 15:00:00,49.62,49.75,49.61,49.71,134397.0,38.1613,38.2613,38.1537,38.2306,134397.0
2017-02-22 15:30:00,49.7,49.84,49.7,49.79,466616.0,38.2229,38.3305,38.2229,38.2921,466616.0
2017-02-23 09:30:00,50.39,50.65,50.16,50.47,316437.0,38.7535,38.9535,38.5766,38.8151,316437.0
2017-02-23 10:00:00,50.45,50.49,50.2,50.32,139667.0,38.7997,38.8304,38.6074,38.6997,139667.0
2017-02-23 10:30:00,50.32,50.47,50.2,50.2,143982.0,38.6997,38.8151,38.6074,38.6074,143982.0
2017-02-23 11:00:00,50.23,50.44,50.0,50.14,237498.0,38.6305,38.792,38.4536,38.5613,237498.0
2017-02-23 11:30:00,50.15,50.22,50.08,50.1,92478.0,38.569,38.6228,38.5151,38.5305,92478.0
2017-02-23 12:00:00,50.08,50.2,49.92,50.12,159234.0,38.5151,38.6074,38.3921,38.5459,159234.0
2017-02-23 12:30:00,50.13,50.26,49.96,49.96,124107.0,38.5536,38.6536,38.4228,38.4228,124107.0
2017-02-23 13:00:00,49.97,50.08,49.96,50.05,129708.0,38.4305,38.5151,38.4228,38.492,129708.0
2017-02-23 13:30:00,50.04,50.19,50.0,50.17,125927.0,38.4844,38.5997,38.4536,38.5843,125927.0
2017-02-23 14:00:00,50.17,50.36,50.13,50.34,110536.0,38.5843,38.7305,38.5536,38.7151,110536.0
2017-02-23 14:30:00,50.35,50.35,50.21,50.3,85882.0,38.7228,38.7228,38.6151,38.6843,85882.0
2017-02-23 15:00:00,50.3,50.38,50.27,50.29,97157.0,38.6843,38.7458,38.6612,38.6766,97157.0
2017-02-23 15:30:00,50.29,50.36,50.17,50.35,396783.0,38.6766,38.7305,38.5843,38.7228,396783.0
2017-02-24 09:30:00,50.0,50.04,49.65,49.76,358201.0,38.4536,38.4844,38.1844,38.269,358201.0
2017-02-24 10:00:00,49.79,49.85,49.43,49.63,206558.0,38.2921,38.3382,38.0152,38.169,206558.0
2017-02-24 10:30:00,49.64,49.91,49.61,49.7,174988.0,38.1767,38.3844,38.1537,38.2229,174988.0
2017-02-24 11:00:00,49.69,49.71,49.5,49.52,145854.0,38.2152,38.2306,38.0691,38.0844,145854.0
2017-02-24 11:30:00,49.52,49.57,49.43,49.51,173936.0,38.0844,38.1229,38.0152,38.0767,173936.0
2017-02-24 12:00:00,49.51,49.82,49.47,49.78,185999.0,38.0767,38.3152,38.046,38.2844,185999.0
2017-02-24 12:30:00,49.78,49.81,49.67,49.78,105256.0,38.2844,38.3075,38.1998,38.2844,105256.0
2017-02-24 13:00:00,49.78,49.79,49.73,49.74,144919.0,38.2844,38.2921,38.2459,38.2536,144919.0
2017-02-24 13:30:00,49.74,49.86,49.73,49.84,97451.0,38.2536,38.3459,38.2459,38.3305,97451.0
2017-02-24 14:00:00,49.84,49.89,49.82,49.82,91227.0,38.3305,38.369,38.3152,38.3152,91227.0
2017-02-24 14:30:00,49.84,49.85,49.69,49.77,85871.0,38.3305,38.3382,38.2152,38.2767,85871.0
2017-02-24 15:00:00,49.75,49.78,49.68,49.76,128913.0,38.2613,38.2844,38.2075,38.269,128913.0
2017-02-24 15:30:00,49.76,50.03,49.74,50.03,475464.0,38.269,38.4767,38.2536,38.4767,475464.0
2017-02-27 09:30:00,50.02,50.36,49.99,50.27,259270.0,38.469,38.7305,38.4459,38.6612,259270.0
2017-02-27 10:00:00,50.27,50.57,50.15,50.55,211520.0,38.6612,38.892,38.569,38.8766,211520.0
2017-02-27 10:30:00,50.56,50.77,50.48,50.55,364655.0,38.8843,39.0458,38.8227,38.8766,364655.0
2017-02-27 11:00:00,50.55,50.74,50.51,50.69,324025.0,38.8766,39.0227,38.8458,38.9843,324025.0
2017-02-27 11:30:00,50.7,50.79,50.54,50.6,273208.0,38.9919,39.0612,38.8689,38.915,273208.0
2017-02-27 12:00:00,50.6,50.65,50.45,50.56,204658.0,38.915,38.9535,38.7997,38.8843,204658.0
2017-02-27 12:30:00,50.56,50.6,50.48,50.55,166782.0,38.8843,38.915,38.8227,38.8766,166782.0
2017-02-27 13:00:00,50.55,50.57,50.47,50.52,212673.0,38.8766,38.892,38.8151,38.8535,212673.0
2017-02-27 13:30:00,50.52,50.75,50.47,50.68,250161.0,38.8535,39.0304,38.8151,38.9766,250161.0
2017-02-27 14:00:00,50.69,50.88,50.64,50.86,286443.0,38.9843,39.1304,38.9458,39.115,286443.0
2017-02-27 14:30:00,50.86,50.88,50.75,50.75,314695.0,39.115,39.1304,39.0304,39.0304,314695.0
2017-02-27 15:00:00,50.75,50.87,50.73,50.85,386426.0,39.0304,39.1227,39.015,39.1073,386426.0
2017-02-27 15:30:00,50.85,50.94,50.74,50.76,973746.0,39.1073,39.1765,39.0227,39.0381,973746.0
2017-02-28 09:30:00,50.5,51.17,50.04,50.05,485639.0,38.8381,39.3534,38.4844,38.492,485639.0
2017-02-28 10:00:00,50.05,50.65,50.04,50.54,271953.0,38.492,38.9535,38.4844,38.8689,271953.0
2017-02-28 10:30:00,50.54,50.79,50.34,50.45,230198.0,38.8689,39.0612,38.7151,38.7997,230198.0
2017-02-28 11:00:00,50.46,50.59,50.33,50.49,306771.0,38.8074,38.9073,38.7074,38.8304,306771.0
2017-02-28 11:30:00,50.46,50.47,50.11,50.14,207133.0,38.8074,38.8151,38.5382,38.5613,207133.0
2017-02-28 12:00:00,50.12,50.34,50.08,50.11,337604.0,38.5459,38.7151,38.5151,38.5382,337604.0
2017-02-28 12:30:00,50.11,50.13,49.87,49.9,213537.0,38.5382,38.5536,38.3536,38.3767,213537.0
2017-02-28 13:00:00,49.9,50.21,49.89,50.11,279461.0,38.3767,38.6151,38.369,38.5382,279461.0
2017-02-28 13:30:00,50.1,50.14,49.9,49.97,164669.0,38.5305,38.5613,38.3767,38.4305,164669.0
2017-02-28 14:00:00,49.98,50.06,49.73,49.81,241789.0,38.4382,38.4997,38.2459,38.3075,241789.0
2017-02-28 14:30:00,49.81,49.82,49.58,49.73,250099.0,38.3075,38.3152,38.1306,38.2459,250099.0
2017-02-28 15:00:00,49.72,49.73,49.54,49.54,321370.0,38.2383,38.2459,38.0998,38.0998,321370.0
2017-02-28 15:30:00,49.55,49.63,49.48,49.59,1027179.0,38.1075,38.169,38.0537,38.1383,1027179.0
2017-03-01 09:30:00,50.0,51.15,49.97,51.09,496659.0,38.4536,39.338,38.4305,39.2919,496659.0
2017-03-01 10:00:00,51.09,51.37,50.9,51.33,375958.0,39.2919,39.5072,39.1458,39.4765,375958.0
2017-03-01 10:30:00,51.34,51.45,51.13,51.4,309298.0,39.4842,39.5687,39.3226,39.5303,309298.0
2017-03-01 11:00:00,51.41,51.48,51.21,51.45,324635.0,39.538,39.5918,39.3842,39.5687,324635.0
2017-03-01 11:30:00,51.45,51.45,51.13,51.26,238951.0,39.5687,39.5687,39.3226,39.4226,238951.0
2017-03-01 12:00:00,51.25,51.4,51.12,51.31,274661.0,39.4149,39.5303,39.315,39.4611,274661.0
2017-03-01 12:30:00,51.3,51.36,51.18,51.33,158765.0,39.4534,39.4995,39.3611,39.4765,158765.0
2017-03-01 13:00:00,51.33,51.37,51.18,51.25,139103.0,39.4765,39.5072,39.3611,39.4149,139103.0
2017-03-01 13:30:00,51.25,51.43,51.15,51.42,297587.0,39.4149,39.5534,39.338,39.5457,297587.0
2017-03-01 14:00:00,51.42,51.5,51.1,51.15,461628.0,39.5457,39.6072,39.2996,39.338,461628.0
2017-03-01 14:30:00,51.16,51.16,50.95,50.99,270486.0,39.3457,39.3457,39.1842,39.215,270486.0
2017-03-01 15:00:00,50.99,51.15,50.94,51.12,426677.0,39.215,39.338,39.1765,39.315,426677.0
2017-03-01 15:30:00,51.13,51.13,50.94,50.98,564139.0,39.3226,39.3226,39.1765,39.2073,564139.0
2017-03-02 09:30:00,50.9,50.9,50.49,50.8,280984.0,39.1458,39.1458,38.8304,39.0689,280984.0
2017-03-02 10:00:00,50.77,50.77,50.4,50.51,290699.0,39.0458,39.0458,38.7612,38.8458,290699.0
2017-03-02 10:30:00,50.51,50.84,50.5,50.67,377423.0,38.8458,39.0996,38.8381,38.9689,377423.0
2017-03-02 11:00:00,50.68,50.94,50.56,50.94,467140.0,38.9766,39.1765,38.8843,39.1765,467140.0
2017-03-02 11:30:00,50.94,51.06,50.84,50.97,237568.0,39.1765,39.2688,39.0996,39.1996,237568.0
2017-03-02 12:00:00,50.96,51.02,50.84,51.01,172361.0,39.1919,39.238,39.0996,39.2304,172361.0
2017-03-02 12:30:00,51.01,51.07,50.9,51.04,145680.0,39.2304,39.2765,39.1458,39.2534,145680.0
2017-03-02 13:00:00,51.04,51.07,50.91,51.0,164567.0,39.2534,39.2765,39.1534,39.2227,164567.0
2017-03-02 13:30:00,50.99,51.0,50.9,50.92,174547.0,39.215,39.2227,39.1458,39.1611,174547.0
2017-03-02 14:00:00,50.93,51.16,50.92,51.11,300999.0,39.1688,39.3457,39.1611,39.3073,300999.0
2017-03-02 14:30:00,51.12,51.41,51.09,51.31,316997.0,39.315,39.538,39.2919,39.4611,316997.0
2017-03-02 15:00:00,51.3,51.31,51.17,51.2,319187.0,39.4534,39.4611,39.3534,39.3765,319187.0
2017-03-02 15:30:00,51.2,51.28,51.0,51.03,884904.0,39.3765,39.438,39.2227,39.2457,884904.0
2017-03-03 09:30:00,51.18,51.25,50.8,51.06,179805.0,39.3611,39.4149,39.0689,39.2688,179805.0
2017-03-03 10:00:00,51.03,51.28,50.99,51.14,206554.0,39.2457,39.438,39.215,39.3303,206554.0
2017-03-03 10:30:00,51.12,51.32,50.98,51.3,343046.0,39.315,39.4688,39.2073,39.4534,343046.0
2017-03-03 11:00:00,51.29,51.38,51.13,51.13,254717.0,39.4457,39.5149,39.3226,39.3226,254717.0
2017-03-03 11:30:00,51.14,51.33,51.08,51.3,278493.0,39.3303,39.4765,39.2842,39.4534,278493.0
2017-03-03 12:00:00,51.3,51.31,51.15,51.17,95578.0,39.4534,39.4611,39.338,39.3534,95578.0
2017-03-03 12:30:00,51.16,51.38,51.14,51.22,98020.0,39.3457,39.5149,39.3303,39.3919,98020.0
2017-03-03 13:00:00,51.22,51.25,50.96,50.99,124024.0,39.3919,39.4149,39.1919,39.215,124024.0
2017-03-03 13:30:00,51.0,51.15,50.94,51.08,140053.0,39.2227,39.338,39.1765,39.2842,140053.0
2017-03-03 14:00:00,51.07,51.13,50.99,51.04,99005.0,39.2765,39.3226,39.215,39.2534,99005.0
2017-03-03 14:30:00,51.05,51.17,51.0,51.16,281783.0,39.2611,39.3534,39.2227,39.3457,281783.0
2017-03-03 15:00:00,51.17,51.26,51.0,51.21,426597.0,39.3534,39.4226,39.2227,39.3842,426597.0
2017-03-03 15:30:00,51.22,51.35,51.11,51.27,746765.0,39.3919,39.4918,39.3073,39.4303,746765.0
2017-03-06 09:30:00,51.04,51.15,50.52,50.62,288786.0,39.2534,39.338,38.8535,38.9304,288786.0
2017-03-06 10:00:00,50.64,50.93,50.51,50.89,569786.0,38.9458,39.1688,38.8458,39.1381,569786.0
2017-03-06 10:30:00,50.89,50.91,50.65,50.73,188981.0,39.1381,39.1534,38.9535,39.015,188981.0
2017-03-06 11:00:00,50.72,50.97,50.67,50.95,140633.0,39.0073,39.1996,38.9689,39.1842,140633.0
2017-03-06 11:30:00,50.96,50.99,50.65,50.73,173562.0,39.1919,39.215,38.9535,39.015,173562.0
2017-03-06 12:00:00,50.72,50.89,50.66,50.67,123045.0,39.0073,39.1381,38.9612,38.9689,123045.0
2017-03-06 12:30:00,50.68,50.73,50.61,50.62,86417.0,38.9766,39.015,38.9227,38.9304,86417.0
2017-03-06 13:00:00,50.62,50.93,50.62,50.91,85925.0,38.9304,39.1688,38.9304,39.1534,85925.0
2017-03-06 13:30:00,50.91,51.01,50.84,50.88,92526.0,39.1534,39.2304,39.0996,39.1304,92526.0
2017-03-06 14:00:00,50.87,50.95,50.82,50.91,129549.0,39.1227,39.1842,39.0842,39.1534,129549.0
2017-03-06 14:30:00,50.9,50.95,50.84,50.94,286132.0,39.1458,39.1842,39.0996,39.1765,286132.0
2017-03-06 15:00:00,50.95,51.11,50.94,51.1,197742.0,39.1842,39.3073,39.1765,39.2996,197742.0
2017-03-06 15:30:00,51.1,51.31,51.09,51.16,787135.0,39.2996,39.4611,39.2919,39.3457,787135.0
2017-03-07 09:30:00,51.14,51.45,50.62,50.67,294453.0,39.3303,39.5687,38.9304,38.9689,294453.0
2017-03-07 10:00:00,50.69,50.8,50.47,50.54,281102.0,38.9843,39.0689,38.8151,38.8689,281102.0
2017-03-07 10:30:00,50.54,50.82,50.36,50.36,242535.0,38.8689,39.0842,38.7305,38.7305,242535.0
2017-03-07 11:00:00,50.37,50.44,50.3,50.32,154480.0,38.7382,38.792,38.6843,38.6997,154480.0
2017-03-07 11:30:00,50.32,50.4,50.28,50.38,141949.0,38.6997,38.7612,38.6689,38.7458,141949.0
2017-03-07 12:00:00,50.38,50.48,50.32,50.47,100184.0,38.7458,38.8227,38.6997,38.8151,100184.0
2017-03-07 12:30:00,50.47,50.59,50.43,50.53,142623.0,38.8151,38.9073,38.7843,38.8612,142623.0
2017-03-07 13:00:00,50.53,50.55,50.41,50.47,96777.0,38.8612,38.8766,38.7689,38.8151,96777.0
2017-03-07 13:30:00,50.48,50.49,50.38,50.49,126063.0,38.8227,38.8304,38.7458,38.8304,126063.0
2017-03-07 14:00:00,50.49,50.59,50.37,50.37,188632.0,38.8304,38.9073,38.7382,38.7382,188632.0
2017-03-07 14:30:00,50.38,50.48,50.38,50.44,138298.0,38.7458,38.8227,38.7458,38.792,138298.0
2017-03-07 15:00:00,50.45,50.46,50.22,50.25,179918.0,38.7997,38.8074,38.6228,38.6459,179918.0
2017-03-07 15:30:00,50.26,50.28,50.11,50.15,668289.0,38.6536,38.6689,38.5382,38.569,668289.0
2017-03-08 09:30:00,50.15,50.6,50.07,50.3,461975.0,38.569,38.915,38.5074,38.6843,461975.0
2017-03-08 10:00:00,50.31,50.66,50.31,50.64,556275.0,38.692,38.9612,38.692,38.9458,556275.0
2017-03-08 10:30:00,50.64,50.94,50.64,50.78,559363.0,38.9458,39.1765,38.9458,39.0535,559363.0
2017-03-08 11:00:00,50.78,50.86,50.6,50.66,277159.0,39.0535,39.115,38.915,38.9612,277159.0
2017-03-08 11:30:00,50.66,50.76,50.34,50.54,322055.0,38.9612,39.0381,38.7151,38.8689,322055.0
2017-03-08 12:00:00,50.54,50.57,50.34,50.36,178616.0,38.8689,38.892,38.7151,38.7305,178616.0
2017-03-08 12:30:00,50.38,50.49,50.26,50.38,182851.0,38.7458,38.8304,38.6536,38.7458,182851.0
2017-03-08 13:00:00,50.37,50.69,50.35,50.64,216367.0,38.7382,38.9843,38.7228,38.9458,216367.0
2017-03-08 13:30:00,50.64,50.8,50.54,50.55,198966.0,38.9458,39.0689,38.8689,38.8766,198966.0
2017-03-08 14:00:00,50.55,50.72,50.51,50.6,295745.0,38.8766,39.0073,38.8458,38.915,295745.0
2017-03-08 14:30:00,50.6,50.82,50.58,50.77,215617.0,38.915,39.0842,38.8997,39.0458,215617.0
2017-03-08 15:00:00,50.77,50.78,50.46,50.46,372703.0,39.0458,39.0535,38.8074,38.8074,372703.0
2017-03-08 15:30:00,50.47,50.5,50.21,50.22,832577.0,38.8151,38.8381,38.6151,38.6228,832577.0
2017-03-09 09:30:00,50.02,50.1,49.52,49.74,369221.0,38.469,38.5305,38.0844,38.2536,369221.0
2017-03-09 10:00:00,49.71,50.18,49.71,50.08,224486.0,38.2306,38.592,38.2306,38.5151,224486.0
2017-03-09 10:30:00,50.09,50.11,49.75,49.8,269419.0,38.5228,38.5382,38.2613,38.2998,269419.0
2017-03-09 11:00:00,49.81,50.05,49.78,49.93,263042.0,38.3075,38.492,38.2844,38.3998,263042.0
2017-03-09 11:30:00,49.93,50.01,49.68,49.7,170793.0,38.3998,38.4613,38.2075,38.2229,170793.0
2017-03-09 12:00:00,49.71,49.77,49.63,49.69,238586.0,38.2306,38.2767,38.169,38.2152,238586.0
2017-03-09 12:30:00,49.67,49.72,49.35,49.44,189544.0,38.1998,38.2383,37.9537,38.0229,189544.0
2017-03-09 13:00:00,49.45,49.52,49.28,49.32,177195.0,38.0306,38.0844,37.8999,37.9306,177195.0
2017-03-09 13:30:00,49.3,49.32,49.11,49.11,151810.0,37.9152,37.9306,37.7691,37.7691,151810.0
2017-03-09 14:00:00,49.12,49.17,48.92,49.07,339827.0,37.7768,37.8153,37.623,37.7384,339827.0
2017-03-09 14:30:00,49.08,49.13,48.93,48.99,298458.0,37.746,37.7845,37.6307,37.6768,298458.0
2017-03-09 15:00:00,48.99,49.17,48.96,49.16,600742.0,37.6768,37.8153,37.6538,37.8076,600742.0
2017-03-09 15:30:00,49.17,49.33,49.13,49.29,884293.0,37.8153,37.9383,37.7845,37.9076,884293.0
2017-03-10 09:30:00,49.52,49.74,48.97,49.27,781078.0,38.0844,38.2536,37.6615,37.8922,781078.0
2017-03-10 10:00:00,49.27,49.49,49.25,49.38,766223.0,37.8922,38.0614,37.8768,37.9768,766223.0
2017-03-10 10:30:00,49.39,49.4,49.16,49.21,275121.0,37.9845,37.9922,37.8076,37.846,275121.0
2017-03-10 11:00:00,49.21,49.46,49.09,49.42,216904.0,37.846,38.0383,37.7537,38.0075,216904.0
2017-03-10 11:30:00,49.44,49.64,49.25,49.6,300997.0,38.0229,38.1767,37.8768,38.146,300997.0
2017-03-10 12:00:00,49.6,49.87,49.58,49.84,230158.0,38.146,38.3536,38.1306,38.3305,230158.0
2017-03-10 12:30:00,49.84,49.88,49.54,49.61,164511.0,38.3305,38.3613,38.0998,38.1537,164511.0
2017-03-10 13:00:00,49.6,49.77,49.53,49.73,193295.0,38.146,38.2767,38.0921,38.2459,193295.0
2017-03-10 13:30:00,49.73,49.92,49.67,49.87,178480.0,38.2459,38.3921,38.1998,38.3536,178480.0
2017-03-10 14:00:00,49.87,49.88,49.65,49.77,123346.0,38.3536,38.3613,38.1844,38.2767,123346.0
2017-03-10 14:30:00,49.77,49.84,49.74,49.75,109119.0,38.2767,38.3305,38.2536,38.2613,109119.0
2017-03-10 15:00:00,49.75,49.94,49.75,49.93,185581.0,38.2613,38.4075,38.2613,38.3998,185581.0
2017-03-10 15:30:00,49.93,49.95,49.77,49.86,519700.0,38.3998,38.4151,38.2767,38.3459,519700.0
2017-03-13 09:30:00,49.87,50.62,49.86,50.59,328705.0,38.3536,38.9304,38.3459,38.9073,328705.0
2017-03-13 10:00:00,50.57,51.08,50.53,50.77,380807.0,38.892,39.2842,38.8612,39.0458,380807.0
2017-03-13 10:30:00,50.79,51.04,50.79,50.92,331765.0,39.0612,39.2534,39.0612,39.1611,331765.0
2017-03-13 11:00:00,50.91,50.92,50.64,50.65,233806.0,39.1534,39.1611,38.9458,38.9535,233806.0
2017-03-13 11:30:00,50.65,50.84,50.63,50.76,149044.0,38.9535,39.0996,38.9381,39.0381,149044.0
2017-03-13 12:00:00,50.77,50.96,50.7,50.73,209111.0,39.0458,39.1919,38.9919,39.015,209111.0
2017-03-13 12:30:00,50.74,50.96,50.7,50.86,219526.0,39.0227,39.1919,38.9919,39.115,219526.0
2017-03-13 13:00:00,50.85,50.86,50.75,50.79,150399.0,39.1073,39.115,39.0304,39.0612,150399.0
2017-03-13 13:30:00,50.79,50.85,50.72,50.82,192639.0,39.0612,39.1073,39.0073,39.0842,192639.0
2017-03-13 14:00:00,50.82,50.86,50.63,50.81,278910.0,39.0842,39.115,38.9381,39.0765,278910.0
2017-03-13 14:30:00,50.81,50.89,50.76,50.8,262503.0,39.0765,39.1381,39.0381,39.0689,262503.0
2017-03-13 15:00:00,50.8,50.92,50.78,50.87,292205.0,39.0689,39.1611,39.0535,39.1227,292205.0
2017-03-13 15:30:00,50.86,51.09,50.83,50.99,901387.0,39.115,39.2919,39.0919,39.215,901387.0
2017-03-14 09:30:00,50.45,50.59,50.19,50.26,399832.0,38.7997,38.9073,38.5997,38.6536,399832.0
2017-03-14 10:00:00,50.26,50.36,50.11,50.25,272245.0,38.6536,38.7305,38.5382,38.6459,272245.0
2017-03-14 10:30:00,50.25,50.25,49.74,49.87,451703.0,38.6459,38.6459,38.2536,38.3536,451703.0
2017-03-14 11:00:00,49.87,50.38,49.87,50.2,322600.0,38.3536,38.7458,38.3536,38.6074,322600.0
2017-03-14 11:30:00,50.2,50.23,50.04,50.04,171799.0,38.6074,38.6305,38.4844,38.4844,171799.0
2017-03-14 12:00:00,50.05,50.1,49.77,49.82,187446.0,38.492,38.5305,38.2767,38.3152,187446.0
2017-03-14 12:30:00,49.82,49.86,49.72,49.74,183863.0,38.3152,38.3459,38.2383,38.2536,183863.0
2017-03-14 13:00:00,49.75,49.91,49.72,49.86,156329.0,38.2613,38.3844,38.2383,38.3459,156329.0
2017-03-14 13:30:00,49.86,49.93,49.67,49.79,135930.0,38.3459,38.3998,38.1998,38.2921,135930.0
2017-03-14 14:00:00,49.78,49.96,49.73,49.91,216611.0,38.2844,38.4228,38.2459,38.3844,216611.0
2017-03-14 14:30:00,49.91,50.05,49.91,50.03,287240.0,38.3844,38.492,38.3844,38.4767,287240.0
2017-03-14 15:00:00,50.04,50.09,49.94,50.06,468041.0,38.4844,38.5228,38.4075,38.4997,468041.0
2017-03-14 15:30:00,50.06,50.12,49.98,50.01,794127.0,38.4997,38.5459,38.4382,38.4613,794127.0
2017-03-15 09:30:00,50.48,50.64,50.16,50.47,364778.0,38.8227,38.9458,38.5766,38.8151,364778.0
2017-03-15 10:00:00,50.46,50.68,50.46,50.58,409849.0,38.8074,38.9766,38.8074,38.8997,409849.0
2017-03-15 10:30:00,50.59,50.74,50.53,50.62,187772.0,38.9073,39.0227,38.8612,38.9304,187772.0
2017-03-15 11:00:00,50.65,50.82,50.63,50.82,211629.0,38.9535,39.0842,38.9381,39.0842,211629.0
2017-03-15 11:30:00,50.82,50.93,50.65,50.83,152144.0,39.0842,39.1688,38.9535,39.0919,152144.0
2017-03-15 12:00:00,50.82,50.97,50.79,50.79,397416.0,39.0842,39.1996,39.0612,39.0612,397416.0
2017-03-15 12:30:00,50.81,50.96,50.76,50.83,601913.0,39.0765,39.1919,39.0381,39.0919,601913.0
2017-03-15 13:00:00,50.83,50.86,50.76,50.81,206502.0,39.0919,39.115,39.0381,39.0765,206502.0
2017-03-15 13:30:00,50.8,51.06,50.77,50.97,284451.0,39.0689,39.2688,39.0458,39.1996,284451.0
2017-03-15 14:00:00,50.99,51.21,50.95,50.95,455421.0,39.215,39.3842,39.1842,39.1842,455421.0
2017-03-15 14:30:00,50.94,51.17,50.94,51.08,287966.0,39.1765,39.3534,39.1765,39.2842,287966.0
2017-03-15 15:00:00,51.09,51.36,51.04,51.34,343974.0,39.2919,39.4995,39.2534,39.4842,343974.0
2017-03-15 15:30:00,51.34,51.6,51.31,51.55,1009768.0,39.4842,39.6841,39.4611,39.6457,1009768.0
2017-03-16 09:30:00,51.65,51.84,51.11,51.71,386841.0,39.7226,39.8687,39.3073,39.7687,386841.0
2017-03-16 10:00:00,51.7,51.88,51.52,51.88,346467.0,39.761,39.8994,39.6226,39.8994,346467.0
2017-03-16 10:30:00,51.85,52.24,51.73,51.76,741741.0,39.8764,40.1763,39.7841,39.8072,741741.0
2017-03-16 11:00:00,51.75,51.8,51.61,51.61,227498.0,39.7995,39.8379,39.6918,39.6918,227498.0
2017-03-16 11:30:00,51.62,51.78,51.61,51.71,335162.0,39.6995,39.8225,39.6918,39.7687,335162.0
2017-03-16 12:00:00,51.71,51.77,51.46,51.52,439684.0,39.7687,39.8149,39.5764,39.6226,439684.0
2017-03-16 12:30:00,51.53,51.63,51.46,51.57,251644.0,39.6303,39.7072,39.5764,39.661,251644.0
2017-03-16 13:00:00,51.57,51.65,51.31,51.32,161778.0,39.661,39.7226,39.4611,39.4688,161778.0
2017-03-16 13:30:00,51.31,51.6,51.31,51.5,173058.0,39.4611,39.6841,39.4611,39.6072,173058.0
2017-03-16 14:00:00,51.5,51.53,51.38,51.47,220580.0,39.6072,39.6303,39.5149,39.5841,220580.0
2017-03-16 14:30:00,51.47,51.58,51.35,51.38,217797.0,39.5841,39.6687,39.4918,39.5149,217797.0
2017-03-16 15:00:00,51.38,51.39,51.23,51.28,327618.0,39.5149,39.5226,39.3996,39.438,327618.0
2017-03-16 15:30:00,51.28,51.31,51.11,51.18,690629.0,39.438,39.4611,39.3073,39.3611,690629.0
2017-03-17 09:30:00,51.47,51.75,51.41,51.44,715346.0,39.5841,39.7995,39.538,39.5611,715346.0
2017-03-17 10:00:00,51.43,51.47,51.08,51.11,219328.0,39.5534,39.5841,39.2842,39.3073,219328.0
2017-03-17 10:30:00,51.11,51.11,50.73,50.9,458251.0,39.3073,39.3073,39.015,39.1458,458251.0
2017-03-17 11:00:00,50.91,50.91,50.73,50.77,146003.0,39.1534,39.1534,39.015,39.0458,146003.0
2017-03-17 11:30:00,50.77,50.83,50.68,50.8,119511.0,39.0458,39.0919,38.9766,39.0689,119511.0
2017-03-17 12:00:00,50.8,50.91,50.76,50.83,117703.0,39.0689,39.1534,39.0381,39.0919,117703.0
2017-03-17 12:30:00,50.82,50.93,50.74,50.77,99817.0,39.0842,39.1688,39.0227,39.0458,99817.0
2017-03-17 13:00:00,50.77,50.77,50.58,50.65,180502.0,39.0458,39.0458,38.8997,38.9535,180502.0
2017-03-17 13:30:00,50.66,50.66,50.55,50.57,146025.0,38.9612,38.9612,38.8766,38.892,146025.0
2017-03-17 14:00:00,50.56,50.88,50.55,50.84,215111.0,38.8843,39.1304,38.8766,39.0996,215111.0
2017-03-17 14:30:00,50.84,50.95,50.82,50.89,165884.0,39.0996,39.1842,39.0842,39.1381,165884.0
2017-03-17 15:00:00,50.88,50.95,50.81,50.84,202914.0,39.1304,39.1842,39.0765,39.0996,202914.0
2017-03-17 15:30:00,50.83,50.91,50.71,50.78,580098.0,39.0919,39.1534,38.9996,39.0535,580098.0
2017-03-20 09:30:00,50.66,50.81,50.52,50.61,115583.0,38.9612,39.0765,38.8535,38.9227,115583.0
2017-03-20 10:00:00,50.61,50.69,50.32,50.48,154558.0,38.9227,38.9843,38.6997,38.8227,154558.0
2017-03-20 10:30:00,50.46,50.66,50.26,50.42,200976.0,38.8074,38.9612,38.6536,38.7766,200976.0
2017-03-20 11:00:00,50.43,50.5,50.18,50.25,127148.0,38.7843,38.8381,38.592,38.6459,127148.0
2017-03-20 11:30:00,50.27,50.38,50.21,50.29,102237.0,38.6612,38.7458,38.6151,38.6766,102237.0
2017-03-20 12:00:00,50.3,50.43,50.19,50.21,195678.0,38.6843,38.7843,38.5997,38.6151,195678.0
2017-03-20 12:30:00,50.21,50.29,50.15,50.26,126920.0,38.6151,38.6766,38.569,38.6536,126920.0
2017-03-20 13:00:00,50.26,50.32,50.2,50.32,115906.0,38.6536,38.6997,38.6074,38.6997,115906.0
2017-03-20 13:30:00,50.35,50.38,50.22,50.34,123727.0,38.7228,38.7458,38.6228,38.7151,123727.0
2017-03-20 14:00:00,50.33,50.45,50.3,50.43,149756.0,38.7074,38.7997,38.6843,38.7843,149756.0
2017-03-20 14:30:00,50.43,50.44,50.29,50.41,96619.0,38.7843,38.792,38.6766,38.7689,96619.0
2017-03-20 15:00:00,50.41,50.53,50.36,50.47,128821.0,38.7689,38.8612,38.7305,38.8151,128821.0
2017-03-20 15:30:00,50.48,50.62,50.44,50.5,538837.0,38.8227,38.9304,38.792,38.8381,538837.0
2017-03-21 09:30:00,50.48,50.61,50.34,50.35,232430.0,38.8227,38.9227,38.7151,38.7228,232430.0
2017-03-21 10:00:00,50.33,50.42,50.18,50.19,293048.0,38.7074,38.7766,38.592,38.5997,293048.0
2017-03-21 10:30:00,50.18,50.2,49.89,49.94,386588.0,38.592,38.6074,38.369,38.4075,386588.0
2017-03-21 11:00:00,49.95,49.98,49.33,49.39,503423.0,38.4151,38.4382,37.9383,37.9845,503423.0
2017-03-21 11:30:00,49.39,49.58,49.18,49.58,344850.0,37.9845,38.1306,37.823,38.1306,344850.0
2017-03-21 12:00:00,49.58,49.77,49.55,49.64,157766.0,38.1306,38.2767,38.1075,38.1767,157766.0
2017-03-21 12:30:00,49.62,49.73,49.45,49.51,132091.0,38.1613,38.2459,38.0306,38.0767,132091.0
2017-03-21 13:00:00,49.49,49.51,49.34,49.44,130904.0,38.0614,38.0767,37.946,38.0229,130904.0
2017-03-21 13:30:00,49.44,49.48,49.16,49.19,174188.0,38.0229,38.0537,37.8076,37.8306,174188.0
2017-03-21 14:00:00,49.19,49.48,49.15,49.38,170415.0,37.8306,38.0537,37.7999,37.9768,170415.0
2017-03-21 14:30:00,49.39,49.53,49.36,49.44,156989.0,37.9845,38.0921,37.9614,38.0229,156989.0
2017-03-21 15:00:00,49.43,49.6,49.41,49.51,216065.0,38.0152,38.146,37.9998,38.0767,216065.0
2017-03-21 15:30:00,49.51,49.51,49.16,49.23,798037.0,38.0767,38.0767,37.8076,37.8614,798037.0
2017-03-22 09:30:00,49.11,49.54,48.93,49.19,343072.0,37.7691,38.0998,37.6307,37.8306,343072.0
2017-03-22 10:00:00,49.17,49.29,48.93,49.09,262894.0,37.8153,37.9076,37.6307,37.7537,262894.0
2017-03-22 10:30:00,49.09,49.43,48.94,49.29,276470.0,37.7537,38.0152,37.6384,37.9076,276470.0
2017-03-22 11:00:00,49.27,49.61,49.18,49.46,209526.0,37.8922,38.1537,37.823,38.0383,209526.0
2017-03-22 11:30:00,49.46,49.5,49.25,49.43,249807.0,38.0383,38.0691,37.8768,38.0152,249807.0
2017-03-22 12:00:00,49.43,49.43,49.03,49.08,221733.0,38.0152,38.0152,37.7076,37.746,221733.0
2017-03-22 12:30:00,49.1,49.24,49.07,49.21,128159.0,37.7614,37.8691,37.7384,37.846,128159.0
2017-03-22 13:00:00,49.21,49.57,49.09,49.54,249419.0,37.846,38.1229,37.7537,38.0998,249419.0
2017-03-22 13:30:00,49.54,49.73,49.44,49.45,194258.0,38.0998,38.2459,38.0229,38.0306,194258.0
2017-03-22 14:00:00,49.45,49.58,49.42,49.45,167914.0,38.0306,38.1306,38.0075,38.0306,167914.0
2017-03-22 14:30:00,49.45,49.61,49.43,49.61,169356.0,38.0306,38.1537,38.0152,38.1537,169356.0
2017-03-22 15:00:00,49.61,49.83,49.59,49.7,154732.0,38.1537,38.3229,38.1383,38.2229,154732.0
2017-03-22 15:30:00,49.71,49.72,49.55,49.57,483473.0,38.2306,38.2383,38.1075,38.1229,483473.0
2017-03-23 09:30:00,49.55,49.79,49.33,49.59,134716.0,38.1075,38.2921,37.9383,38.1383,134716.0
2017-03-23 10:00:00,49.59,49.64,49.34,49.43,122960.0,38.1383,38.1767,37.946,38.0152,122960.0
2017-03-23 10:30:00,49.43,49.77,49.4,49.63,164575.0,38.0152,38.2767,37.9922,38.169,164575.0
2017-03-23 11:00:00,49.62,49.77,49.6,49.62,131700.0,38.1613,38.2767,38.146,38.1613,131700.0
2017-03-23 11:30:00,49.62,49.73,49.6,49.63,103015.0,38.1613,38.2459,38.146,38.169,103015.0
2017-03-23 12:00:00,49.63,49.83,49.62,49.74,113757.0,38.169,38.3229,38.1613,38.2536,113757.0
2017-03-23 12:30:00,49.76,49.95,49.7,49.91,117294.0,38.269,38.4151,38.2229,38.3844,117294.0
2017-03-23 13:00:00,49.89,49.9,49.65,49.75,185715.0,38.369,38.3767,38.1844,38.2613,185715.0
2017-03-23 13:30:00,49.74,49.87,49.71,49.82,130656.0,38.2536,38.3536,38.2306,38.3152,130656.0
2017-03-23 14:00:00,49.81,49.82,49.6,49.61,129042.0,38.3075,38.3152,38.146,38.1537,129042.0
2017-03-23 14:30:00,49.6,49.67,49.48,49.48,139958.0,38.146,38.1998,38.0537,38.0537,139958.0
2017-03-23 15:00:00,49.47,49.53,49.26,49.26,181254.0,38.046,38.0921,37.8845,37.8845,181254.0
2017-03-23 15:30:00,49.27,49.38,49.18,49.3,456413.0,37.8922,37.9768,37.823,37.9152,456413.0
2017-03-24 09:30:00,49.51,49.52,48.94,49.17,155980.0,38.0767,38.0844,37.6384,37.8153,155980.0
2017-03-24 10:00:00,49.17,49.24,49.05,49.13,109176.0,37.8153,37.8691,37.723,37.7845,109176.0
2017-03-24 10:30:00,49.12,49.34,49.08,49.15,164501.0,37.7768,37.946,37.746,37.7999,164501.0
2017-03-24 11:00:00,49.17,49.23,48.94,48.98,163362.0,37.8153,37.8614,37.6384,37.6691,163362.0
2017-03-24 11:30:00,48.97,49.07,48.83,49.02,217952.0,37.6615,37.7384,37.5538,37.6999,217952.0
2017-03-24 12:00:00,49.02,49.1,48.81,49.0,159543.0,37.6999,37.7614,37.5384,37.6845,159543.0
2017-03-24 12:30:00,49.01,49.04,48.92,49.01,144333.0,37.6922,37.7153,37.623,37.6922,144333.0
2017-03-24 13:00:00,49.0,49.16,48.88,49.14,194991.0,37.6845,37.8076,37.5922,37.7922,194991.0
2017-03-24 13:30:00,49.14,49.28,49.09,49.14,227525.0,37.7922,37.8999,37.7537,37.7922,227525.0
2017-03-24 14:00:00,49.15,49.37,49.14,49.27,152961.0,37.7999,37.9691,37.7922,37.8922,152961.0
2017-03-24 14:30:00,49.27,49.28,49.07,49.12,167776.0,37.8922,37.8999,37.7384,37.7768,167776.0
2017-03-24 15:00:00,49.13,49.13,48.87,48.98,252763.0,37.7845,37.7845,37.5845,37.6691,252763.0
2017-03-24 15:30:00,48.98,49.13,48.83,48.87,775523.0,37.6691,37.7845,37.5538,37.5845,775523.0
2017-03-27 09:30:00,48.38,48.7,48.18,48.65,302285.0,37.2077,37.4538,37.0539,37.4153,302285.0
2017-03-27 10:00:00,48.63,48.66,48.45,48.5,219108.0,37.4,37.423,37.2615,37.3,219108.0
2017-03-27 10:30:00,48.49,48.8,48.46,48.77,169212.0,37.2923,37.5307,37.2692,37.5076,169212.0
2017-03-27 11:00:00,48.78,48.86,48.69,48.83,162197.0,37.5153,37.5769,37.4461,37.5538,162197.0
2017-03-27 11:30:00,48.83,48.93,48.76,48.79,144081.0,37.5538,37.6307,37.4999,37.523,144081.0
2017-03-27 12:00:00,48.8,48.8,48.58,48.68,117945.0,37.5307,37.5307,37.3615,37.4384,117945.0
2017-03-27 12:30:00,48.67,48.78,48.55,48.71,106545.0,37.4307,37.5153,37.3384,37.4615,106545.0
2017-03-27 13:00:00,48.71,48.86,48.71,48.74,88465.0,37.4615,37.5769,37.4615,37.4846,88465.0
2017-03-27 13:30:00,48.74,48.74,48.46,48.57,140651.0,37.4846,37.4846,37.2692,37.3538,140651.0
2017-03-27 14:00:00,48.55,48.69,48.51,48.66,375707.0,37.3384,37.4461,37.3077,37.423,375707.0
2017-03-27 14:30:00,48.66,48.77,48.58,48.75,187442.0,37.423,37.5076,37.3615,37.4923,187442.0
2017-03-27 15:00:00,48.74,48.85,48.72,48.81,183880.0,37.4846,37.5692,37.4692,37.5384,183880.0
2017-03-27 15:30:00,48.8,49.06,48.78,48.84,473603.0,37.5307,37.7307,37.5153,37.5615,473603.0
2017-03-28 09:30:00,48.93,49.15,48.64,48.69,189321.0,37.6307,37.7999,37.4077,37.4461,189321.0
2017-03-28 10:00:00,48.66,48.9,48.66,48.75,179273.0,37.423,37.6076,37.423,37.4923,179273.0
2017-03-28 10:30:00,48.76,48.9,48.61,48.9,239801.0,37.4999,37.6076,37.3846,37.6076,239801.0
2017-03-28 11:00:00,48.9,49.09,48.9,49.03,281402.0,37.6076,37.7537,37.6076,37.7076,281402.0
2017-03-28 11:30:00,49.04,49.04,48.77,48.83,427501.0,37.7153,37.7153,37.5076,37.5538,427501.0
2017-03-28 12:00:00,48.81,49.03,48.81,49.02,300833.0,37.5384,37.7076,37.5384,37.6999,300833.0
2017-03-28 12:30:00,49.02,49.02,48.76,48.84,137306.0,37.6999,37.6999,37.4999,37.5615,137306.0
2017-03-28 13:00:00,48.85,48.89,48.71,48.82,191173.0,37.5692,37.5999,37.4615,37.5461,191173.0
2017-03-28 13:30:00,48.81,48.83,48.71,48.74,150556.0,37.5384,37.5538,37.4615,37.4846,150556.0
2017-03-28 14:00:00,48.76,48.97,48.71,48.93,283266.0,37.4999,37.6615,37.4615,37.6307,283266.0
2017-03-28 14:30:00,48.93,49.03,48.89,48.94,308716.0,37.6307,37.7076,37.5999,37.6384,308716.0
2017-03-28 15:00:00,48.94,48.98,48.82,48.96,199237.0,37.6384,37.6691,37.5461,37.6538,199237.0
2017-03-28 15:30:00,48.96,49.16,48.92,49.04,529278.0,37.6538,37.8076,37.623,37.7153,529278.0
2017-03-29 09:30:00,49.02,49.51,48.97,49.31,171441.0,37.6999,38.0767,37.6615,37.9229,171441.0
2017-03-29 10:00:00,49.33,49.35,49.16,49.28,168028.0,37.9383,37.9537,37.8076,37.8999,168028.0
2017-03-29 10:30:00,49.31,50.11,49.29,50.03,435033.0,37.9229,38.5382,37.9076,38.4767,435033.0
2017-03-29 11:00:00,50.02,50.07,49.82,49.95,189862.0,38.469,38.5074,38.3152,38.4151,189862.0
2017-03-29 11:30:00,49.95,49.95,49.65,49.78,129822.0,38.4151,38.4151,38.1844,38.2844,129822.0
2017-03-29 12:00:00,49.78,49.94,49.75,49.87,92260.0,38.2844,38.4075,38.2613,38.3536,92260.0
2017-03-29 12:30:00,49.87,49.99,49.84,49.88,82952.0,38.3536,38.4459,38.3305,38.3613,82952.0
2017-03-29 13:00:00,49.89,50.06,49.86,49.99,133800.0,38.369,38.4997,38.3459,38.4459,133800.0
2017-03-29 13:30:00,49.99,50.12,49.94,50.12,110707.0,38.4459,38.5459,38.4075,38.5459,110707.0
2017-03-29 14:00:00,50.12,50.56,50.06,50.49,433222.0,38.5459,38.8843,38.4997,38.8304,433222.0
2017-03-29 14:30:00,50.49,50.5,50.31,50.43,329470.0,38.8304,38.8381,38.692,38.7843,329470.0
2017-03-29 15:00:00,50.42,50.57,50.38,50.55,314563.0,38.7766,38.892,38.7458,38.8766,314563.0
2017-03-29 15:30:00,50.55,50.62,50.46,50.55,665640.0,38.8766,38.9304,38.8074,38.8766,665640.0
2017-03-30 09:30:00,50.6,50.81,50.26,50.43,186247.0,38.915,39.0765,38.6536,38.7843,186247.0
2017-03-30 10:00:00,50.41,50.56,50.31,50.56,193145.0,38.7689,38.8843,38.692,38.8843,193145.0
2017-03-30 10:30:00,50.55,50.61,50.42,50.48,279644.0,38.8766,38.9227,38.7766,38.8227,279644.0
2017-03-30 11:00:00,50.48,50.51,50.27,50.27,225522.0,38.8227,38.8458,38.6612,38.6612,225522.0
2017-03-30 11:30:00,50.27,50.54,50.27,50.47,155611.0,38.6612,38.8689,38.6612,38.8151,155611.0
2017-03-30 12:00:00,50.47,50.47,50.33,50.39,126851.0,38.8151,38.8151,38.7074,38.7535,126851.0
2017-03-30 12:30:00,50.38,50.44,50.22,50.26,164961.0,38.7458,38.792,38.6228,38.6536,164961.0
2017-03-30 13:00:00,50.26,50.52,50.21,50.43,183591.0,38.6536,38.8535,38.6151,38.7843,183591.0
2017-03-30 13:30:00,50.44,50.51,50.44,50.49,110421.0,38.792,38.8458,38.792,38.8304,110421.0
2017-03-30 14:00:00,50.48,50.59,50.48,50.51,105262.0,38.8227,38.9073,38.8227,38.8458,105262.0
2017-03-30 14:30:00,50.51,50.56,50.33,50.34,151189.0,38.8458,38.8843,38.7074,38.7151,151189.0
2017-03-30 15:00:00,50.34,50.44,50.29,50.42,254417.0,38.7151,38.792,38.6766,38.7766,254417.0
2017-03-30 15:30:00,50.42,50.53,50.0,50.13,1148695.0,38.7766,38.8612,38.4536,38.5536,1148695.0
2017-03-31 09:30:00,49.89,50.43,49.83,50.38,199541.0,38.369,38.7843,38.3229,38.7458,199541.0
2017-03-31 10:00:00,50.38,50.48,50.14,50.18,184280.0,38.7458,38.8227,38.5613,38.592,184280.0
2017-03-31 10:30:00,50.19,50.38,50.11,50.21,244671.0,38.5997,38.7458,38.5382,38.6151,244671.0
2017-03-31 11:00:00,50.21,50.38,50.19,50.36,184620.0,38.6151,38.7458,38.5997,38.7305,184620.0
2017-03-31 11:30:00,50.37,50.38,50.2,50.21,224830.0,38.7382,38.7458,38.6074,38.6151,224830.0
2017-03-31 12:00:00,50.2,50.43,50.17,50.42,140045.0,38.6074,38.7843,38.5843,38.7766,140045.0
2017-03-31 12:30:00,50.42,50.62,50.41,50.59,169074.0,38.7766,38.9304,38.7689,38.9073,169074.0
2017-03-31 13:00:00,50.59,50.71,50.56,50.68,196220.0,38.9073,38.9996,38.8843,38.9766,196220.0
2017-03-31 13:30:00,50.67,50.8,50.67,50.7,233297.0,38.9689,39.0689,38.9689,38.9919,233297.0
2017-03-31 14:00:00,50.7,50.84,50.69,50.77,203653.0,38.9919,39.0996,38.9843,39.0458,203653.0
2017-03-31 14:30:00,50.76,50.82,50.64,50.69,198687.0,39.0381,39.0842,38.9458,38.9843,198687.0
2017-03-31 15:00:00,50.69,50.84,50.69,50.7,295607.0,38.9843,39.0996,38.9843,38.9919,295607.0
2017-03-31 15:30:00,50.71,50.79,50.54,50.54,832468.0,38.9996,39.0612,38.8689,38.8689,832468.0
2017-04-03 09:30:00,50.68,50.84,50.5,50.51,140303.0,38.9766,39.0996,38.8381,38.8458,140303.0
2017-04-03 10:00:00,50.54,50.54,50.3,50.44,132860.0,38.8689,38.8689,38.6843,38.792,132860.0
2017-04-03 10:30:00,50.44,50.48,50.08,50.12,118313.0,38.792,38.8227,38.5151,38.5459,118313.0
2017-04-03 11:00:00,50.12,50.16,50.0,50.05,86535.0,38.5459,38.5766,38.4536,38.492,86535.0
2017-04-03 11:30:00,50.06,50.08,49.76,49.77,130599.0,38.4997,38.5151,38.269,38.2767,130599.0
2017-04-03 12:00:00,49.77,49.87,49.65,49.87,119969.0,38.2767,38.3536,38.1844,38.3536,119969.0
2017-04-03 12:30:00,49.86,49.95,49.78,49.83,101340.0,38.3459,38.4151,38.2844,38.3229,101340.0
2017-04-03 13:00:00,49.83,49.95,49.79,49.79,128567.0,38.3229,38.4151,38.2921,38.2921,128567.0
2017-04-03 13:30:00,49.8,49.81,49.65,49.67,167407.0,38.2998,38.3075,38.1844,38.1998,167407.0
2017-04-03 14:00:00,49.68,49.78,49.63,49.72,170683.0,38.2075,38.2844,38.169,38.2383,170683.0
2017-04-03 14:30:00,49.72,49.82,49.67,49.79,155105.0,38.2383,38.3152,38.1998,38.2921,155105.0
2017-04-03 15:00:00,49.79,50.1,49.78,49.97,260007.0,38.2921,38.5305,38.2844,38.4305,260007.0
2017-04-03 15:30:00,49.97,50.02,49.89,49.93,401465.0,38.4305,38.469,38.369,38.3998,401465.0
2017-04-04 09:30:00,50.22,50.22,49.6,49.6,174772.0,38.6228,38.6228,38.146,38.146,174772.0
2017-04-04 10:00:00,49.64,49.75,49.54,49.7,129178.0,38.1767,38.2613,38.0998,38.2229,129178.0
2017-04-04 10:30:00,49.7,49.92,49.69,49.86,90424.0,38.2229,38.3921,38.2152,38.3459,90424.0
2017-04-04 11:00:00,49.87,50.06,49.83,50.06,108881.0,38.3536,38.4997,38.3229,38.4997,108881.0
2017-04-04 11:30:00,50.05,50.07,49.76,49.77,132607.0,38.492,38.5074,38.269,38.2767,132607.0
2017-04-04 12:00:00,49.77,50.02,49.71,49.94,125134.0,38.2767,38.469,38.2306,38.4075,125134.0
2017-04-04 12:30:00,49.94,49.96,49.75,49.76,80339.0,38.4075,38.4228,38.2613,38.269,80339.0
2017-04-04 13:00:00,49.76,49.88,49.7,49.87,84720.0,38.269,38.3613,38.2229,38.3536,84720.0
2017-04-04 13:30:00,49.87,50.0,49.85,49.89,85935.0,38.3536,38.4536,38.3382,38.369,85935.0
2017-04-04 14:00:00,49.9,50.05,49.87,50.04,100493.0,38.3767,38.492,38.3536,38.4844,100493.0
2017-04-04 14:30:00,50.04,50.09,49.98,50.02,138596.0,38.4844,38.5228,38.4382,38.469,138596.0
2017-04-04 15:00:00,50.03,50.09,49.92,50.04,180136.0,38.4767,38.5228,38.3921,38.4844,180136.0
2017-04-04 15:30:00,50.04,50.32,50.04,50.28,532223.0,38.4844,38.6997,38.4844,38.6689,532223.0
2017-04-05 09:30:00,50.66,50.93,50.26,50.91,322616.0,38.9612,39.1688,38.6536,39.1534,322616.0
2017-04-05 10:00:00,50.88,51.18,50.81,50.86,320816.0,39.1304,39.3611,39.0765,39.115,320816.0
2017-04-05 10:30:00,50.85,50.87,50.54,50.8,247879.0,39.1073,39.1227,38.8689,39.0689,247879.0
2017-04-05 11:00:00,50.8,50.8,50.29,50.36,214437.0,39.0689,39.0689,38.6766,38.7305,214437.0
2017-04-05 11:30:00,50.34,50.46,50.28,50.41,182803.0,38.7151,38.8074,38.6689,38.7689,182803.0
2017-04-05 12:00:00,50.4,50.41,50.25,50.29,110363.0,38.7612,38.7689,38.6459,38.6766,110363.0
2017-04-05 12:30:00,50.29,50.37,50.27,50.29,130252.0,38.6766,38.7382,38.6612,38.6766,130252.0
2017-04-05 13:00:00,50.3,50.53,50.29,50.4,494255.0,38.6843,38.8612,38.6766,38.7612,494255.0
2017-04-05 13:30:00,50.42,50.69,50.41,50.66,87627.0,38.7766,38.9843,38.7689,38.9612,87627.0
2017-04-05 14:00:00,50.63,50.63,50.37,50.43,127872.0,38.9381,38.9381,38.7382,38.7843,127872.0
2017-04-05 14:30:00,50.43,50.44,50.12,50.14,164086.0,38.7843,38.792,38.5459,38.5613,164086.0
2017-04-05 15:00:00,50.12,50.18,49.64,49.71,258544.0,38.5459,38.592,38.1767,38.2306,258544.0
2017-04-05 15:30:00,49.71,49.72,49.4,49.44,799458.0,38.2306,38.2383,37.9922,38.0229,799458.0
2017-04-06 09:30:00,49.67,49.99,49.49,49.93,562063.0,38.1998,38.4459,38.0614,38.3998,562063.0
2017-04-06 10:00:00,49.94,50.35,49.94,50.3,387003.0,38.4075,38.7228,38.4075,38.6843,387003.0
2017-04-06 10:30:00,50.3,50.42,50.24,50.4,428864.0,38.6843,38.7766,38.6382,38.7612,428864.0
2017-04-06 11:00:00,50.41,50.45,50.15,50.3,184897.0,38.7689,38.7997,38.569,38.6843,184897.0
2017-04-06 11:30:00,50.31,50.33,49.99,50.08,210613.0,38.692,38.7074,38.4459,38.5151,210613.0
2017-04-06 12:00:00,50.08,50.11,49.96,49.99,188110.0,38.5151,38.5382,38.4228,38.4459,188110.0
2017-04-06 12:30:00,49.99,50.01,49.87,49.99,117224.0,38.4459,38.4613,38.3536,38.4459,117224.0
2017-04-06 13:00:00,49.98,50.08,49.94,49.97,238851.0,38.4382,38.5151,38.4075,38.4305,238851.0
2017-04-06 13:30:00,49.97,50.04,49.93,49.96,113382.0,38.4305,38.4844,38.3998,38.4228,113382.0
2017-04-06 14:00:00,49.96,49.99,49.86,49.87,148263.0,38.4228,38.4459,38.3459,38.3536,148263.0
2017-04-06 14:30:00,49.87,49.91,49.65,49.68,115444.0,38.3536,38.3844,38.1844,38.2075,115444.0
2017-04-06 15:00:00,49.68,49.85,49.66,49.73,185175.0,38.2075,38.3382,38.1921,38.2459,185175.0
2017-04-06 15:30:00,49.72,49.85,49.62,49.84,738664.0,38.2383,38.3382,38.1613,38.3305,738664.0
2017-04-07 09:30:00,49.75,49.97,49.55,49.56,106016.0,38.2613,38.4305,38.1075,38.1152,106016.0
2017-04-07 10:00:00,49.56,49.84,49.51,49.52,288870.0,38.1152,38.3305,38.0767,38.0844,288870.0
2017-04-07 10:30:00,49.53,49.9,49.52,49.76,189144.0,38.0921,38.3767,38.0844,38.269,189144.0
2017-04-07 11:00:00,49.76,49.84,49.63,49.74,118302.0,38.269,38.3305,38.169,38.2536,118302.0
2017-04-07 11:30:00,49.74,49.85,49.7,49.76,114854.0,38.2536,38.3382,38.2229,38.269,114854.0
2017-04-07 12:00:00,49.76,49.95,49.75,49.93,160179.0,38.269,38.4151,38.2613,38.3998,160179.0
2017-04-07 12:30:00,49.93,50.26,49.91,50.25,145485.0,38.3998,38.6536,38.3844,38.6459,145485.0
2017-04-07 13:00:00,50.23,50.28,50.13,50.27,195945.0,38.6305,38.6689,38.5536,38.6612,195945.0
2017-04-07 13:30:00,50.27,50.43,50.26,50.31,186889.0,38.6612,38.7843,38.6536,38.692,186889.0
2017-04-07 14:00:00,50.31,50.4,50.24,50.26,113612.0,38.692,38.7612,38.6382,38.6536,113612.0
2017-04-07 14:30:00,50.25,50.25,50.09,50.09,119443.0,38.6459,38.6459,38.5228,38.5228,119443.0
2017-04-07 15:00:00,50.1,50.14,49.96,49.97,124835.0,38.5305,38.5613,38.4228,38.4305,124835.0
2017-04-07 15:30:00,49.96,50.05,49.93,50.02,420107.0,38.4228,38.492,38.3998,38.469,420107.0
2017-04-10 09:30:00,50.39,50.43,50.24,50.4,285810.0,38.7535,38.7843,38.6382,38.7612,285810.0
2017-04-10 10:00:00,50.4,50.75,50.26,50.7,400823.0,38.7612,39.0304,38.6536,38.9919,400823.0
2017-04-10 10:30:00,50.7,50.8,50.59,50.59,194783.0,38.9919,39.0689,38.9073,38.9073,194783.0
2017-04-10 11:00:00,50.59,50.73,50.55,50.62,101564.0,38.9073,39.015,38.8766,38.9304,101564.0
2017-04-10 11:30:00,50.62,50.63,50.32,50.35,153098.0,38.9304,38.9381,38.6997,38.7228,153098.0
2017-04-10 12:00:00,50.36,50.42,50.16,50.22,133919.0,38.7305,38.7766,38.5766,38.6228,133919.0
2017-04-10 12:30:00,50.23,50.47,50.21,50.41,112158.0,38.6305,38.8151,38.6151,38.7689,112158.0
2017-04-10 13:00:00,50.41,50.46,50.34,50.4,83540.0,38.7689,38.8074,38.7151,38.7612,83540.0
2017-04-10 13:30:00,50.4,50.56,50.4,50.49,142537.0,38.7612,38.8843,38.7612,38.8304,142537.0
2017-04-10 14:00:00,50.49,50.5,50.32,50.37,119391.0,38.8304,38.8381,38.6997,38.7382,119391.0
2017-04-10 14:30:00,50.37,50.49,50.34,50.44,105523.0,38.7382,38.8304,38.7151,38.792,105523.0
2017-04-10 15:00:00,50.43,50.46,50.15,50.2,166106.0,38.7843,38.8074,38.569,38.6074,166106.0
2017-04-10 15:30:00,50.2,50.35,50.12,50.13,532204.0,38.6074,38.7228,38.5459,38.5536,532204.0
2017-04-11 09:30:00,50.19,50.36,50.03,50.36,278932.0,38.5997,38.7305,38.4767,38.7305,278932.0
2017-04-11 10:00:00,50.37,50.54,49.97,50.15,343721.0,38.7382,38.8689,38.4305,38.569,343721.0
2017-04-11 10:30:00,50.14,50.16,49.91,50.03,175588.0,38.5613,38.5766,38.3844,38.4767,175588.0
2017-04-11 11:00:00,50.02,50.13,49.95,50.02,201704.0,38.469,38.5536,38.4151,38.469,201704.0
2017-04-11 11:30:00,50.02,50.14,49.99,50.06,185099.0,38.469,38.5613,38.4459,38.4997,185099.0
2017-04-11 12:00:00,50.05,50.29,49.95,50.25,187330.0,38.492,38.6766,38.4151,38.6459,187330.0
2017-04-11 12:30:00,50.25,50.26,50.03,50.1,85946.0,38.6459,38.6536,38.4767,38.5305,85946.0
2017-04-11 13:00:00,50.11,50.26,50.01,50.07,137673.0,38.5382,38.6536,38.4613,38.5074,137673.0
2017-04-11 13:30:00,50.07,50.14,49.98,50.07,158346.0,38.5074,38.5613,38.4382,38.5074,158346.0
2017-04-11 14:00:00,50.07,50.25,50.05,50.25,117626.0,38.5074,38.6459,38.492,38.6459,117626.0
2017-04-11 14:30:00,50.24,50.37,50.21,50.35,99127.0,38.6382,38.7382,38.6151,38.7228,99127.0
2017-04-11 15:00:00,50.35,50.41,50.25,50.35,143907.0,38.7228,38.7689,38.6459,38.7228,143907.0
2017-04-11 15:30:00,50.35,50.48,50.33,50.45,472541.0,38.7228,38.8227,38.7074,38.7997,472541.0
2017-04-12 09:30:00,50.58,50.94,50.21,50.43,335133.0,38.8997,39.1765,38.6151,38.7843,335133.0
2017-04-12 10:00:00,50.44,50.64,50.4,50.44,123230.0,38.792,38.9458,38.7612,38.792,123230.0
2017-04-12 10:30:00,50.45,50.61,50.0,50.19,226903.0,38.7997,38.9227,38.4536,38.5997,226903.0
2017-04-12 11:00:00,50.2,50.29,50.06,50.11,226827.0,38.6074,38.6766,38.4997,38.5382,226827.0
2017-04-12 11:30:00,50.09,50.15,49.95,50.02,203574.0,38.5228,38.569,38.4151,38.469,203574.0
2017-04-12 12:00:00,50.03,50.08,49.97,50.04,131571.0,38.4767,38.5151,38.4305,38.4844,131571.0
2017-04-12 12:30:00,50.04,50.13,49.98,50.02,84695.0,38.4844,38.5536,38.4382,38.469,84695.0
2017-04-12 13:00:00,50.03,50.17,50.0,50.06,86446.0,38.4767,38.5843,38.4536,38.4997,86446.0
2017-04-12 13:30:00,50.05,50.2,50.01,50.17,122938.0,38.492,38.6074,38.4613,38.5843,122938.0
2017-04-12 14:00:00,50.18,50.2,50.04,50.09,97429.0,38.592,38.6074,38.4844,38.5228,97429.0
2017-04-12 14:30:00,50.09,50.14,49.94,50.03,94404.0,38.5228,38.5613,38.4075,38.4767,94404.0
2017-04-12 15:00:00,50.03,50.09,49.96,50.05,145597.0,38.4767,38.5228,38.4228,38.492,145597.0
2017-04-12 15:30:00,50.06,50.07,49.83,49.93,411586.0,38.4997,38.5074,38.3229,38.3998,411586.0
2017-04-13 09:30:00,49.86,50.0,49.53,49.58,185775.0,38.3459,38.4536,38.0921,38.1306,185775.0
2017-04-13 10:00:00,49.58,49.74,49.46,49.58,249608.0,38.1306,38.2536,38.0383,38.1306,249608.0
2017-04-13 10:30:00,49.6,49.81,49.6,49.67,132814.0,38.146,38.3075,38.146,38.1998,132814.0
2017-04-13 11:00:00,49.69,49.89,49.69,49.79,157103.0,38.2152,38.369,38.2152,38.2921,157103.0
2017-04-13 11:30:00,49.8,49.88,49.75,49.87,83001.0,38.2998,38.3613,38.2613,38.3536,83001.0
2017-04-13 12:00:00,49.86,49.87,49.37,49.39,263560.0,38.3459,38.3536,37.9691,37.9845,263560.0
2017-04-13 12:30:00,49.39,49.41,49.22,49.34,125124.0,37.9845,37.9998,37.8537,37.946,125124.0
2017-04-13 13:00:00,49.34,49.34,49.1,49.28,180401.0,37.946,37.946,37.7614,37.8999,180401.0
2017-04-13 13:30:00,49.28,49.35,49.24,49.24,276459.0,37.8999,37.9537,37.8691,37.8691,276459.0
2017-04-13 14:00:00,49.24,49.43,49.19,49.42,130048.0,37.8691,38.0152,37.8306,38.0075,130048.0
2017-04-13 14:30:00,49.42,49.47,49.38,49.45,147638.0,38.0075,38.046,37.9768,38.0306,147638.0
2017-04-13 15:00:00,49.45,49.48,49.24,49.31,154432.0,38.0306,38.0537,37.8691,37.9229,154432.0
2017-04-13 15:30:00,49.31,49.36,49.12,49.23,703673.0,37.9229,37.9614,37.7768,37.8614,703673.0
2017-04-17 09:30:00,49.28,49.58,49.27,49.4,163066.0,37.8999,38.1306,37.8922,37.9922,163066.0
2017-04-17 10:00:00,49.41,49.74,49.37,49.57,106767.0,37.9998,38.2536,37.9691,38.1229,106767.0
2017-04-17 10:30:00,49.57,49.59,49.41,49.58,95849.0,38.1229,38.1383,37.9998,38.1306,95849.0
2017-04-17 11:00:00,49.58,49.64,49.44,49.48,98833.0,38.1306,38.1767,38.0229,38.0537,98833.0
2017-04-17 11:30:00,49.49,49.6,49.44,49.47,84148.0,38.0614,38.146,38.0229,38.046,84148.0
2017-04-17 12:00:00,49.47,49.61,49.39,49.52,77470.0,38.046,38.1537,37.9845,38.0844,77470.0
2017-04-17 12:30:00,49.52,49.66,49.51,49.62,93265.0,38.0844,38.1921,38.0767,38.1613,93265.0
2017-04-17 13:00:00,49.62,49.69,49.6,49.64,69497.0,38.1613,38.2152,38.146,38.1767,69497.0
2017-04-17 13:30:00,49.64,49.68,49.61,49.66,93029.0,38.1767,38.2075,38.1537,38.1921,93029.0
2017-04-17 14:00:00,49.65,49.85,49.65,49.73,185131.0,38.1844,38.3382,38.1844,38.2459,185131.0
2017-04-17 14:30:00,49.73,49.8,49.67,49.69,84676.0,38.2459,38.2998,38.1998,38.2152,84676.0
2017-04-17 15:00:00,49.69,49.88,49.67,49.87,182027.0,38.2152,38.3613,38.1998,38.3536,182027.0
2017-04-17 15:30:00,49.87,49.95,49.81,49.9,484559.0,38.3536,38.4151,38.3075,38.3767,484559.0
2017-04-18 09:30:00,49.6,50.01,49.55,49.99,180259.0,38.146,38.4613,38.1075,38.4459,180259.0
2017-04-18 10:00:00,49.98,50.0,49.51,49.51,277303.0,38.4382,38.4536,38.0767,38.0767,277303.0
2017-04-18 10:30:00,49.52,49.61,49.29,49.33,113059.0,38.0844,38.1537,37.9076,37.9383,113059.0
2017-04-18 11:00:00,49.32,49.46,49.24,49.32,123010.0,37.9306,38.0383,37.8691,37.9306,123010.0
2017-04-18 11:30:00,49.31,49.36,48.77,48.78,276421.0,37.9229,37.9614,37.5076,37.5153,276421.0
2017-04-18 12:00:00,48.77,48.88,48.64,48.84,436078.0,37.5076,37.5922,37.4077,37.5615,436078.0
2017-04-18 12:30:00,48.84,48.91,48.76,48.79,246929.0,37.5615,37.6153,37.4999,37.523,246929.0
2017-04-18 13:00:00,48.78,48.91,48.71,48.88,192433.0,37.5153,37.6153,37.4615,37.5922,192433.0
2017-04-18 13:30:00,48.89,49.16,48.84,49.01,237494.0,37.5999,37.8076,37.5615,37.6922,237494.0
2017-04-18 14:00:00,49.02,49.17,49.01,49.12,111130.0,37.6999,37.8153,37.6922,37.7768,111130.0
2017-04-18 14:30:00,49.12,49.17,49.03,49.03,117262.0,37.7768,37.8153,37.7076,37.7076,117262.0
2017-04-18 15:00:00,49.04,49.11,49.0,49.04,188756.0,37.7153,37.7691,37.6845,37.7153,188756.0
2017-04-18 15:30:00,49.04,49.06,48.94,48.95,521628.0,37.7153,37.7307,37.6384,37.6461,521628.0
2017-04-19 09:30:00,48.77,49.12,48.15,48.93,492649.0,37.5076,37.7768,37.0308,37.6307,492649.0
2017-04-19 10:00:00,48.93,49.16,48.88,48.96,229159.0,37.6307,37.8076,37.5922,37.6538,229159.0
2017-04-19 10:30:00,48.97,49.02,48.52,48.59,355734.0,37.6615,37.6999,37.3154,37.3692,355734.0
2017-04-19 11:00:00,48.6,48.69,48.32,48.39,296027.0,37.3769,37.4461,37.1616,37.2154,296027.0
2017-04-19 11:30:00,48.38,48.54,48.25,48.29,123393.0,37.2077,37.3307,37.1077,37.1385,123393.0
2017-04-19 12:00:00,48.29,48.41,48.07,48.38,231325.0,37.1385,37.2308,36.9693,37.2077,231325.0
2017-04-19 12:30:00,48.38,48.43,48.2,48.31,131796.0,37.2077,37.2462,37.0693,37.1539,131796.0
2017-04-19 13:00:00,48.3,48.36,48.09,48.22,104574.0,37.1462,37.1923,36.9847,37.0846,104574.0
2017-04-19 13:30:00,48.22,48.23,48.08,48.13,151441.0,37.0846,37.0923,36.977,37.0154,151441.0
2017-04-19 14:00:00,48.14,48.16,47.78,48.12,551351.0,37.0231,37.0385,36.7463,37.0077,551351.0
2017-04-19 14:30:00,48.12,48.22,47.97,48.06,429687.0,37.0077,37.0846,36.8924,36.9616,429687.0
2017-04-19 15:00:00,48.05,48.11,47.89,47.94,286001.0,36.9539,37.0,36.8309,36.8693,286001.0
2017-04-19 15:30:00,47.94,48.23,47.9,48.19,1165849.0,36.8693,37.0923,36.8385,37.0616,1165849.0
2017-04-20 09:30:00,48.28,48.44,48.13,48.35,196883.0,37.1308,37.2538,37.0154,37.1846,196883.0
2017-04-20 10:00:00,48.36,48.51,48.26,48.29,218788.0,37.1923,37.3077,37.1154,37.1385,218788.0
2017-04-20 10:30:00,48.29,48.46,48.24,48.41,146890.0,37.1385,37.2692,37.1,37.2308,146890.0
2017-04-20 11:00:00,48.43,48.63,48.38,48.59,160078.0,37.2462,37.4,37.2077,37.3692,160078.0
2017-04-20 11:30:00,48.59,48.74,48.59,48.71,96478.0,37.3692,37.4846,37.3692,37.4615,96478.0
2017-04-20 12:00:00,48.71,48.89,48.69,48.72,178367.0,37.4615,37.5999,37.4461,37.4692,178367.0
2017-04-20 12:30:00,48.72,48.79,48.6,48.61,114768.0,37.4692,37.523,37.3769,37.3846,114768.0
2017-04-20 13:00:00,48.62,48.66,48.54,48.62,121136.0,37.3923,37.423,37.3307,37.3923,121136.0
2017-04-20 13:30:00,48.62,48.93,48.56,48.89,172310.0,37.3923,37.6307,37.3461,37.5999,172310.0
2017-04-20 14:00:00,48.9,49.02,48.81,48.87,190622.0,37.6076,37.6999,37.5384,37.5845,190622.0
2017-04-20 14:30:00,48.86,48.86,48.67,48.67,115779.0,37.5769,37.5769,37.4307,37.4307,115779.0
2017-04-20 15:00:00,48.67,48.71,48.51,48.57,150016.0,37.4307,37.4615,37.3077,37.3538,150016.0
2017-04-20 15:30:00,48.58,48.68,48.49,48.53,439433.0,37.3615,37.4384,37.2923,37.3231,439433.0
2017-04-21 09:30:00,48.51,48.95,48.36,48.7,399028.0,37.3077,37.6461,37.1923,37.4538,399028.0
2017-04-21 10:00:00,48.71,48.8,48.58,48.78,252583.0,37.4615,37.5307,37.3615,37.5153,252583.0
2017-04-21 10:30:00,48.77,48.83,48.64,48.66,156227.0,37.5076,37.5538,37.4077,37.423,156227.0
2017-04-21 11:00:00,48.66,48.77,48.6,48.74,248796.0,37.423,37.5076,37.3769,37.4846,248796.0
2017-04-21 11:30:00,48.73,48.87,48.6,48.8,190019.0,37.4769,37.5845,37.3769,37.5307,190019.0
2017-04-21 12:00:00,48.79,48.81,48.52,48.54,179435.0,37.523,37.5384,37.3154,37.3307,179435.0
2017-04-21 12:30:00,48.54,48.7,48.52,48.68,103186.0,37.3307,37.4538,37.3154,37.4384,103186.0
2017-04-21 13:00:00,48.68,48.71,48.51,48.53,121975.0,37.4384,37.4615,37.3077,37.3231,121975.0
2017-04-21 13:30:00,48.53,48.71,48.47,48.7,122421.0,37.3231,37.4615,37.2769,37.4538,122421.0
2017-04-21 14:00:00,48.71,49.0,48.68,48.97,152476.0,37.4615,37.6845,37.4384,37.6615,152476.0
2017-04-21 14:30:00,48.97,49.0,48.83,48.94,139544.0,37.6615,37.6845,37.5538,37.6384,139544.0
2017-04-21 15:00:00,48.95,48.96,48.77,48.87,175335.0,37.6461,37.6538,37.5076,37.5845,175335.0
2017-04-21 15:30:00,48.86,48.88,48.54,48.57,1071590.0,37.5769,37.5922,37.3307,37.3538,1071590.0
2017-04-24 09:30:00,49.36,49.58,49.11,49.55,356496.0,37.9614,38.1306,37.7691,38.1075,356496.0
2017-04-24 10:00:00,49.54,50.0,49.52,49.99,404793.0,38.0998,38.4536,38.0844,38.4459,404793.0
2017-04-24 10:30:00,49.99,50.09,49.82,49.83,334177.0,38.4459,38.5228,38.3152,38.3229,334177.0
2017-04-24 11:00:00,49.83,49.92,49.64,49.7,337800.0,38.3229,38.3921,38.1767,38.2229,337800.0
2017-04-24 11:30:00,49.7,49.87,49.62,49.83,175962.0,38.2229,38.3536,38.1613,38.3229,175962.0
2017-04-24 12:00:00,49.83,50.1,49.82,50.05,266265.0,38.3229,38.5305,38.3152,38.492,266265.0
2017-04-24 12:30:00,50.06,50.23,49.98,50.2,250874.0,38.4997,38.6305,38.4382,38.6074,250874.0
2017-04-24 13:00:00,50.19,50.34,50.17,50.32,256594.0,38.5997,38.7151,38.5843,38.6997,256594.0
2017-04-24 13:30:00,50.33,50.37,50.17,50.2,223247.0,38.7074,38.7382,38.5843,38.6074,223247.0
2017-04-24 14:00:00,50.2,50.44,50.15,50.38,261934.0,38.6074,38.792,38.569,38.7458,261934.0
2017-04-24 14:30:00,50.38,50.41,50.31,50.33,236108.0,38.7458,38.7689,38.692,38.7074,236108.0
2017-04-24 15:00:00,50.33,50.36,50.22,50.22,292858.0,38.7074,38.7305,38.6228,38.6228,292858.0
2017-04-24 15:30:00,50.23,50.33,50.16,50.19,819562.0,38.6305,38.7074,38.5766,38.5997,819562.0
2017-04-25 09:30:00,50.17,50.42,50.14,50.25,210989.0,38.5843,38.7766,38.5613,38.6459,210989.0
2017-04-25 10:00:00,50.25,50.37,50.04,50.11,216292.0,38.6459,38.7382,38.4844,38.5382,216292.0
2017-04-25 10:30:00,50.13,50.14,49.89,49.94,206921.0,38.5536,38.5613,38.369,38.4075,206921.0
2017-04-25 11:00:00,49.94,50.21,49.9,50.11,190742.0,38.4075,38.6151,38.3767,38.5382,190742.0
2017-04-25 11:30:00,50.11,50.11,49.95,49.98,256013.0,38.5382,38.5382,38.4151,38.4382,256013.0
2017-04-25 12:00:00,49.98,50.11,49.97,50.04,121534.0,38.4382,38.5382,38.4305,38.4844,121534.0
2017-04-25 12:30:00,50.04,50.07,49.94,49.99,138876.0,38.4844,38.5074,38.4075,38.4459,138876.0
2017-04-25 13:00:00,49.99,50.18,49.96,50.1,123750.0,38.4459,38.592,38.4228,38.5305,123750.0
2017-04-25 13:30:00,50.12,50.13,50.05,50.11,128083.0,38.5459,38.5536,38.492,38.5382,128083.0
2017-04-25 14:00:00,50.12,50.27,50.04,50.09,299038.0,38.5459,38.6612,38.4844,38.5228,299038.0
2017-04-25 14:30:00,50.09,50.16,49.98,49.99,266176.0,38.5228,38.5766,38.4382,38.4459,266176.0
2017-04-25 15:00:00,49.99,50.1,49.97,50.03,289291.0,38.4459,38.5305,38.4305,38.4767,289291.0
2017-04-25 15:30:00,50.02,50.12,49.96,50.02,700117.0,38.469,38.5459,38.4228,38.469,700117.0
2017-04-26 09:30:00,49.74,49.91,49.56,49.88,273876.0,38.2536,38.3844,38.1152,38.3613,273876.0
2017-04-26 10:00:00,49.88,49.9,49.69,49.84,174219.0,38.3613,38.3767,38.2152,38.3305,174219.0
2017-04-26 10:30:00,49.85,50.11,49.79,49.79,400413.0,38.3382,38.5382,38.2921,38.2921,400413.0
2017-04-26 11:00:00,49.8,49.83,49.32,49.68,388047.0,38.2998,38.3229,37.9306,38.2075,388047.0
2017-04-26 11:30:00,49.68,49.74,49.32,49.39,253907.0,38.2075,38.2536,37.9306,37.9845,253907.0
2017-04-26 12:00:00,49.39,49.71,49.37,49.67,202419.0,37.9845,38.2306,37.9691,38.1998,202419.0
2017-04-26 12:30:00,49.67,49.83,49.62,49.82,211972.0,38.1998,38.3229,38.1613,38.3152,211972.0
2017-04-26 13:00:00,49.82,50.01,49.76,49.85,178409.0,38.3152,38.4613,38.269,38.3382,178409.0
2017-04-26 13:30:00,49.84,50.06,49.76,49.93,214755.0,38.3305,38.4997,38.269,38.3998,214755.0
2017-04-26 14:00:00,49.92,50.01,49.78,49.85,196781.0,38.3921,38.4613,38.2844,38.3382,196781.0
2017-04-26 14:30:00,49.85,49.89,49.7,49.7,276498.0,38.3382,38.369,38.2229,38.2229,276498.0
2017-04-26 15:00:00,49.7,49.89,49.66,49.82,254444.0,38.2229,38.369,38.1921,38.3152,254444.0
2017-04-26 15:30:00,49.82,49.87,49.53,49.61,868316.0,38.3152,38.3536,38.0921,38.1537,868316.0
2017-04-27 09:30:00,49.47,50.88,49.46,50.86,1010520.0,38.046,39.1304,38.0383,39.115,1010520.0
2017-04-27 10:00:00,50.85,51.62,50.78,51.01,1200797.0,39.1073,39.6995,39.0535,39.2304,1200797.0
2017-04-27 10:30:00,51.0,51.11,50.37,50.52,728279.0,39.2227,39.3073,38.7382,38.8535,728279.0
2017-04-27 11:00:00,50.51,50.98,50.43,50.61,312366.0,38.8458,39.2073,38.7843,38.9227,312366.0
2017-04-27 11:30:00,50.63,50.7,50.21,50.51,194122.0,38.9381,38.9919,38.6151,38.8458,194122.0
2017-04-27 12:00:00,50.48,50.62,50.41,50.61,207186.0,38.8227,38.9304,38.7689,38.9227,207186.0
2017-04-27 12:30:00,50.61,51.16,50.54,51.11,237095.0,38.9227,39.3457,38.8689,39.3073,237095.0
2017-04-27 13:00:00,51.12,51.18,50.73,50.73,306492.0,39.315,39.3611,39.015,39.015,306492.0
2017-04-27 13:30:00,50.73,50.86,50.67,50.77,297147.0,39.015,39.115,38.9689,39.0458,297147.0
2017-04-27 14:00:00,50.78,50.81,50.7,50.77,174240.0,39.0535,39.0765,38.9919,39.0458,174240.0
2017-04-27 14:30:00,50.78,50.99,50.77,50.98,238298.0,39.0535,39.215,39.0458,39.2073,238298.0
2017-04-27 15:00:00,51.0,51.0,50.74,50.9,330959.0,39.2227,39.2227,39.0227,39.1458,330959.0
2017-04-27 15:30:00,50.9,51.1,50.88,51.03,743525.0,39.1458,39.2996,39.1304,39.2457,743525.0
2017-04-28 09:30:00,51.32,51.33,50.68,50.92,292906.0,39.4688,39.4765,38.9766,39.1611,292906.0
2017-04-28 10:00:00,50.95,51.29,50.81,50.94,260336.0,39.1842,39.4457,39.0765,39.1765,260336.0
2017-04-28 10:30:00,50.94,51.18,50.86,51.08,220554.0,39.1765,39.3611,39.115,39.2842,220554.0
2017-04-28 11:00:00,51.09,51.1,50.73,50.86,224794.0,39.2919,39.2996,39.015,39.115,224794.0
2017-04-28 11:30:00,50.86,51.01,50.77,51.0,192138.0,39.115,39.2304,39.0458,39.2227,192138.0
2017-04-28 12:00:00,51.01,51.18,51.01,51.11,152410.0,39.2304,39.3611,39.2304,39.3073,152410.0
2017-04-28 12:30:00,51.12,51.24,51.05,51.18,133937.0,39.315,39.4072,39.2611,39.3611,133937.0
2017-04-28 13:00:00,51.18,51.2,50.97,51.03,140073.0,39.3611,39.3765,39.1996,39.2457,140073.0
2017-04-28 13:30:00,51.03,51.19,51.03,51.09,109500.0,39.2457,39.3688,39.2457,39.2919,109500.0
2017-04-28 14:00:00,51.1,51.27,51.08,51.25,153428.0,39.2996,39.4303,39.2842,39.4149,153428.0
2017-04-28 14:30:00,51.22,51.33,51.19,51.24,152726.0,39.3919,39.4765,39.3688,39.4072,152726.0
2017-04-28 15:00:00,51.24,51.29,51.06,51.1,255265.0,39.4072,39.4457,39.2688,39.2996,255265.0
2017-04-28 15:30:00,51.1,51.11,50.86,50.93,630073.0,39.2996,39.3073,39.115,39.1688,630073.0
2017-05-01 09:30:00,51.15,51.18,50.71,50.96,117402.0,39.338,39.3611,38.9996,39.1919,117402.0
2017-05-01 10:00:00,50.95,50.97,50.73,50.78,163573.0,39.1842,39.1996,39.015,39.0535,163573.0
2017-05-01 10:30:00,50.78,50.86,50.68,50.85,177738.0,39.0535,39.115,38.9766,39.1073,177738.0
2017-05-01 11:00:00,50.85,51.01,50.81,51.0,208231.0,39.1073,39.2304,39.0765,39.2227,208231.0
2017-05-01 11:30:00,51.0,51.15,50.89,50.93,177255.0,39.2227,39.338,39.1381,39.1688,177255.0
2017-05-01 12:00:00,50.94,51.06,50.91,50.97,85917.0,39.1765,39.2688,39.1534,39.1996,85917.0
2017-05-01 12:30:00,50.96,51.04,50.51,50.61,339959.0,39.1919,39.2534,38.8458,38.9227,339959.0
2017-05-01 13:00:00,50.62,50.7,50.48,50.66,205744.0,38.9304,38.9919,38.8227,38.9612,205744.0
2017-05-01 13:30:00,50.67,50.8,50.66,50.8,117013.0,38.9689,39.0689,38.9612,39.0689,117013.0
2017-05-01 14:00:00,50.81,51.1,50.8,51.06,159174.0,39.0765,39.2996,39.0689,39.2688,159174.0
2017-05-01 14:30:00,51.06,51.06,50.91,50.99,117462.0,39.2688,39.2688,39.1534,39.215,117462.0
2017-05-01 15:00:00,50.99,51.05,50.9,50.91,237995.0,39.215,39.2611,39.1458,39.1534,237995.0
2017-05-01 15:30:00,50.91,51.07,50.85,50.88,679718.0,39.1534,39.2765,39.1073,39.1304,679718.0
2017-05-02 09:30:00,51.08,51.42,51.02,51.2,285879.0,39.2842,39.5457,39.238,39.3765,285879.0
2017-05-02 10:00:00,51.19,51.24,51.1,51.15,345694.0,39.3688,39.4072,39.2996,39.338,345694.0
2017-05-02 10:30:00,51.15,51.34,51.13,51.28,318914.0,39.338,39.4842,39.3226,39.438,318914.0
2017-05-02 11:00:00,51.28,51.37,51.18,51.2,263210.0,39.438,39.5072,39.3611,39.3765,263210.0
2017-05-02 11:30:00,51.19,51.33,51.09,51.33,308158.0,39.3688,39.4765,39.2919,39.4765,308158.0
2017-05-02 12:00:00,51.34,51.57,51.33,51.55,254241.0,39.4842,39.661,39.4765,39.6457,254241.0
2017-05-02 12:30:00,51.55,51.62,51.52,51.52,213035.0,39.6457,39.6995,39.6226,39.6226,213035.0
2017-05-02 13:00:00,51.53,51.54,51.46,51.5,237779.0,39.6303,39.638,39.5764,39.6072,237779.0
2017-05-02 13:30:00,51.5,51.56,51.34,51.36,261510.0,39.6072,39.6533,39.4842,39.4995,261510.0
2017-05-02 14:00:00,51.36,51.51,51.3,51.43,405565.0,39.4995,39.6149,39.4534,39.5534,405565.0
2017-05-02 14:30:00,51.42,51.51,51.39,51.45,430233.0,39.5457,39.6149,39.5226,39.5687,430233.0
2017-05-02 15:00:00,51.44,51.47,51.2,51.2,324334.0,39.5611,39.5841,39.3765,39.3765,324334.0
2017-05-02 15:30:00,51.2,51.42,51.2,51.41,503853.0,39.3765,39.5457,39.3765,39.538,503853.0
2017-05-03 09:30:00,51.11,51.69,51.06,51.57,268818.0,39.3073,39.7533,39.2688,39.661,268818.0
2017-05-03 10:00:00,51.56,51.62,51.31,51.48,189158.0,39.6533,39.6995,39.4611,39.5918,189158.0
2017-05-03 10:30:00,51.47,51.47,50.92,51.12,261126.0,39.5841,39.5841,39.1611,39.315,261126.0
2017-05-03 11:00:00,51.12,51.42,51.05,51.05,234215.0,39.315,39.5457,39.2611,39.2611,234215.0
2017-05-03 11:30:00,51.06,51.26,51.06,51.21,170042.0,39.2688,39.4226,39.2688,39.3842,170042.0
2017-05-03 12:00:00,51.22,51.22,50.99,51.04,136796.0,39.3919,39.3919,39.215,39.2534,136796.0
2017-05-03 12:30:00,51.04,51.12,50.98,51.03,128199.0,39.2534,39.315,39.2073,39.2457,128199.0
2017-05-03 13:00:00,51.03,51.08,50.99,51.02,116181.0,39.2457,39.2842,39.215,39.238,116181.0
2017-05-03 13:30:00,51.03,51.08,50.88,50.92,106261.0,39.2457,39.2842,39.1304,39.1611,106261.0
2017-05-03 14:00:00,50.93,51.13,50.91,51.11,212482.0,39.1688,39.3226,39.1534,39.3073,212482.0
2017-05-03 14:30:00,51.11,51.35,51.1,51.32,256559.0,39.3073,39.4918,39.2996,39.4688,256559.0
2017-05-03 15:00:00,51.34,51.43,51.27,51.37,491928.0,39.4842,39.5534,39.4303,39.5072,491928.0
2017-05-03 15:30:00,51.38,51.41,51.22,51.24,756422.0,39.5149,39.538,39.3919,39.4072,756422.0
2017-05-04 09:30:00,51.11,51.11,50.09,50.14,435684.0,39.3073,39.3073,38.5228,38.5613,435684.0
2017-05-04 10:00:00,50.14,50.26,49.94,50.04,402480.0,38.5613,38.6536,38.4075,38.4844,402480.0
2017-05-04 10:30:00,50.04,50.16,49.93,50.02,315372.0,38.4844,38.5766,38.3998,38.469,315372.0
2017-05-04 11:00:00,50.02,50.03,49.72,49.8,292090.0,38.469,38.4767,38.2383,38.2998,292090.0
2017-05-04 11:30:00,49.82,49.94,49.67,49.7,305660.0,38.3152,38.4075,38.1998,38.2229,305660.0
2017-05-04 12:00:00,49.69,49.76,49.52,49.56,227190.0,38.2152,38.269,38.0844,38.1152,227190.0
2017-05-04 12:30:00,49.56,49.65,49.37,49.52,534162.0,38.1152,38.1844,37.9691,38.0844,534162.0
2017-05-04 13:00:00,49.53,49.79,49.49,49.69,312053.0,38.0921,38.2921,38.0614,38.2152,312053.0
2017-05-04 13:30:00,49.69,49.7,49.45,49.58,384366.0,38.2152,38.2229,38.0306,38.1306,384366.0
2017-05-04 14:00:00,49.58,49.74,49.52,49.59,369847.0,38.1306,38.2536,38.0844,38.1383,369847.0
2017-05-04 14:30:00,49.59,49.8,49.57,49.6,318303.0,38.1383,38.2998,38.1229,38.146,318303.0
2017-05-04 15:00:00,49.6,49.7,49.56,49.64,315159.0,38.146,38.2229,38.1152,38.1767,315159.0
2017-05-04 15:30:00,49.63,49.67,49.52,49.57,664044.0,38.169,38.1998,38.0844,38.1229,664044.0
2017-05-05 09:30:00,49.78,49.87,49.46,49.56,349798.0,38.2844,38.3536,38.0383,38.1152,349798.0
2017-05-05 10:00:00,49.56,49.96,49.54,49.79,454154.0,38.1152,38.4228,38.0998,38.2921,454154.0
2017-05-05 10:30:00,49.79,49.82,49.56,49.76,678735.0,38.2921,38.3152,38.1152,38.269,678735.0
2017-05-05 11:00:00,49.77,50.24,49.64,50.15,475721.0,38.2767,38.6382,38.1767,38.569,475721.0
2017-05-05 11:30:00,50.15,50.29,50.11,50.25,132682.0,38.569,38.6766,38.5382,38.6459,132682.0
2017-05-05 12:00:00,50.25,50.29,50.12,50.21,121825.0,38.6459,38.6766,38.5459,38.6151,121825.0
2017-05-05 12:30:00,50.2,50.24,50.15,50.23,122661.0,38.6074,38.6382,38.569,38.6305,122661.0
2017-05-05 13:00:00,50.23,50.37,50.22,50.34,127945.0,38.6305,38.7382,38.6228,38.7151,127945.0
2017-05-05 13:30:00,50.34,50.44,50.31,50.39,134575.0,38.7151,38.792,38.692,38.7535,134575.0
2017-05-05 14:00:00,50.39,50.49,50.36,50.44,190907.0,38.7535,38.8304,38.7305,38.792,190907.0
2017-05-05 14:30:00,50.45,50.45,50.23,50.41,450706.0,38.7997,38.7997,38.6305,38.7689,450706.0
2017-05-05 15:00:00,50.42,50.67,50.4,50.65,312470.0,38.7766,38.9689,38.7612,38.9535,312470.0
2017-05-05 15:30:00,50.64,50.73,50.56,50.66,756151.0,38.9458,39.015,38.8843,38.9612,756151.0
2017-05-08 09:30:00,50.62,50.92,50.41,50.8,397847.0,38.9304,39.1611,38.7689,39.0689,397847.0
2017-05-08 10:00:00,50.79,51.23,50.79,51.04,372334.0,39.0612,39.3996,39.0612,39.2534,372334.0
2017-05-08 10:30:00,51.04,51.21,50.96,50.98,327744.0,39.2534,39.3842,39.1919,39.2073,327744.0
2017-05-08 11:00:00,50.98,51.01,50.75,50.77,206594.0,39.2073,39.2304,39.0304,39.0458,206594.0
2017-05-08 11:30:00,50.78,51.07,50.77,51.03,249985.0,39.0535,39.2765,39.0458,39.2457,249985.0
2017-05-08 12:00:00,51.04,51.18,51.01,51.17,179355.0,39.2534,39.3611,39.2304,39.3534,179355.0
2017-05-08 12:30:00,51.19,51.5,51.14,51.42,282381.0,39.3688,39.6072,39.3303,39.5457,282381.0
2017-05-08 13:00:00,51.41,51.49,51.32,51.43,188419.0,39.538,39.5995,39.4688,39.5534,188419.0
2017-05-08 13:30:00,51.43,51.44,51.29,51.29,193382.0,39.5534,39.5611,39.4457,39.4457,193382.0
2017-05-08 14:00:00,51.29,51.41,51.28,51.4,222755.0,39.4457,39.538,39.438,39.5303,222755.0
2017-05-08 14:30:00,51.41,51.44,51.32,51.37,228108.0,39.538,39.5611,39.4688,39.5072,228108.0
2017-05-08 15:00:00,51.36,51.45,51.3,51.37,338939.0,39.4995,39.5687,39.4534,39.5072,338939.0
2017-05-08 15:30:00,51.37,51.4,51.23,51.34,758303.0,39.5072,39.5303,39.3996,39.4842,758303.0
2017-05-09 09:30:00,51.5,51.6,51.23,51.46,417972.0,39.6072,39.6841,39.3996,39.5764,417972.0
2017-05-09 10:00:00,51.46,51.68,51.26,51.27,466812.0,39.5764,39.7456,39.4226,39.4303,466812.0
2017-05-09 10:30:00,51.27,51.35,51.24,51.26,224644.0,39.4303,39.4918,39.4072,39.4226,224644.0
2017-05-09 11:00:00,51.27,51.28,50.96,51.1,261497.0,39.4303,39.438,39.1919,39.2996,261497.0
2017-05-09 11:30:00,51.1,51.15,51.02,51.12,160022.0,39.2996,39.338,39.238,39.315,160022.0
2017-05-09 12:00:00,51.12,51.21,51.09,51.13,168331.0,39.315,39.3842,39.2919,39.3226,168331.0
2017-05-09 12:30:00,51.14,51.23,51.12,51.2,130069.0,39.3303,39.3996,39.315,39.3765,130069.0
2017-05-09 13:00:00,51.2,51.32,51.2,51.27,145742.0,39.3765,39.4688,39.3765,39.4303,145742.0
2017-05-09 13:30:00,51.27,51.41,51.26,51.41,177125.0,39.4303,39.538,39.4226,39.538,177125.0
2017-05-09 14:00:00,51.41,51.42,51.3,51.39,215196.0,39.538,39.5457,39.4534,39.5226,215196.0
2017-05-09 14:30:00,51.39,51.54,51.36,51.52,164609.0,39.5226,39.638,39.4995,39.6226,164609.0
2017-05-09 15:00:00,51.53,51.63,51.49,51.5,314928.0,39.6303,39.7072,39.5995,39.6072,314928.0
2017-05-09 15:30:00,51.5,51.51,51.33,51.45,512225.0,39.6072,39.6149,39.4765,39.5687,512225.0
2017-05-10 09:30:00,51.83,51.86,51.43,51.64,265154.0,39.861,39.8841,39.5534,39.7149,265154.0
2017-05-10 10:00:00,51.65,51.76,51.31,51.33,404684.0,39.7226,39.8072,39.4611,39.4765,404684.0
2017-05-10 10:30:00,51.34,51.63,51.33,51.63,366058.0,39.4842,39.7072,39.4765,39.7072,366058.0
2017-05-10 11:00:00,51.63,52.05,51.56,51.95,463329.0,39.7072,40.0302,39.6533,39.9533,463329.0
2017-05-10 11:30:00,51.96,52.23,51.94,52.2,362975.0,39.961,40.1686,39.9456,40.1456,362975.0
2017-05-10 12:00:00,52.21,52.42,52.19,52.21,511027.0,40.1532,40.3147,40.1379,40.1532,511027.0
2017-05-10 12:30:00,52.21,52.22,52.09,52.09,154265.0,40.1532,40.1609,40.061,40.061,154265.0
2017-05-10 13:00:00,52.1,52.26,52.09,52.17,347275.0,40.0686,40.1917,40.061,40.1225,347275.0
2017-05-10 13:30:00,52.17,52.44,52.14,52.41,272530.0,40.1225,40.3301,40.0994,40.3071,272530.0
2017-05-10 14:00:00,52.41,52.42,52.16,52.29,351521.0,40.3071,40.3147,40.1148,40.2148,351521.0
2017-05-10 14:30:00,52.3,52.47,52.29,52.45,282855.0,40.2225,40.3532,40.2148,40.3378,282855.0
2017-05-10 15:00:00,52.44,52.67,52.31,52.57,585702.0,40.3301,40.507,40.2302,40.4301,585702.0
2017-05-10 15:30:00,52.58,52.59,52.28,52.35,961682.0,40.4378,40.4455,40.2071,40.2609,961682.0
2017-05-11 09:30:00,52.5,52.83,52.28,52.46,449499.0,40.3763,40.6301,40.2071,40.3455,449499.0
2017-05-11 10:00:00,52.46,52.84,52.27,52.77,610928.0,40.3455,40.6378,40.1994,40.5839,610928.0
2017-05-11 10:30:00,52.75,53.09,52.71,53.0,331423.0,40.5685,40.83,40.5378,40.7608,331423.0
2017-05-11 11:00:00,53.0,53.24,52.97,52.98,479011.0,40.7608,40.9454,40.7377,40.7454,479011.0
2017-05-11 11:30:00,52.98,53.01,52.81,52.87,190102.0,40.7454,40.7685,40.6147,40.6608,190102.0
2017-05-11 12:00:00,52.87,52.94,52.76,52.91,183348.0,40.6608,40.7147,40.5762,40.6916,183348.0
2017-05-11 12:30:00,52.91,53.01,52.88,52.9,147278.0,40.6916,40.7685,40.6685,40.6839,147278.0
2017-05-11 13:00:00,52.91,52.91,52.77,52.77,111846.0,40.6916,40.6916,40.5839,40.5839,111846.0
2017-05-11 13:30:00,52.77,52.9,52.72,52.88,134662.0,40.5839,40.6839,40.5455,40.6685,134662.0
2017-05-11 14:00:00,52.89,52.99,52.78,52.95,258922.0,40.6762,40.7531,40.5916,40.7224,258922.0
2017-05-11 14:30:00,52.95,53.0,52.74,52.76,215138.0,40.7224,40.7608,40.5609,40.5762,215138.0
2017-05-11 15:00:00,52.76,52.84,52.74,52.78,234963.0,40.5762,40.6378,40.5609,40.5916,234963.0
2017-05-11 15:30:00,52.78,52.79,52.42,52.5,577556.0,40.5916,40.5993,40.3147,40.3763,577556.0
2017-05-12 09:30:00,52.42,52.76,52.38,52.75,194987.0,40.3147,40.5762,40.284,40.5685,194987.0
2017-05-12 10:00:00,52.77,53.04,52.65,52.67,238183.0,40.5839,40.7916,40.4916,40.507,238183.0
2017-05-12 10:30:00,52.67,53.04,52.65,53.02,265662.0,40.507,40.7916,40.4916,40.7762,265662.0
2017-05-12 11:00:00,53.01,53.01,52.85,52.89,252761.0,40.7685,40.7685,40.6454,40.6762,252761.0
2017-05-12 11:30:00,52.88,53.02,52.82,52.88,247404.0,40.6685,40.7762,40.6224,40.6685,247404.0
2017-05-12 12:00:00,52.89,52.92,52.84,52.86,136624.0,40.6762,40.6993,40.6378,40.6531,136624.0
2017-05-12 12:30:00,52.85,52.86,52.69,52.76,148244.0,40.6454,40.6531,40.5224,40.5762,148244.0
2017-05-12 13:00:00,52.76,52.86,52.76,52.83,101791.0,40.5762,40.6531,40.5762,40.6301,101791.0
2017-05-12 13:30:00,52.84,52.87,52.72,52.75,119213.0,40.6378,40.6608,40.5455,40.5685,119213.0
2017-05-12 14:00:00,52.76,52.86,52.75,52.84,126977.0,40.5762,40.6531,40.5685,40.6378,126977.0
2017-05-12 14:30:00,52.82,52.88,52.76,52.79,131287.0,40.6224,40.6685,40.5762,40.5993,131287.0
2017-05-12 15:00:00,52.78,52.82,52.59,52.63,186474.0,40.5916,40.6224,40.4455,40.4763,186474.0
2017-05-12 15:30:00,52.63,52.68,52.55,52.68,393004.0,40.4763,40.5147,40.4147,40.5147,393004.0
2017-05-15 09:30:00,52.97,53.21,52.52,53.19,267637.0,41.0145,41.2003,40.6661,41.1848,267637.0
2017-05-15 10:00:00,53.18,53.52,53.15,53.3,293311.0,41.1771,41.4404,41.1539,41.27,293311.0
2017-05-15 10:30:00,53.3,53.4,53.24,53.27,183341.0,41.27,41.3474,41.2236,41.2468,183341.0
2017-05-15 11:00:00,53.28,53.3,53.16,53.27,143318.0,41.2545,41.27,41.1616,41.2468,143318.0
2017-05-15 11:30:00,53.27,53.29,53.16,53.25,138217.0,41.2468,41.2623,41.1616,41.2313,138217.0
2017-05-15 12:00:00,53.25,53.35,53.15,53.21,182591.0,41.2313,41.3087,41.1539,41.2003,182591.0
2017-05-15 12:30:00,53.21,53.22,53.09,53.14,106318.0,41.2003,41.2081,41.1074,41.1461,106318.0
2017-05-15 13:00:00,53.14,53.21,53.09,53.09,92616.0,41.1461,41.2003,41.1074,41.1074,92616.0
2017-05-15 13:30:00,53.09,53.12,52.95,52.99,79735.0,41.1074,41.1306,40.999,41.03,79735.0
2017-05-15 14:00:00,52.99,53.0,52.72,52.74,129071.0,41.03,41.0377,40.8209,40.8364,129071.0
2017-05-15 14:30:00,52.74,52.76,52.56,52.59,127521.0,40.8364,40.8519,40.697,40.7203,127521.0
2017-05-15 15:00:00,52.6,52.87,52.58,52.86,208241.0,40.728,40.9371,40.7125,40.9293,208241.0
2017-05-15 15:30:00,52.86,53.1,52.83,53.02,679076.0,40.9293,41.1152,40.9061,41.0532,679076.0
2017-05-16 09:30:00,52.73,52.73,51.88,52.41,588484.0,40.8287,40.8287,40.1705,40.5809,588484.0
2017-05-16 10:00:00,52.43,52.51,52.17,52.39,413481.0,40.5964,40.6583,40.3951,40.5654,413481.0
2017-05-16 10:30:00,52.38,52.52,52.17,52.22,239146.0,40.5577,40.6661,40.3951,40.4338,239146.0
2017-05-16 11:00:00,52.23,52.44,52.17,52.34,271899.0,40.4415,40.6041,40.3951,40.5267,271899.0
2017-05-16 11:30:00,52.34,52.36,52.03,52.04,237423.0,40.5267,40.5422,40.2867,40.2944,237423.0
2017-05-16 12:00:00,52.03,52.1,51.92,52.08,169063.0,40.2867,40.3409,40.2015,40.3254,169063.0
2017-05-16 12:30:00,52.06,52.06,51.87,51.89,133480.0,40.3099,40.3099,40.1628,40.1783,133480.0
2017-05-16 13:00:00,51.89,52.08,51.77,52.03,292636.0,40.1783,40.3254,40.0853,40.2867,292636.0
2017-05-16 13:30:00,52.03,52.2,52.03,52.16,124896.0,40.2867,40.4183,40.2867,40.3873,124896.0
2017-05-16 14:00:00,52.16,52.3,52.12,52.21,180056.0,40.3873,40.4957,40.3563,40.426,180056.0
2017-05-16 14:30:00,52.21,52.36,52.2,52.25,175190.0,40.426,40.5422,40.4183,40.457,175190.0
2017-05-16 15:00:00,52.26,52.51,52.25,52.48,285348.0,40.4647,40.6583,40.457,40.6351,285348.0
2017-05-16 15:30:00,52.48,52.59,52.44,52.48,858147.0,40.6351,40.7203,40.6041,40.6351,858147.0
2017-05-17 09:30:00,51.94,52.46,51.78,52.06,224206.0,40.217,40.6196,40.0931,40.3099,224206.0
2017-05-17 10:00:00,52.05,52.21,52.04,52.15,117514.0,40.3021,40.426,40.2944,40.3796,117514.0
2017-05-17 10:30:00,52.17,52.48,52.17,52.22,253717.0,40.3951,40.6351,40.3951,40.4338,253717.0
2017-05-17 11:00:00,52.23,52.47,52.19,52.45,207056.0,40.4415,40.6274,40.4105,40.6119,207056.0
2017-05-17 11:30:00,52.45,52.68,52.42,52.66,176395.0,40.6119,40.79,40.5886,40.7745,176395.0
2017-05-17 12:00:00,52.66,52.72,52.49,52.49,160128.0,40.7745,40.8209,40.6428,40.6428,160128.0
2017-05-17 12:30:00,52.5,52.81,52.49,52.78,169728.0,40.6506,40.8906,40.6428,40.8674,169728.0
2017-05-17 13:00:00,52.79,52.84,52.66,52.66,159763.0,40.8751,40.9138,40.7745,40.7745,159763.0
2017-05-17 13:30:00,52.65,52.78,52.62,52.74,199145.0,40.7667,40.8674,40.7435,40.8364,199145.0
2017-05-17 14:00:00,52.74,52.81,52.45,52.45,329441.0,40.8364,40.8906,40.6119,40.6119,329441.0
2017-05-17 14:30:00,52.44,52.49,52.2,52.36,445172.0,40.6041,40.6428,40.4183,40.5422,445172.0
2017-05-17 15:00:00,52.36,52.52,52.32,52.32,359355.0,40.5422,40.6661,40.5112,40.5112,359355.0
2017-05-17 15:30:00,52.3,52.37,51.97,52.06,764729.0,40.4957,40.5499,40.2402,40.3099,764729.0
2017-05-18 09:30:00,51.66,52.46,51.45,51.45,336282.0,40.0002,40.6196,39.8376,39.8376,336282.0
2017-05-18 10:00:00,51.46,51.84,51.3,51.75,283415.0,39.8453,40.1395,39.7214,40.0699,283415.0
2017-05-18 10:30:00,51.75,52.06,51.69,51.9,185465.0,40.0699,40.3099,40.0234,40.186,185465.0
2017-05-18 11:00:00,51.89,52.08,51.87,51.97,150499.0,40.1783,40.3254,40.1628,40.2402,150499.0
2017-05-18 11:30:00,51.98,52.2,51.89,52.02,137790.0,40.2479,40.4183,40.1783,40.2789,137790.0
2017-05-18 12:00:00,52.02,52.18,51.91,52.16,146607.0,40.2789,40.4028,40.1937,40.3873,146607.0
2017-05-18 12:30:00,52.15,52.18,51.97,52.05,126699.0,40.3796,40.4028,40.2402,40.3021,126699.0
2017-05-18 13:00:00,52.04,52.09,51.74,51.88,240416.0,40.2944,40.3331,40.0621,40.1705,240416.0
2017-05-18 13:30:00,51.87,51.89,51.57,51.69,200678.0,40.1628,40.1783,39.9305,40.0234,200678.0
2017-05-18 14:00:00,51.69,52.03,51.69,52.02,270430.0,40.0234,40.2867,40.0234,40.2789,270430.0
2017-05-18 14:30:00,52.01,52.24,52.01,52.09,376497.0,40.2712,40.4493,40.2712,40.3331,376497.0
2017-05-18 15:00:00,52.08,52.19,51.97,52.04,306845.0,40.3254,40.4105,40.2402,40.2944,306845.0
2017-05-18 15:30:00,52.05,52.13,51.94,51.95,689657.0,40.3021,40.3641,40.217,40.2247,689657.0
2017-05-19 09:30:00,52.16,52.7,51.91,52.59,398767.0,40.3873,40.8054,40.1937,40.7203,398767.0
2017-05-19 10:00:00,52.6,52.81,52.56,52.78,200475.0,40.728,40.8906,40.697,40.8674,200475.0
2017-05-19 10:30:00,52.78,52.79,52.57,52.63,209522.0,40.8674,40.8751,40.7048,40.7512,209522.0
2017-05-19 11:00:00,52.62,52.67,52.43,52.64,182655.0,40.7435,40.7822,40.5964,40.759,182655.0
2017-05-19 11:30:00,52.63,52.68,52.49,52.5,140419.0,40.7512,40.79,40.6428,40.6506,140419.0
2017-05-19 12:00:00,52.51,52.74,52.51,52.74,151563.0,40.6583,40.8364,40.6583,40.8364,151563.0
2017-05-19 12:30:00,52.74,52.88,52.67,52.83,166201.0,40.8364,40.9448,40.7822,40.9061,166201.0
2017-05-19 13:00:00,52.83,52.83,52.66,52.83,181218.0,40.9061,40.9061,40.7745,40.9061,181218.0
2017-05-19 13:30:00,52.82,52.85,52.7,52.82,151177.0,40.8984,40.9216,40.8054,40.8984,151177.0
2017-05-19 14:00:00,52.81,53.0,52.7,52.98,413099.0,40.8906,41.0377,40.8054,41.0222,413099.0
2017-05-19 14:30:00,52.97,53.11,52.91,53.0,302989.0,41.0145,41.1229,40.968,41.0377,302989.0
2017-05-19 15:00:00,53.01,53.03,52.83,52.93,247731.0,41.0455,41.061,40.9061,40.9835,247731.0
2017-05-19 15:30:00,52.93,52.99,52.68,52.78,870541.0,40.9835,41.03,40.79,40.8674,870541.0
2017-05-22 09:30:00,52.96,53.11,52.81,53.0,186289.0,41.0068,41.1229,40.8906,41.0377,186289.0
2017-05-22 10:00:00,53.0,53.0,52.69,52.89,120366.0,41.0377,41.0377,40.7977,40.9526,120366.0
2017-05-22 10:30:00,52.9,53.01,52.9,52.94,124510.0,40.9603,41.0455,40.9603,40.9913,124510.0
2017-05-22 11:00:00,52.92,52.96,52.82,52.95,167116.0,40.9758,41.0068,40.8984,40.999,167116.0
2017-05-22 11:30:00,52.95,52.99,52.83,52.86,133227.0,40.999,41.03,40.9061,40.9293,133227.0
2017-05-22 12:00:00,52.87,53.06,52.85,53.03,78985.0,40.9371,41.0842,40.9216,41.061,78985.0
2017-05-22 12:30:00,53.04,53.13,53.02,53.05,77374.0,41.0687,41.1384,41.0532,41.0764,77374.0
2017-05-22 13:00:00,53.06,53.18,53.06,53.11,80380.0,41.0842,41.1771,41.0842,41.1229,80380.0
2017-05-22 13:30:00,53.11,53.12,52.97,53.02,94416.0,41.1229,41.1306,41.0145,41.0532,94416.0
2017-05-22 14:00:00,53.02,53.03,52.92,52.92,95235.0,41.0532,41.061,40.9758,40.9758,95235.0
2017-05-22 14:30:00,52.93,53.02,52.9,53.01,109731.0,40.9835,41.0532,40.9603,41.0455,109731.0
2017-05-22 15:00:00,53.0,53.06,52.94,52.95,129758.0,41.0377,41.0842,40.9913,40.999,129758.0
2017-05-22 15:30:00,52.95,53.06,52.92,52.96,433495.0,40.999,41.0842,40.9758,41.0068,433495.0
2017-05-23 09:30:00,53.0,53.14,52.92,52.94,160933.0,41.0377,41.1461,40.9758,40.9913,160933.0
2017-05-23 10:00:00,52.93,53.03,52.75,52.94,178461.0,40.9835,41.061,40.8442,40.9913,178461.0
2017-05-23 10:30:00,52.94,53.01,52.88,52.9,113313.0,40.9913,41.0455,40.9448,40.9603,113313.0
2017-05-23 11:00:00,52.92,53.32,52.87,53.2,180115.0,40.9758,41.2855,40.9371,41.1926,180115.0
2017-05-23 11:30:00,53.21,53.31,53.14,53.16,148479.0,41.2003,41.2778,41.1461,41.1616,148479.0
2017-05-23 12:00:00,53.15,53.28,53.12,53.12,69695.0,41.1539,41.2545,41.1306,41.1306,69695.0
2017-05-23 12:30:00,53.12,53.15,52.92,52.98,95353.0,41.1306,41.1539,40.9758,41.0222,95353.0
2017-05-23 13:00:00,52.98,53.16,52.98,53.07,102665.0,41.0222,41.1616,41.0222,41.0919,102665.0
2017-05-23 13:30:00,53.05,53.07,53.01,53.05,80915.0,41.0764,41.0919,41.0455,41.0764,80915.0
2017-05-23 14:00:00,53.05,53.1,52.95,53.01,49989.0,41.0764,41.1152,40.999,41.0455,49989.0
2017-05-23 14:30:00,53.0,53.11,52.95,53.04,60929.0,41.0377,41.1229,40.999,41.0687,60929.0
2017-05-23 15:00:00,53.04,53.11,53.03,53.03,86217.0,41.0687,41.1229,41.061,41.061,86217.0
2017-05-23 15:30:00,53.03,53.08,52.98,53.08,347892.0,41.061,41.0997,41.0222,41.0997,347892.0
2017-05-24 09:30:00,52.94,53.2,52.85,53.1,142060.0,40.9913,41.1926,40.9216,41.1152,142060.0
2017-05-24 10:00:00,53.11,53.18,52.94,53.07,96431.0,41.1229,41.1771,40.9913,41.0919,96431.0
2017-05-24 10:30:00,53.08,53.27,53.04,53.08,121809.0,41.0997,41.2468,41.0687,41.0997,121809.0
2017-05-24 11:00:00,53.08,53.18,53.04,53.1,184722.0,41.0997,41.1771,41.0687,41.1152,184722.0
2017-05-24 11:30:00,53.1,53.17,53.05,53.11,131589.0,41.1152,41.1694,41.0764,41.1229,131589.0
2017-05-24 12:00:00,53.1,53.15,53.0,53.13,106099.0,41.1152,41.1539,41.0377,41.1384,106099.0
2017-05-24 12:30:00,53.13,53.15,52.95,53.0,113360.0,41.1384,41.1539,40.999,41.0377,113360.0
2017-05-24 13:00:00,53.01,53.04,52.83,52.85,217477.0,41.0455,41.0687,40.9061,40.9216,217477.0
2017-05-24 13:30:00,52.85,52.95,52.84,52.89,149383.0,40.9216,40.999,40.9138,40.9526,149383.0
2017-05-24 14:00:00,52.89,53.02,52.76,52.88,205474.0,40.9526,41.0532,40.8519,40.9448,205474.0
2017-05-24 14:30:00,52.88,53.02,52.87,52.99,153905.0,40.9448,41.0532,40.9371,41.03,153905.0
2017-05-24 15:00:00,53.0,53.02,52.8,52.94,188856.0,41.0377,41.0532,40.8829,40.9913,188856.0
2017-05-24 15:30:00,52.95,53.21,52.92,53.12,462413.0,40.999,41.2003,40.9758,41.1306,462413.0
2017-05-25 09:30:00,53.15,53.75,52.98,53.66,429211.0,41.1539,41.6185,41.0222,41.5488,429211.0
2017-05-25 10:00:00,53.66,53.69,53.41,53.44,169852.0,41.5488,41.572,41.3552,41.3784,169852.0
2017-05-25 10:30:00,53.43,53.74,53.41,53.56,275350.0,41.3707,41.6107,41.3552,41.4713,275350.0
2017-05-25 11:00:00,53.57,53.91,53.56,53.64,367164.0,41.4791,41.7423,41.4713,41.5333,367164.0
2017-05-25 11:30:00,53.65,53.8,53.39,53.43,281631.0,41.541,41.6572,41.3397,41.3707,281631.0
2017-05-25 12:00:00,53.43,53.44,53.03,53.08,278205.0,41.3707,41.3784,41.061,41.0997,278205.0
2017-05-25 12:30:00,53.08,53.12,52.75,52.79,218399.0,41.0997,41.1306,40.8442,40.8751,218399.0
2017-05-25 13:00:00,52.79,52.83,52.64,52.78,150032.0,40.8751,40.9061,40.759,40.8674,150032.0
2017-05-25 13:30:00,52.77,52.78,52.52,52.78,168985.0,40.8596,40.8674,40.6661,40.8674,168985.0
2017-05-25 14:00:00,52.78,52.86,52.63,52.63,208379.0,40.8674,40.9293,40.7512,40.7512,208379.0
2017-05-25 14:30:00,52.64,52.64,52.43,52.5,178240.0,40.759,40.759,40.5964,40.6506,178240.0
2017-05-25 15:00:00,52.5,52.57,52.5,52.55,225665.0,40.6506,40.7048,40.6506,40.6893,225665.0
2017-05-25 15:30:00,52.56,52.57,52.43,52.46,431357.0,40.697,40.7048,40.5964,40.6196,431357.0
2017-05-26 09:30:00,52.42,52.69,52.26,52.42,296102.0,40.5886,40.7977,40.4647,40.5886,296102.0
2017-05-26 10:00:00,52.43,52.46,52.24,52.44,250206.0,40.5964,40.6196,40.4493,40.6041,250206.0
2017-05-26 10:30:00,52.45,52.57,52.26,52.41,251179.0,40.6119,40.7048,40.4647,40.5809,251179.0
2017-05-26 11:00:00,52.41,52.62,52.38,52.55,232842.0,40.5809,40.7435,40.5577,40.6893,232842.0
2017-05-26 11:30:00,52.54,52.7,52.5,52.61,315402.0,40.6816,40.8054,40.6506,40.7358,315402.0
2017-05-26 12:00:00,52.62,52.81,52.59,52.77,201711.0,40.7435,40.8906,40.7203,40.8596,201711.0
2017-05-26 12:30:00,52.78,52.84,52.71,52.8,191671.0,40.8674,40.9138,40.8132,40.8829,191671.0
2017-05-26 13:00:00,52.8,52.87,52.74,52.8,241448.0,40.8829,40.9371,40.8364,40.8829,241448.0
2017-05-26 13:30:00,52.8,52.82,52.66,52.72,160060.0,40.8829,40.8984,40.7745,40.8209,160060.0
2017-05-26 14:00:00,52.72,52.85,52.65,52.85,258181.0,40.8209,40.9216,40.7667,40.9216,258181.0
2017-05-26 14:30:00,52.84,52.85,52.68,52.68,237101.0,40.9138,40.9216,40.79,40.79,237101.0
2017-05-26 15:00:00,52.68,52.71,52.61,52.68,287126.0,40.79,40.8132,40.7358,40.79,287126.0
2017-05-26 15:30:00,52.69,52.82,52.67,52.81,440693.0,40.7977,40.8984,40.7822,40.8906,440693.0
2017-05-30 09:30:00,52.42,52.73,52.32,52.65,204065.0,40.5886,40.8287,40.5112,40.7667,204065.0
2017-05-30 10:00:00,52.64,52.83,52.49,52.76,152705.0,40.759,40.9061,40.6428,40.8519,152705.0
2017-05-30 10:30:00,52.73,52.83,52.64,52.72,168084.0,40.8287,40.9061,40.759,40.8209,168084.0
2017-05-30 11:00:00,52.74,52.8,52.52,52.53,180691.0,40.8364,40.8829,40.6661,40.6738,180691.0
2017-05-30 11:30:00,52.53,52.77,52.52,52.74,297810.0,40.6738,40.8596,40.6661,40.8364,297810.0
2017-05-30 12:00:00,52.74,52.98,52.73,52.94,370982.0,40.8364,41.0222,40.8287,40.9913,370982.0
2017-05-30 12:30:00,52.95,53.02,52.88,52.92,352234.0,40.999,41.0532,40.9448,40.9758,352234.0
2017-05-30 13:00:00,52.92,52.97,52.81,52.97,161799.0,40.9758,41.0145,40.8906,41.0145,161799.0
2017-05-30 13:30:00,52.98,53.09,52.96,53.07,208736.0,41.0222,41.1074,41.0068,41.0919,208736.0
2017-05-30 14:00:00,53.08,53.19,52.97,52.97,260953.0,41.0997,41.1848,41.0145,41.0145,260953.0
2017-05-30 14:30:00,52.97,52.98,52.84,52.91,244775.0,41.0145,41.0222,40.9138,40.968,244775.0
2017-05-30 15:00:00,52.91,52.98,52.72,52.75,312378.0,40.968,41.0222,40.8209,40.8442,312378.0
2017-05-30 15:30:00,52.76,52.77,52.42,52.43,587435.0,40.8519,40.8596,40.5886,40.5964,587435.0
2017-05-31 09:30:00,52.3,52.77,52.02,52.05,392272.0,40.4957,40.8596,40.2789,40.3021,392272.0
2017-05-31 10:00:00,52.04,52.32,52.0,52.31,271352.0,40.2944,40.5112,40.2634,40.5035,271352.0
2017-05-31 10:30:00,52.31,52.37,52.12,52.2,189331.0,40.5035,40.5499,40.3563,40.4183,189331.0
2017-05-31 11:00:00,52.2,52.25,51.78,51.91,341554.0,40.4183,40.457,40.0931,40.1937,341554.0
2017-05-31 11:30:00,51.93,51.93,51.63,51.79,295489.0,40.2092,40.2092,39.9769,40.1008,295489.0
2017-05-31 12:00:00,51.8,51.94,51.72,51.86,202857.0,40.1086,40.217,40.0466,40.155,202857.0
2017-05-31 12:30:00,51.86,52.01,51.84,51.88,168608.0,40.155,40.2712,40.1395,40.1705,168608.0
2017-05-31 13:00:00,51.88,51.96,51.82,51.93,158325.0,40.1705,40.2325,40.1241,40.2092,158325.0
2017-05-31 13:30:00,51.93,51.93,51.79,51.81,141933.0,40.2092,40.2092,40.1008,40.1163,141933.0
2017-05-31 14:00:00,51.8,52.01,51.77,51.93,185308.0,40.1086,40.2712,40.0853,40.2092,185308.0
2017-05-31 14:30:00,51.93,51.95,51.82,51.91,201087.0,40.2092,40.2247,40.1241,40.1937,201087.0
2017-05-31 15:00:00,51.91,52.06,51.9,51.94,341764.0,40.1937,40.3099,40.186,40.217,341764.0
2017-05-31 15:30:00,51.95,52.17,51.94,52.04,722897.0,40.2247,40.3951,40.217,40.2944,722897.0
2017-06-01 09:30:00,52.43,52.81,52.38,52.65,381550.0,40.5964,40.8906,40.5577,40.7667,381550.0
2017-06-01 10:00:00,52.65,53.57,52.57,53.33,795163.0,40.7667,41.4791,40.7048,41.2932,795163.0
2017-06-01 10:30:00,53.32,53.33,52.8,52.96,478510.0,41.2855,41.2932,40.8829,41.0068,478510.0
2017-06-01 11:00:00,52.98,53.23,52.79,52.88,454893.0,41.0222,41.2158,40.8751,40.9448,454893.0
2017-06-01 11:30:00,52.88,53.14,52.85,53.14,299627.0,40.9448,41.1461,40.9216,41.1461,299627.0
2017-06-01 12:00:00,53.14,53.18,52.99,53.01,224423.0,41.1461,41.1771,41.03,41.0455,224423.0
2017-06-01 12:30:00,53.01,53.21,52.98,53.14,257302.0,41.0455,41.2003,41.0222,41.1461,257302.0
2017-06-01 13:00:00,53.13,53.19,53.06,53.11,284028.0,41.1384,41.1848,41.0842,41.1229,284028.0
2017-06-01 13:30:00,53.1,53.12,52.98,53.08,316022.0,41.1152,41.1306,41.0222,41.0997,316022.0
2017-06-01 14:00:00,53.09,53.15,52.95,52.96,298251.0,41.1074,41.1539,40.999,41.0068,298251.0
2017-06-01 14:30:00,52.96,53.09,52.74,53.02,377929.0,41.0068,41.1074,40.8364,41.0532,377929.0
2017-06-01 15:00:00,53.03,53.04,52.82,52.97,421305.0,41.061,41.0687,40.8984,41.0145,421305.0
2017-06-01 15:30:00,52.98,53.08,52.84,53.08,1076851.0,41.0222,41.0997,40.9138,41.0997,1076851.0
2017-06-02 09:30:00,52.86,53.0,52.56,52.62,223380.0,40.9293,41.0377,40.697,40.7435,223380.0
2017-06-02 10:00:00,52.63,52.69,52.44,52.57,168566.0,40.7512,40.7977,40.6041,40.7048,168566.0
2017-06-02 10:30:00,52.58,52.65,52.48,52.5,169162.0,40.7125,40.7667,40.6351,40.6506,169162.0
2017-06-02 11:00:00,52.51,52.7,52.45,52.66,265226.0,40.6583,40.8054,40.6119,40.7745,265226.0
2017-06-02 11:30:00,52.66,52.9,52.66,52.81,293188.0,40.7745,40.9603,40.7745,40.8906,293188.0
2017-06-02 12:00:00,52.81,53.09,52.77,53.08,424635.0,40.8906,41.1074,40.8596,41.0997,424635.0
2017-06-02 12:30:00,53.09,53.11,52.9,53.03,227984.0,41.1074,41.1229,40.9603,41.061,227984.0
2017-06-02 13:00:00,53.03,53.06,52.97,53.02,200083.0,41.061,41.0842,41.0145,41.0532,200083.0
2017-06-02 13:30:00,53.02,53.13,53.01,53.1,165397.0,41.0532,41.1384,41.0455,41.1152,165397.0
2017-06-02 14:00:00,53.09,53.09,52.94,52.94,231020.0,41.1074,41.1074,40.9913,40.9913,231020.0
2017-06-02 14:30:00,52.94,52.97,52.87,52.95,131042.0,40.9913,41.0145,40.9371,40.999,131042.0
2017-06-02 15:00:00,52.95,52.98,52.84,52.85,194943.0,40.999,41.0222,40.9138,40.9216,194943.0
2017-06-02 15:30:00,52.84,52.89,52.62,52.69,1074967.0,40.9138,40.9526,40.7435,40.7977,1074967.0
2017-06-05 09:30:00,52.57,52.84,52.44,52.83,241621.0,40.7048,40.9138,40.6041,40.9061,241621.0
2017-06-05 10:00:00,52.83,52.98,52.78,52.95,245634.0,40.9061,41.0222,40.8674,40.999,245634.0
2017-06-05 10:30:00,52.95,53.03,52.9,52.99,214989.0,40.999,41.061,40.9603,41.03,214989.0
2017-06-05 11:00:00,52.99,53.04,52.93,52.94,199902.0,41.03,41.0687,40.9835,40.9913,199902.0
2017-06-05 11:30:00,52.95,53.15,52.92,53.15,187723.0,40.999,41.1539,40.9758,41.1539,187723.0
2017-06-05 12:00:00,53.15,53.16,53.03,53.05,174742.0,41.1539,41.1616,41.061,41.0764,174742.0
2017-06-05 12:30:00,53.05,53.06,52.9,52.97,136557.0,41.0764,41.0842,40.9603,41.0145,136557.0
2017-06-05 13:00:00,52.97,53.15,52.97,53.11,128660.0,41.0145,41.1539,41.0145,41.1229,128660.0
2017-06-05 13:30:00,53.12,53.12,52.93,53.0,125569.0,41.1306,41.1306,40.9835,41.0377,125569.0
2017-06-05 14:00:00,53.0,53.02,52.83,52.89,186374.0,41.0377,41.0532,40.9061,40.9526,186374.0
2017-06-05 14:30:00,52.89,52.97,52.86,52.87,162374.0,40.9526,41.0145,40.9293,40.9371,162374.0
2017-06-05 15:00:00,52.87,52.93,52.86,52.93,179577.0,40.9371,40.9835,40.9293,40.9835,179577.0
2017-06-05 15:30:00,52.93,52.97,52.74,52.8,478497.0,40.9835,41.0145,40.8364,40.8829,478497.0
2017-06-06 09:30:00,52.58,52.73,52.42,52.67,244519.0,40.7125,40.8287,40.5886,40.7822,244519.0
2017-06-06 10:00:00,52.68,52.76,52.63,52.75,181910.0,40.79,40.8519,40.7512,40.8442,181910.0
2017-06-06 10:30:00,52.75,52.85,52.7,52.84,217315.0,40.8442,40.9216,40.8054,40.9138,217315.0
2017-06-06 11:00:00,52.84,52.84,52.67,52.69,182650.0,40.9138,40.9138,40.7822,40.7977,182650.0
2017-06-06 11:30:00,52.7,52.88,52.7,52.79,107853.0,40.8054,40.9448,40.8054,40.8751,107853.0
2017-06-06 12:00:00,52.79,52.91,52.79,52.89,116525.0,40.8751,40.968,40.8751,40.9526,116525.0
2017-06-06 12:30:00,52.9,53.01,52.83,52.91,211561.0,40.9603,41.0455,40.9061,40.968,211561.0
2017-06-06 13:00:00,52.92,52.95,52.87,52.95,153648.0,40.9758,40.999,40.9371,40.999,153648.0
2017-06-06 13:30:00,52.94,52.96,52.86,52.9,142472.0,40.9913,41.0068,40.9293,40.9603,142472.0
2017-06-06 14:00:00,52.91,53.13,52.91,53.08,208095.0,40.968,41.1384,40.968,41.0997,208095.0
2017-06-06 14:30:00,53.07,53.16,53.06,53.12,166580.0,41.0919,41.1616,41.0842,41.1306,166580.0
2017-06-06 15:00:00,53.13,53.16,53.04,53.13,218149.0,41.1384,41.1616,41.0687,41.1384,218149.0
2017-06-06 15:30:00,53.14,53.15,53.02,53.08,564461.0,41.1461,41.1539,41.0532,41.0997,564461.0
2017-06-07 09:30:00,52.84,53.15,52.76,53.14,296699.0,40.9138,41.1539,40.8519,41.1461,296699.0
2017-06-07 10:00:00,53.14,53.17,52.88,53.05,263812.0,41.1461,41.1694,40.9448,41.0764,263812.0
2017-06-07 10:30:00,53.04,53.05,52.63,52.96,345131.0,41.0687,41.0764,40.7512,41.0068,345131.0
2017-06-07 11:00:00,52.94,52.96,52.7,52.74,204525.0,40.9913,41.0068,40.8054,40.8364,204525.0
2017-06-07 11:30:00,52.75,52.75,52.5,52.52,147948.0,40.8442,40.8442,40.6506,40.6661,147948.0
2017-06-07 12:00:00,52.51,52.76,52.47,52.72,142204.0,40.6583,40.8519,40.6274,40.8209,142204.0
2017-06-07 12:30:00,52.73,52.73,52.57,52.57,111740.0,40.8287,40.8287,40.7048,40.7048,111740.0
2017-06-07 13:00:00,52.57,52.64,52.49,52.59,134875.0,40.7048,40.759,40.6428,40.7203,134875.0
2017-06-07 13:30:00,52.59,52.78,52.47,52.76,117186.0,40.7203,40.8674,40.6274,40.8519,117186.0
2017-06-07 14:00:00,52.76,52.82,52.71,52.76,160524.0,40.8519,40.8984,40.8132,40.8519,160524.0
2017-06-07 14:30:00,52.77,52.92,52.77,52.81,127969.0,40.8596,40.9758,40.8596,40.8906,127969.0
2017-06-07 15:00:00,52.81,53.0,52.75,52.98,197858.0,40.8906,41.0377,40.8442,41.0222,197858.0
2017-06-07 15:30:00,52.98,53.07,52.89,52.96,657182.0,41.0222,41.0919,40.9526,41.0068,657182.0
2017-06-08 09:30:00,52.85,53.52,52.85,53.5,374820.0,40.9216,41.4404,40.9216,41.4249,374820.0
2017-06-08 10:00:00,53.52,53.63,53.35,53.55,321972.0,41.4404,41.5255,41.3087,41.4636,321972.0
2017-06-08 10:30:00,53.55,53.81,53.55,53.56,319706.0,41.4636,41.6649,41.4636,41.4713,319706.0
2017-06-08 11:00:00,53.56,53.66,53.39,53.43,289373.0,41.4713,41.5488,41.3397,41.3707,289373.0
2017-06-08 11:30:00,53.44,53.58,53.38,53.49,225488.0,41.3784,41.4868,41.332,41.4171,225488.0
2017-06-08 12:00:00,53.49,53.75,53.44,53.64,186835.0,41.4171,41.6185,41.3784,41.5333,186835.0
2017-06-08 12:30:00,53.64,53.96,53.61,53.93,260599.0,41.5333,41.7811,41.51,41.7578,260599.0
2017-06-08 13:00:00,53.93,53.94,53.59,53.63,235914.0,41.7578,41.7656,41.4946,41.5255,235914.0
2017-06-08 13:30:00,53.63,53.63,53.5,53.59,223092.0,41.5255,41.5255,41.4249,41.4946,223092.0
2017-06-08 14:00:00,53.6,53.6,53.43,53.46,143772.0,41.5023,41.5023,41.3707,41.3939,143772.0
2017-06-08 14:30:00,53.47,53.53,53.3,53.4,182301.0,41.4016,41.4481,41.27,41.3474,182301.0
2017-06-08 15:00:00,53.39,53.55,53.39,53.47,269362.0,41.3397,41.4636,41.3397,41.4016,269362.0
2017-06-08 15:30:00,53.47,53.53,53.37,53.43,643877.0,41.4016,41.4481,41.3242,41.3707,643877.0
2017-06-09 09:30:00,53.55,53.95,53.46,53.95,321641.0,41.4636,41.7733,41.3939,41.7733,321641.0
2017-06-09 10:00:00,53.93,54.31,53.86,54.13,592579.0,41.7578,42.0521,41.7036,41.9127,592579.0
2017-06-09 10:30:00,54.13,54.67,54.13,54.5,565194.0,41.9127,42.3308,41.9127,42.1992,565194.0
2017-06-09 11:00:00,54.5,54.69,54.47,54.64,315314.0,42.1992,42.3463,42.1759,42.3076,315314.0
2017-06-09 11:30:00,54.66,54.75,54.54,54.69,327228.0,42.3231,42.3927,42.2301,42.3463,327228.0
2017-06-09 12:00:00,54.7,54.76,54.62,54.71,481612.0,42.354,42.4005,42.2921,42.3618,481612.0
2017-06-09 12:30:00,54.71,54.82,54.6,54.76,360513.0,42.3618,42.4469,42.2766,42.4005,360513.0
2017-06-09 13:00:00,54.76,54.97,54.46,54.72,710838.0,42.4005,42.5631,42.1682,42.3695,710838.0
2017-06-09 13:30:00,54.71,54.73,54.51,54.56,335587.0,42.3618,42.3773,42.2069,42.2456,335587.0
2017-06-09 14:00:00,54.55,54.85,54.5,54.66,300597.0,42.2379,42.4702,42.1992,42.3231,300597.0
2017-06-09 14:30:00,54.66,54.73,54.42,54.48,328400.0,42.3231,42.3773,42.1372,42.1837,328400.0
2017-06-09 15:00:00,54.49,54.82,54.47,54.72,449317.0,42.1914,42.4469,42.1759,42.3695,449317.0
2017-06-09 15:30:00,54.72,54.8,54.5,54.71,1028499.0,42.3695,42.4315,42.1992,42.3618,1028499.0
2017-06-12 09:30:00,54.9,55.2,54.67,55.05,621130.0,42.5089,42.7412,42.3308,42.625,621130.0
2017-06-12 10:00:00,55.06,55.17,54.55,54.73,759621.0,42.6328,42.718,42.2379,42.3773,759621.0
2017-06-12 10:30:00,54.73,54.74,54.47,54.5,392137.0,42.3773,42.385,42.1759,42.1992,392137.0
2017-06-12 11:00:00,54.49,54.61,54.22,54.23,238221.0,42.1914,42.2843,41.9824,41.9901,238221.0
2017-06-12 11:30:00,54.21,54.28,53.98,54.13,304401.0,41.9746,42.0288,41.7965,41.9127,304401.0
2017-06-12 12:00:00,54.13,54.25,53.85,54.17,203089.0,41.9127,42.0056,41.6959,41.9437,203089.0
2017-06-12 12:30:00,54.16,54.42,54.16,54.34,142331.0,41.9359,42.1372,41.9359,42.0753,142331.0
2017-06-12 13:00:00,54.35,54.55,54.29,54.49,164511.0,42.083,42.2379,42.0366,42.1914,164511.0
2017-06-12 13:30:00,54.49,54.59,54.39,54.49,170235.0,42.1914,42.2689,42.114,42.1914,170235.0
2017-06-12 14:00:00,54.5,54.64,54.49,54.57,184625.0,42.1992,42.3076,42.1914,42.2534,184625.0
2017-06-12 14:30:00,54.56,54.62,54.43,54.56,257206.0,42.2456,42.2921,42.145,42.2456,257206.0
2017-06-12 15:00:00,54.56,54.71,54.54,54.58,308292.0,42.2456,42.3618,42.2301,42.2611,308292.0
2017-06-12 15:30:00,54.58,54.61,54.3,54.45,835079.0,42.2611,42.2843,42.0443,42.1605,835079.0
2017-06-13 09:30:00,54.48,54.69,54.4,54.42,206768.0,42.1837,42.3463,42.1217,42.1372,206768.0
2017-06-13 10:00:00,54.4,54.89,54.34,54.84,216930.0,42.1217,42.5011,42.0753,42.4624,216930.0
2017-06-13 10:30:00,54.85,54.87,54.55,54.56,301314.0,42.4702,42.4857,42.2379,42.2456,301314.0
2017-06-13 11:00:00,54.58,54.68,54.42,54.54,235622.0,42.2611,42.3385,42.1372,42.2301,235622.0
2017-06-13 11:30:00,54.54,54.73,54.53,54.62,198692.0,42.2301,42.3773,42.2224,42.2921,198692.0
2017-06-13 12:00:00,54.62,54.71,54.58,54.66,134230.0,42.2921,42.3618,42.2611,42.3231,134230.0
2017-06-13 12:30:00,54.66,54.67,54.51,54.6,125940.0,42.3231,42.3308,42.2069,42.2766,125940.0
2017-06-13 13:00:00,54.59,54.71,54.57,54.69,112887.0,42.2689,42.3618,42.2534,42.3463,112887.0
2017-06-13 13:30:00,54.68,54.76,54.64,54.7,117685.0,42.3385,42.4005,42.3076,42.354,117685.0
2017-06-13 14:00:00,54.7,54.81,54.68,54.77,208315.0,42.354,42.4392,42.3385,42.4082,208315.0
2017-06-13 14:30:00,54.77,54.81,54.71,54.74,159697.0,42.4082,42.4392,42.3618,42.385,159697.0
2017-06-13 15:00:00,54.75,54.99,54.73,54.97,208500.0,42.3927,42.5786,42.3773,42.5631,208500.0
2017-06-13 15:30:00,54.95,55.05,54.87,55.04,611854.0,42.5476,42.625,42.4857,42.6173,611854.0
2017-06-14 09:30:00,54.87,54.91,54.12,54.13,262336.0,42.4857,42.5166,41.9049,41.9127,262336.0
2017-06-14 10:00:00,54.14,54.38,54.07,54.29,236934.0,41.9204,42.1063,41.8662,42.0366,236934.0
2017-06-14 10:30:00,54.3,54.35,53.5,53.75,633408.0,42.0443,42.083,41.4249,41.6185,633408.0
2017-06-14 11:00:00,53.72,53.82,53.31,53.72,419901.0,41.5952,41.6727,41.2778,41.5952,419901.0
2017-06-14 11:30:00,53.72,53.79,53.56,53.65,150480.0,41.5952,41.6494,41.4713,41.541,150480.0
2017-06-14 12:00:00,53.64,53.79,53.57,53.75,168731.0,41.5333,41.6494,41.4791,41.6185,168731.0
2017-06-14 12:30:00,53.76,53.81,53.64,53.71,152952.0,41.6262,41.6649,41.5333,41.5875,152952.0
2017-06-14 13:00:00,53.69,53.76,53.58,53.63,142623.0,41.572,41.6262,41.4868,41.5255,142623.0
2017-06-14 13:30:00,53.62,53.72,53.62,53.66,122093.0,41.5178,41.5952,41.5178,41.5488,122093.0
2017-06-14 14:00:00,53.66,53.88,53.57,53.72,244538.0,41.5488,41.7191,41.4791,41.5952,244538.0
2017-06-14 14:30:00,53.72,53.79,53.47,53.66,281211.0,41.5952,41.6494,41.4016,41.5488,281211.0
2017-06-14 15:00:00,53.66,53.8,53.58,53.73,265155.0,41.5488,41.6572,41.4868,41.603,265155.0
2017-06-14 15:30:00,53.73,53.73,53.29,53.36,937163.0,41.603,41.603,41.2623,41.3165,937163.0
2017-06-15 09:30:00,53.1,53.33,52.87,53.21,350249.0,41.1152,41.2932,40.9371,41.2003,350249.0
2017-06-15 10:00:00,53.24,53.25,52.78,52.91,290102.0,41.2236,41.2313,40.8674,40.968,290102.0
2017-06-15 10:30:00,52.92,53.13,52.85,53.05,203682.0,40.9758,41.1384,40.9216,41.0764,203682.0
2017-06-15 11:00:00,53.06,53.2,53.05,53.2,151743.0,41.0842,41.1926,41.0764,41.1926,151743.0
2017-06-15 11:30:00,53.21,53.26,53.09,53.15,127112.0,41.2003,41.239,41.1074,41.1539,127112.0
2017-06-15 12:00:00,53.16,53.21,53.07,53.13,98337.0,41.1616,41.2003,41.0919,41.1384,98337.0
2017-06-15 12:30:00,53.11,53.2,53.05,53.12,100785.0,41.1229,41.1926,41.0764,41.1306,100785.0
2017-06-15 13:00:00,53.13,53.17,53.03,53.04,115856.0,41.1384,41.1694,41.061,41.0687,115856.0
2017-06-15 13:30:00,53.04,53.11,53.0,53.03,102972.0,41.0687,41.1229,41.0377,41.061,102972.0
2017-06-15 14:00:00,53.03,53.14,53.0,53.1,169927.0,41.061,41.1461,41.0377,41.1152,169927.0
2017-06-15 14:30:00,53.09,53.09,52.93,52.94,197266.0,41.1074,41.1074,40.9835,40.9913,197266.0
2017-06-15 15:00:00,52.93,52.97,52.84,52.85,298759.0,40.9835,41.0145,40.9138,40.9216,298759.0
2017-06-15 15:30:00,52.85,52.99,52.75,52.99,890894.0,40.9216,41.03,40.8442,41.03,890894.0
2017-06-16 09:30:00,53.31,53.48,53.01,53.2,723954.0,41.2778,41.4094,41.0455,41.1926,723954.0
2017-06-16 10:00:00,53.22,53.38,53.15,53.38,241409.0,41.2081,41.332,41.1539,41.332,241409.0
2017-06-16 10:30:00,53.39,53.69,53.37,53.47,219804.0,41.3397,41.572,41.3242,41.4016,219804.0
2017-06-16 11:00:00,53.48,53.5,53.34,53.38,201089.0,41.4094,41.4249,41.301,41.332,201089.0
2017-06-16 11:30:00,53.39,53.44,53.26,53.41,185634.0,41.3397,41.3784,41.239,41.3552,185634.0
2017-06-16 12:00:00,53.42,53.44,53.29,53.34,125406.0,41.3629,41.3784,41.2623,41.301,125406.0
2017-06-16 12:30:00,53.35,53.38,53.26,53.38,81751.0,41.3087,41.332,41.239,41.332,81751.0
2017-06-16 13:00:00,53.36,53.36,53.24,53.26,85412.0,41.3165,41.3165,41.2236,41.239,85412.0
2017-06-16 13:30:00,53.25,53.34,53.2,53.24,150215.0,41.2313,41.301,41.1926,41.2236,150215.0
2017-06-16 14:00:00,53.25,53.36,53.2,53.25,124799.0,41.2313,41.3165,41.1926,41.2313,124799.0
2017-06-16 14:30:00,53.25,53.31,53.23,53.27,239320.0,41.2313,41.2778,41.2158,41.2468,239320.0
2017-06-16 15:00:00,53.28,53.38,53.16,53.31,296138.0,41.2545,41.332,41.1616,41.2778,296138.0
2017-06-16 15:30:00,53.32,53.77,53.31,53.77,1374584.0,41.2855,41.6339,41.2778,41.6339,1374584.0
2017-06-19 09:30:00,53.81,54.08,53.81,53.83,216253.0,41.6649,41.874,41.6649,41.6804,216253.0
2017-06-19 10:00:00,53.84,54.11,53.83,54.01,217137.0,41.6881,41.8972,41.6804,41.8198,217137.0
2017-06-19 10:30:00,54.02,54.06,53.9,53.96,221867.0,41.8275,41.8585,41.7346,41.7811,221867.0
2017-06-19 11:00:00,53.97,54.02,53.9,53.96,166963.0,41.7888,41.8275,41.7346,41.7811,166963.0
2017-06-19 11:30:00,53.96,54.1,53.96,54.06,259171.0,41.7811,41.8895,41.7811,41.8585,259171.0
2017-06-19 12:00:00,54.06,54.11,54.01,54.09,131999.0,41.8585,41.8972,41.8198,41.8817,131999.0
2017-06-19 12:30:00,54.09,54.13,54.01,54.12,152573.0,41.8817,41.9127,41.8198,41.9049,152573.0
2017-06-19 13:00:00,54.12,54.16,54.05,54.11,156553.0,41.9049,41.9359,41.8507,41.8972,156553.0
2017-06-19 13:30:00,54.11,54.26,54.08,54.25,294878.0,41.8972,42.0133,41.874,42.0056,294878.0
2017-06-19 14:00:00,54.25,54.36,54.13,54.18,221347.0,42.0056,42.0908,41.9127,41.9514,221347.0
2017-06-19 14:30:00,54.19,54.23,54.11,54.22,195970.0,41.9591,41.9901,41.8972,41.9824,195970.0
2017-06-19 15:00:00,54.22,54.37,54.17,54.34,206576.0,41.9824,42.0985,41.9437,42.0753,206576.0
2017-06-19 15:30:00,54.34,54.34,54.21,54.27,678313.0,42.0753,42.0753,41.9746,42.0211,678313.0
2017-06-20 09:30:00,53.66,53.81,52.47,52.48,705331.0,41.5488,41.6649,40.6274,40.6351,705331.0
2017-06-20 10:00:00,52.48,52.99,52.47,52.91,351186.0,40.6351,41.03,40.6274,40.968,351186.0
2017-06-20 10:30:00,52.91,52.95,52.6,52.68,256526.0,40.968,40.999,40.728,40.79,256526.0
2017-06-20 11:00:00,52.68,52.76,52.52,52.75,272147.0,40.79,40.8519,40.6661,40.8442,272147.0
2017-06-20 11:30:00,52.74,52.8,52.57,52.58,210343.0,40.8364,40.8829,40.7048,40.7125,210343.0
2017-06-20 12:00:00,52.56,52.72,52.53,52.57,311602.0,40.697,40.8209,40.6738,40.7048,311602.0
2017-06-20 12:30:00,52.55,52.73,52.48,52.73,205039.0,40.6893,40.8287,40.6351,40.8287,205039.0
2017-06-20 13:00:00,52.73,52.98,52.69,52.85,239763.0,40.8287,41.0222,40.7977,40.9216,239763.0
2017-06-20 13:30:00,52.84,53.04,52.84,53.04,194955.0,40.9138,41.0687,40.9138,41.0687,194955.0
2017-06-20 14:00:00,53.03,53.09,52.98,53.04,181229.0,41.061,41.1074,41.0222,41.0687,181229.0
2017-06-20 14:30:00,53.05,53.1,52.92,52.92,161794.0,41.0764,41.1152,40.9758,40.9758,161794.0
2017-06-20 15:00:00,52.92,53.02,52.87,52.91,274273.0,40.9758,41.0532,40.9371,40.968,274273.0
2017-06-20 15:30:00,52.9,52.92,52.72,52.84,602258.0,40.9603,40.9758,40.8209,40.9138,602258.0
2017-06-21 09:30:00,52.93,52.99,52.45,52.48,344982.0,40.9835,41.03,40.6119,40.6351,344982.0
2017-06-21 10:00:00,52.49,52.5,52.28,52.5,427507.0,40.6428,40.6506,40.4802,40.6506,427507.0
2017-06-21 10:30:00,52.51,53.0,52.5,52.62,597603.0,40.6583,41.0377,40.6506,40.7435,597603.0
2017-06-21 11:00:00,52.62,52.62,52.27,52.37,389245.0,40.7435,40.7435,40.4725,40.5499,389245.0
2017-06-21 11:30:00,52.38,52.54,52.34,52.39,293070.0,40.5577,40.6816,40.5267,40.5654,293070.0
2017-06-21 12:00:00,52.39,52.45,52.08,52.13,248344.0,40.5654,40.6119,40.3254,40.3641,248344.0
2017-06-21 12:30:00,52.13,52.15,51.72,51.77,323755.0,40.3641,40.3796,40.0466,40.0853,323755.0
2017-06-21 13:00:00,51.77,51.88,51.63,51.68,276359.0,40.0853,40.1705,39.9769,40.0157,276359.0
2017-06-21 13:30:00,51.67,51.7,51.18,51.41,396165.0,40.0079,40.0311,39.6285,39.8066,396165.0
2017-06-21 14:00:00,51.39,51.71,51.35,51.66,298278.0,39.7911,40.0389,39.7601,40.0002,298278.0
2017-06-21 14:30:00,51.65,51.8,51.63,51.71,286061.0,39.9924,40.1086,39.9769,40.0389,286061.0
2017-06-21 15:00:00,51.7,51.85,51.63,51.66,249309.0,40.0311,40.1473,39.9769,40.0002,249309.0
2017-06-21 15:30:00,51.66,51.74,51.57,51.73,752280.0,40.0002,40.0621,39.9305,40.0544,752280.0
2017-06-22 09:30:00,52.12,52.12,51.45,51.73,472520.0,40.3563,40.3563,39.8376,40.0544,472520.0
2017-06-22 10:00:00,51.77,51.77,51.28,51.33,305689.0,40.0853,40.0853,39.7059,39.7447,305689.0
2017-06-22 10:30:00,51.32,51.6,51.22,51.47,425239.0,39.7369,39.9537,39.6595,39.8531,425239.0
2017-06-22 11:00:00,51.47,51.56,51.2,51.26,296132.0,39.8531,39.9227,39.644,39.6905,296132.0
2017-06-22 11:30:00,51.28,51.36,51.22,51.33,202318.0,39.7059,39.7679,39.6595,39.7447,202318.0
2017-06-22 12:00:00,51.33,51.37,51.24,51.29,185178.0,39.7447,39.7756,39.675,39.7137,185178.0
2017-06-22 12:30:00,51.29,51.38,51.25,51.34,240701.0,39.7137,39.7834,39.6827,39.7524,240701.0
2017-06-22 13:00:00,51.34,51.35,51.16,51.21,215771.0,39.7524,39.7601,39.613,39.6517,215771.0
2017-06-22 13:30:00,51.2,51.35,51.17,51.32,150278.0,39.644,39.7601,39.6208,39.7369,150278.0
2017-06-22 14:00:00,51.32,51.32,51.18,51.23,237632.0,39.7369,39.7369,39.6285,39.6672,237632.0
2017-06-22 14:30:00,51.23,51.33,51.16,51.29,281273.0,39.6672,39.7447,39.613,39.7137,281273.0
2017-06-22 15:00:00,51.29,51.46,51.17,51.2,344401.0,39.7137,39.8453,39.6208,39.644,344401.0
2017-06-22 15:30:00,51.21,51.22,51.09,51.17,894819.0,39.6517,39.6595,39.5588,39.6208,894819.0
2017-06-23 09:30:00,51.19,51.19,50.74,51.05,356534.0,39.6363,39.6363,39.2878,39.5278,356534.0
2017-06-23 10:00:00,51.05,51.11,50.92,51.06,322413.0,39.5278,39.5743,39.4272,39.5356,322413.0
2017-06-23 10:30:00,51.05,51.4,51.05,51.27,439618.0,39.5278,39.7989,39.5278,39.6982,439618.0
2017-06-23 11:00:00,51.27,51.36,51.05,51.22,201143.0,39.6982,39.7679,39.5278,39.6595,201143.0
2017-06-23 11:30:00,51.22,51.4,51.19,51.32,248649.0,39.6595,39.7989,39.6363,39.7369,248649.0
2017-06-23 12:00:00,51.32,51.43,51.26,51.32,181411.0,39.7369,39.8221,39.6905,39.7369,181411.0
2017-06-23 12:30:00,51.31,51.63,51.3,51.56,238483.0,39.7292,39.9769,39.7214,39.9227,238483.0
2017-06-23 13:00:00,51.56,51.64,51.42,51.61,223864.0,39.9227,39.9847,39.8143,39.9615,223864.0
2017-06-23 13:30:00,51.61,51.65,51.45,51.47,120014.0,39.9615,39.9924,39.8376,39.8531,120014.0
2017-06-23 14:00:00,51.46,51.5,51.3,51.39,155956.0,39.8453,39.8763,39.7214,39.7911,155956.0
2017-06-23 14:30:00,51.4,51.43,51.3,51.4,157359.0,39.7989,39.8221,39.7214,39.7989,157359.0
2017-06-23 15:00:00,51.4,51.42,51.3,51.36,271899.0,39.7989,39.8143,39.7214,39.7679,271899.0
2017-06-23 15:30:00,51.36,51.54,51.34,51.49,1128114.0,39.7679,39.9073,39.7524,39.8685,1128114.0
2017-06-26 09:30:00,51.64,52.06,51.52,52.02,321176.0,39.9847,40.3099,39.8918,40.2789,321176.0
2017-06-26 10:00:00,51.99,52.04,51.77,51.97,227144.0,40.2557,40.2944,40.0853,40.2402,227144.0
2017-06-26 10:30:00,51.96,52.0,51.58,51.67,143477.0,40.2325,40.2634,39.9382,40.0079,143477.0
2017-06-26 11:00:00,51.66,51.69,51.51,51.56,156813.0,40.0002,40.0234,39.884,39.9227,156813.0
2017-06-26 11:30:00,51.58,51.76,51.57,51.63,185965.0,39.9382,40.0776,39.9305,39.9769,185965.0
2017-06-26 12:00:00,51.62,51.66,51.53,51.54,108242.0,39.9692,40.0002,39.8995,39.9073,108242.0
2017-06-26 12:30:00,51.54,51.62,51.49,51.49,151485.0,39.9073,39.9692,39.8685,39.8685,151485.0
2017-06-26 13:00:00,51.5,51.53,51.35,51.39,114534.0,39.8763,39.8995,39.7601,39.7911,114534.0
2017-06-26 13:30:00,51.4,51.43,51.29,51.34,173470.0,39.7989,39.8221,39.7137,39.7524,173470.0
2017-06-26 14:00:00,51.34,51.38,51.26,51.34,229930.0,39.7524,39.7834,39.6905,39.7524,229930.0
2017-06-26 14:30:00,51.34,51.59,51.32,51.57,209133.0,39.7524,39.946,39.7369,39.9305,209133.0
2017-06-26 15:00:00,51.57,51.61,51.41,51.42,154224.0,39.9305,39.9615,39.8066,39.8143,154224.0
2017-06-26 15:30:00,51.42,51.52,51.25,51.33,749006.0,39.8143,39.8918,39.6827,39.7447,749006.0
2017-06-27 09:30:00,51.4,51.5,51.08,51.17,378815.0,39.7989,39.8763,39.5511,39.6208,378815.0
2017-06-27 10:00:00,51.18,51.32,51.1,51.31,364261.0,39.6285,39.7369,39.5666,39.7292,364261.0
2017-06-27 10:30:00,51.32,51.79,51.26,51.75,395727.0,39.7369,40.1008,39.6905,40.0699,395727.0
2017-06-27 11:00:00,51.76,52.3,51.72,52.29,407312.0,40.0776,40.4957,40.0466,40.488,407312.0
2017-06-27 11:30:00,52.29,52.35,52.14,52.33,184804.0,40.488,40.5344,40.3718,40.5189,184804.0
2017-06-27 12:00:00,52.33,52.34,52.07,52.08,157378.0,40.5189,40.5267,40.3176,40.3254,157378.0
2017-06-27 12:30:00,52.08,52.26,52.03,52.14,144131.0,40.3254,40.4647,40.2867,40.3718,144131.0
2017-06-27 13:00:00,52.14,52.24,52.11,52.2,155586.0,40.3718,40.4493,40.3486,40.4183,155586.0
2017-06-27 13:30:00,52.19,52.25,51.97,52.09,129419.0,40.4105,40.457,40.2402,40.3331,129419.0
2017-06-27 14:00:00,52.08,52.08,51.88,52.03,117692.0,40.3254,40.3254,40.1705,40.2867,117692.0
2017-06-27 14:30:00,52.03,52.09,51.9,51.97,134908.0,40.2867,40.3331,40.186,40.2402,134908.0
2017-06-27 15:00:00,51.97,51.98,51.83,51.89,162923.0,40.2402,40.2479,40.1318,40.1783,162923.0
2017-06-27 15:30:00,51.89,51.94,51.79,51.84,482703.0,40.1783,40.217,40.1008,40.1395,482703.0
2017-06-28 09:30:00,52.12,52.27,51.85,52.23,128829.0,40.3563,40.4725,40.1473,40.4415,128829.0
2017-06-28 10:00:00,52.23,52.33,52.01,52.01,136408.0,40.4415,40.5189,40.2712,40.2712,136408.0
2017-06-28 10:30:00,52.06,52.51,51.97,52.32,191013.0,40.3099,40.6583,40.2402,40.5112,191013.0
2017-06-28 11:00:00,52.34,52.43,52.22,52.4,96872.0,40.5267,40.5964,40.4338,40.5732,96872.0
2017-06-28 11:30:00,52.41,52.55,52.38,52.49,90585.0,40.5809,40.6893,40.5577,40.6428,90585.0
2017-06-28 12:00:00,52.47,52.72,52.46,52.72,117058.0,40.6274,40.8209,40.6196,40.8209,117058.0
2017-06-28 12:30:00,52.71,52.8,52.63,52.74,109006.0,40.8132,40.8829,40.7512,40.8364,109006.0
2017-06-28 13:00:00,52.73,52.76,52.61,52.7,78797.0,40.8287,40.8519,40.7358,40.8054,78797.0
2017-06-28 13:30:00,52.69,52.86,52.69,52.78,172332.0,40.7977,40.9293,40.7977,40.8674,172332.0
2017-06-28 14:00:00,52.78,52.85,52.7,52.72,112920.0,40.8674,40.9216,40.8054,40.8209,112920.0
2017-06-28 14:30:00,52.73,52.76,52.67,52.7,196399.0,40.8287,40.8519,40.7822,40.8054,196399.0
2017-06-28 15:00:00,52.69,52.71,52.62,52.62,163547.0,40.7977,40.8132,40.7435,40.7435,163547.0
2017-06-28 15:30:00,52.61,52.7,52.54,52.62,612217.0,40.7358,40.8054,40.6816,40.7435,612217.0
2017-06-29 09:30:00,52.89,53.02,52.66,52.73,458066.0,40.9526,41.0532,40.7745,40.8287,458066.0
2017-06-29 10:00:00,52.72,52.8,52.54,52.61,273233.0,40.8209,40.8829,40.6816,40.7358,273233.0
2017-06-29 10:30:00,52.61,52.87,52.55,52.76,218379.0,40.7358,40.9371,40.6893,40.8519,218379.0
2017-06-29 11:00:00,52.75,52.86,52.57,52.62,283970.0,40.8442,40.9293,40.7048,40.7435,283970.0
2017-06-29 11:30:00,52.63,52.64,52.16,52.45,423638.0,40.7512,40.759,40.3873,40.6119,423638.0
2017-06-29 12:00:00,52.46,52.46,52.22,52.23,204489.0,40.6196,40.6196,40.4338,40.4415,204489.0
2017-06-29 12:30:00,52.23,52.31,52.14,52.22,155997.0,40.4415,40.5035,40.3718,40.4338,155997.0
2017-06-29 13:00:00,52.22,52.44,52.0,52.04,215037.0,40.4338,40.6041,40.2634,40.2944,215037.0
2017-06-29 13:30:00,52.05,52.2,52.05,52.15,142280.0,40.3021,40.4183,40.3021,40.3796,142280.0
2017-06-29 14:00:00,52.15,52.28,52.06,52.17,247974.0,40.3796,40.4802,40.3099,40.3951,247974.0
2017-06-29 14:30:00,52.18,52.18,51.96,52.04,288312.0,40.4028,40.4028,40.2325,40.2944,288312.0
2017-06-29 15:00:00,52.03,52.09,51.88,51.93,277425.0,40.2867,40.3331,40.1705,40.2092,277425.0
2017-06-29 15:30:00,51.93,52.0,51.72,51.82,679645.0,40.2092,40.2634,40.0466,40.1241,679645.0
2017-06-30 09:30:00,52.13,52.19,51.81,52.05,174473.0,40.3641,40.4105,40.1163,40.3021,174473.0
2017-06-30 10:00:00,52.04,52.04,51.88,51.89,178153.0,40.2944,40.2944,40.1705,40.1783,178153.0
2017-06-30 10:30:00,51.89,52.0,51.7,51.8,227554.0,40.1783,40.2634,40.0311,40.1086,227554.0
2017-06-30 11:00:00,51.81,52.04,51.81,51.93,120617.0,40.1163,40.2944,40.1163,40.2092,120617.0
2017-06-30 11:30:00,51.94,52.2,51.93,52.18,75963.0,40.217,40.4183,40.2092,40.4028,75963.0
2017-06-30 12:00:00,52.17,52.2,52.06,52.12,94276.0,40.3951,40.4183,40.3099,40.3563,94276.0
2017-06-30 12:30:00,52.12,52.14,52.06,52.1,54630.0,40.3563,40.3718,40.3099,40.3409,54630.0
2017-06-30 13:00:00,52.11,52.44,52.11,52.43,131456.0,40.3486,40.6041,40.3486,40.5964,131456.0
2017-06-30 13:30:00,52.42,52.43,52.31,52.32,90048.0,40.5886,40.5964,40.5035,40.5112,90048.0
2017-06-30 14:00:00,52.31,52.52,52.3,52.49,144570.0,40.5035,40.6661,40.4957,40.6428,144570.0
2017-06-30 14:30:00,52.48,52.61,52.44,52.56,148257.0,40.6351,40.7358,40.6041,40.697,148257.0
2017-06-30 15:00:00,52.56,52.6,52.48,52.56,143514.0,40.697,40.728,40.6351,40.697,143514.0
2017-06-30 15:30:00,52.56,52.58,52.34,52.34,407577.0,40.697,40.7125,40.5267,40.5267,407577.0
2017-07-03 09:30:00,52.63,53.05,52.62,53.01,181586.0,40.7512,41.0764,40.7435,41.0455,181586.0
2017-07-03 10:00:00,53.01,53.19,53.0,53.02,143401.0,41.0455,41.1848,41.0377,41.0532,143401.0
2017-07-03 10:30:00,53.03,53.26,53.03,53.21,188458.0,41.061,41.239,41.061,41.2003,188458.0
2017-07-03 11:00:00,53.21,53.3,53.13,53.2,191667.0,41.2003,41.27,41.1384,41.1926,191667.0
2017-07-03 11:30:00,53.21,53.27,53.15,53.25,111934.0,41.2003,41.2468,41.1539,41.2313,111934.0
2017-07-03 12:00:00,53.26,53.27,53.04,53.13,127766.0,41.239,41.2468,41.0687,41.1384,127766.0
2017-07-03 12:30:00,53.14,53.37,53.07,53.08,348956.0,41.1461,41.3242,41.0919,41.0997,348956.0
2017-07-05 09:30:00,52.83,52.91,52.57,52.62,185747.0,40.9061,40.968,40.7048,40.7435,185747.0
2017-07-05 10:00:00,52.61,52.63,52.23,52.35,173758.0,40.7358,40.7512,40.4415,40.5344,173758.0
2017-07-05 10:30:00,52.35,52.5,52.27,52.43,118957.0,40.5344,40.6506,40.4725,40.5964,118957.0
2017-07-05 11:00:00,52.45,52.67,52.41,52.42,188361.0,40.6119,40.7822,40.5809,40.5886,188361.0
2017-07-05 11:30:00,52.41,52.64,52.29,52.6,209808.0,40.5809,40.759,40.488,40.728,209808.0
2017-07-05 12:00:00,52.58,52.76,52.49,52.71,129394.0,40.7125,40.8519,40.6428,40.8132,129394.0
2017-07-05 12:30:00,52.7,52.73,52.62,52.7,91884.0,40.8054,40.8287,40.7435,40.8054,91884.0
2017-07-05 13:00:00,52.69,52.92,52.68,52.83,208122.0,40.7977,40.9758,40.79,40.9061,208122.0
2017-07-05 13:30:00,52.83,52.85,52.7,52.73,98224.0,40.9061,40.9216,40.8054,40.8287,98224.0
2017-07-05 14:00:00,52.73,52.98,52.73,52.9,165537.0,40.8287,41.0222,40.8287,40.9603,165537.0
2017-07-05 14:30:00,52.89,52.95,52.79,52.84,222063.0,40.9526,40.999,40.8751,40.9138,222063.0
2017-07-05 15:00:00,52.83,53.03,52.79,53.01,191813.0,40.9061,41.061,40.8751,41.0455,191813.0
2017-07-05 15:30:00,53.01,53.07,52.92,52.93,492193.0,41.0455,41.0919,40.9758,40.9835,492193.0
2017-07-06 09:30:00,53.14,53.25,52.81,52.84,156607.0,41.1461,41.2313,40.8906,40.9138,156607.0
2017-07-06 10:00:00,52.87,53.06,52.73,52.82,179495.0,40.9371,41.0842,40.8287,40.8984,179495.0
2017-07-06 10:30:00,52.82,52.94,52.62,52.73,175631.0,40.8984,40.9913,40.7435,40.8287,175631.0
2017-07-06 11:00:00,52.75,53.27,52.75,53.25,250731.0,40.8442,41.2468,40.8442,41.2313,250731.0
2017-07-06 11:30:00,53.25,53.31,53.13,53.22,145337.0,41.2313,41.2778,41.1384,41.2081,145337.0
2017-07-06 12:00:00,53.22,53.52,53.21,53.39,215149.0,41.2081,41.4404,41.2003,41.3397,215149.0
2017-07-06 12:30:00,53.37,53.37,53.2,53.23,107249.0,41.3242,41.3242,41.1926,41.2158,107249.0
2017-07-06 13:00:00,53.23,53.41,53.17,53.25,287559.0,41.2158,41.3552,41.1694,41.2313,287559.0
2017-07-06 13:30:00,53.24,53.24,52.86,52.97,162804.0,41.2236,41.2236,40.9293,41.0145,162804.0
2017-07-06 14:00:00,52.98,53.0,52.86,52.97,123120.0,41.0222,41.0377,40.9293,41.0145,123120.0
2017-07-06 14:30:00,52.96,53.01,52.92,52.95,124552.0,41.0068,41.0455,40.9758,40.999,124552.0
2017-07-06 15:00:00,52.94,53.0,52.85,52.86,137859.0,40.9913,41.0377,40.9216,40.9293,137859.0
2017-07-06 15:30:00,52.86,52.91,52.77,52.86,366508.0,40.9293,40.968,40.8596,40.9293,366508.0
2017-07-07 09:30:00,52.87,53.55,52.68,53.47,235311.0,40.9371,41.4636,40.79,41.4016,235311.0
2017-07-07 10:00:00,53.47,53.49,53.2,53.32,345428.0,41.4016,41.4171,41.1926,41.2855,345428.0
2017-07-07 10:30:00,53.3,53.45,53.25,53.35,332453.0,41.27,41.3862,41.2313,41.3087,332453.0
2017-07-07 11:00:00,53.35,53.59,53.2,53.58,542577.0,41.3087,41.4946,41.1926,41.4868,542577.0
2017-07-07 11:30:00,53.6,53.87,53.58,53.79,211218.0,41.5023,41.7114,41.4868,41.6494,211218.0
2017-07-07 12:00:00,53.8,54.05,53.8,53.94,196807.0,41.6572,41.8507,41.6572,41.7656,196807.0
2017-07-07 12:30:00,53.94,54.01,53.86,53.93,95772.0,41.7656,41.8198,41.7036,41.7578,95772.0
2017-07-07 13:00:00,53.94,53.97,53.79,53.95,92189.0,41.7656,41.7888,41.6494,41.7733,92189.0
2017-07-07 13:30:00,53.95,54.01,53.85,53.93,101421.0,41.7733,41.8198,41.6959,41.7578,101421.0
2017-07-07 14:00:00,53.93,54.11,53.89,53.96,210472.0,41.7578,41.8972,41.7269,41.7811,210472.0
2017-07-07 14:30:00,53.95,54.05,53.91,53.97,148634.0,41.7733,41.8507,41.7423,41.7888,148634.0
2017-07-07 15:00:00,53.96,54.01,53.86,53.95,206009.0,41.7811,41.8198,41.7036,41.7733,206009.0
2017-07-07 15:30:00,53.94,54.15,53.89,54.1,575184.0,41.7656,41.9282,41.7269,41.8895,575184.0
2017-07-10 09:30:00,53.95,54.5,53.91,54.29,151556.0,41.7733,42.1992,41.7423,42.0366,151556.0
2017-07-10 10:00:00,54.33,54.51,54.32,54.4,162187.0,42.0675,42.2069,42.0598,42.1217,162187.0
2017-07-10 10:30:00,54.41,54.48,54.26,54.39,141700.0,42.1295,42.1837,42.0133,42.114,141700.0
2017-07-10 11:00:00,54.39,54.42,54.25,54.3,266900.0,42.114,42.1372,42.0056,42.0443,266900.0
2017-07-10 11:30:00,54.31,54.35,54.19,54.28,186099.0,42.0521,42.083,41.9591,42.0288,186099.0
2017-07-10 12:00:00,54.28,54.38,54.25,54.25,130057.0,42.0288,42.1063,42.0056,42.0056,130057.0
2017-07-10 12:30:00,54.24,54.35,54.2,54.29,109029.0,41.9979,42.083,41.9669,42.0366,109029.0
2017-07-10 13:00:00,54.29,54.29,54.03,54.04,119540.0,42.0366,42.0366,41.8353,41.843,119540.0
2017-07-10 13:30:00,54.05,54.16,54.05,54.16,141626.0,41.8507,41.9359,41.8507,41.9359,141626.0
2017-07-10 14:00:00,54.16,54.31,54.14,54.26,115728.0,41.9359,42.0521,41.9204,42.0133,115728.0
2017-07-10 14:30:00,54.26,54.33,54.23,54.25,107366.0,42.0133,42.0675,41.9901,42.0056,107366.0
2017-07-10 15:00:00,54.25,54.37,54.23,54.26,167482.0,42.0056,42.0985,41.9901,42.0133,167482.0
2017-07-10 15:30:00,54.26,54.26,54.05,54.08,505410.0,42.0133,42.0133,41.8507,41.874,505410.0
2017-07-11 09:30:00,53.92,54.38,53.83,54.31,178905.0,41.7501,42.1063,41.6804,42.0521,178905.0
2017-07-11 10:00:00,54.31,54.38,54.2,54.38,211436.0,42.0521,42.1063,41.9669,42.1063,211436.0
2017-07-11 10:30:00,54.39,54.51,54.29,54.48,163402.0,42.114,42.2069,42.0366,42.1837,163402.0
2017-07-11 11:00:00,54.46,54.47,54.16,54.25,218379.0,42.1682,42.1759,41.9359,42.0056,218379.0
2017-07-11 11:30:00,54.25,54.53,54.22,54.53,163087.0,42.0056,42.2224,41.9824,42.2224,163087.0
2017-07-11 12:00:00,54.53,54.57,54.24,54.34,113491.0,42.2224,42.2534,41.9979,42.0753,113491.0
2017-07-11 12:30:00,54.34,54.45,54.3,54.34,83931.0,42.0753,42.1605,42.0443,42.0753,83931.0
2017-07-11 13:00:00,54.34,54.41,54.3,54.35,110661.0,42.0753,42.1295,42.0443,42.083,110661.0
2017-07-11 13:30:00,54.35,54.54,54.32,54.47,99463.0,42.083,42.2301,42.0598,42.1759,99463.0
2017-07-11 14:00:00,54.47,54.51,54.4,54.48,180532.0,42.1759,42.2069,42.1217,42.1837,180532.0
2017-07-11 14:30:00,54.49,54.51,54.38,54.41,163936.0,42.1914,42.2069,42.1063,42.1295,163936.0
2017-07-11 15:00:00,54.42,54.44,54.32,54.4,192436.0,42.1372,42.1527,42.0598,42.1217,192436.0
2017-07-11 15:30:00,54.4,54.48,54.21,54.23,596089.0,42.1217,42.1837,41.9746,41.9901,596089.0
2017-07-12 09:30:00,54.74,54.8,54.44,54.48,177265.0,42.385,42.4315,42.1527,42.1837,177265.0
2017-07-12 10:00:00,54.5,54.61,54.42,54.58,156707.0,42.1992,42.2843,42.1372,42.2611,156707.0
2017-07-12 10:30:00,54.59,54.7,54.14,54.15,256446.0,42.2689,42.354,41.9204,41.9282,256446.0
2017-07-12 11:00:00,54.15,54.21,53.89,53.94,164065.0,41.9282,41.9746,41.7269,41.7656,164065.0
2017-07-12 11:30:00,53.94,54.02,53.83,53.98,93874.0,41.7656,41.8275,41.6804,41.7965,93874.0
2017-07-12 12:00:00,53.97,54.14,53.96,54.06,85650.0,41.7888,41.9204,41.7811,41.8585,85650.0
2017-07-12 12:30:00,54.05,54.22,54.05,54.17,79972.0,41.8507,41.9824,41.8507,41.9437,79972.0
2017-07-12 13:00:00,54.18,54.21,53.9,53.96,93299.0,41.9514,41.9746,41.7346,41.7811,93299.0
2017-07-12 13:30:00,53.96,54.09,53.95,53.99,56205.0,41.7811,41.8817,41.7733,41.8043,56205.0
2017-07-12 14:00:00,53.99,54.0,53.8,53.86,90560.0,41.8043,41.812,41.6572,41.7036,90560.0
2017-07-12 14:30:00,53.86,54.01,53.83,53.97,99845.0,41.7036,41.8198,41.6804,41.7888,99845.0
2017-07-12 15:00:00,53.98,54.04,53.93,53.96,153489.0,41.7965,41.843,41.7578,41.7811,153489.0
2017-07-12 15:30:00,53.95,53.96,53.72,53.78,601480.0,41.7733,41.7811,41.5952,41.6417,601480.0
2017-07-13 09:30:00,53.68,53.79,53.46,53.47,110088.0,41.5643,41.6494,41.3939,41.4016,110088.0
2017-07-13 10:00:00,53.48,53.53,53.23,53.23,132109.0,41.4094,41.4481,41.2158,41.2158,132109.0
2017-07-13 10:30:00,53.23,53.52,53.22,53.42,96192.0,41.2158,41.4404,41.2081,41.3629,96192.0
2017-07-13 11:00:00,53.44,53.49,53.36,53.41,111125.0,41.3784,41.4171,41.3165,41.3552,111125.0
2017-07-13 11:30:00,53.43,53.49,53.37,53.46,141285.0,41.3707,41.4171,41.3242,41.3939,141285.0
2017-07-13 12:00:00,53.46,53.6,53.46,53.57,55116.0,41.3939,41.5023,41.3939,41.4791,55116.0
2017-07-13 12:30:00,53.56,53.57,53.42,53.51,42914.0,41.4713,41.4791,41.3629,41.4326,42914.0
2017-07-13 13:00:00,53.52,53.52,53.4,53.42,83050.0,41.4404,41.4404,41.3474,41.3629,83050.0
2017-07-13 13:30:00,53.43,53.46,53.31,53.36,69599.0,41.3707,41.3939,41.2778,41.3165,69599.0
2017-07-13 14:00:00,53.36,53.6,53.35,53.56,114130.0,41.3165,41.5023,41.3087,41.4713,114130.0
2017-07-13 14:30:00,53.56,53.65,53.5,53.65,76755.0,41.4713,41.541,41.4249,41.541,76755.0
2017-07-13 15:00:00,53.65,53.66,53.52,53.54,123167.0,41.541,41.5488,41.4404,41.4558,123167.0
2017-07-13 15:30:00,53.54,53.88,53.53,53.81,587334.0,41.4558,41.7191,41.4481,41.6649,587334.0
2017-07-14 09:30:00,53.81,53.98,53.6,53.72,123750.0,41.6649,41.7965,41.5023,41.5952,123750.0
2017-07-14 10:00:00,53.71,53.93,53.65,53.85,110984.0,41.5875,41.7578,41.541,41.6959,110984.0
2017-07-14 10:30:00,53.85,53.85,53.64,53.69,91811.0,41.6959,41.6959,41.5333,41.572,91811.0
2017-07-14 11:00:00,53.68,53.88,53.64,53.8,98414.0,41.5643,41.7191,41.5333,41.6572,98414.0
2017-07-14 11:30:00,53.8,53.9,53.72,53.9,123568.0,41.6572,41.7346,41.5952,41.7346,123568.0
2017-07-14 12:00:00,53.92,53.92,53.69,53.76,66878.0,41.7501,41.7501,41.572,41.6262,66878.0
2017-07-14 12:30:00,53.75,53.82,53.69,53.8,151438.0,41.6185,41.6727,41.572,41.6572,151438.0
2017-07-14 13:00:00,53.82,53.93,53.81,53.89,120094.0,41.6727,41.7578,41.6649,41.7269,120094.0
2017-07-14 13:30:00,53.9,53.93,53.86,53.92,88169.0,41.7346,41.7578,41.7036,41.7501,88169.0
2017-07-14 14:00:00,53.91,54.05,53.89,53.96,141359.0,41.7423,41.8507,41.7269,41.7811,141359.0
2017-07-14 14:30:00,53.96,54.03,53.84,53.87,88885.0,41.7811,41.8353,41.6881,41.7114,88885.0
2017-07-14 15:00:00,53.87,53.98,53.83,53.98,155739.0,41.7114,41.7965,41.6804,41.7965,155739.0
2017-07-14 15:30:00,53.98,54.02,53.8,53.85,475114.0,41.7965,41.8275,41.6572,41.6959,475114.0
2017-07-17 09:30:00,53.86,54.0,53.61,53.98,134650.0,41.7036,41.812,41.51,41.7965,134650.0
2017-07-17 10:00:00,53.99,54.04,53.86,54.03,125285.0,41.8043,41.843,41.7036,41.8353,125285.0
2017-07-17 10:30:00,54.03,54.35,53.97,54.34,103845.0,41.8353,42.083,41.7888,42.0753,103845.0
2017-07-17 11:00:00,54.34,54.38,54.19,54.29,98382.0,42.0753,42.1063,41.9591,42.0366,98382.0
2017-07-17 11:30:00,54.28,54.29,54.02,54.28,167489.0,42.0288,42.0366,41.8275,42.0288,167489.0
2017-07-17 12:00:00,54.27,54.45,54.23,54.26,281436.0,42.0211,42.1605,41.9901,42.0133,281436.0
2017-07-17 12:30:00,54.25,54.3,54.14,54.14,77584.0,42.0056,42.0443,41.9204,41.9204,77584.0
2017-07-17 13:00:00,54.14,54.32,54.13,54.28,116071.0,41.9204,42.0598,41.9127,42.0288,116071.0
2017-07-17 13:30:00,54.29,54.35,54.24,54.33,115672.0,42.0366,42.083,41.9979,42.0675,115672.0
2017-07-17 14:00:00,54.33,54.4,54.28,54.39,157177.0,42.0675,42.1217,42.0288,42.114,157177.0
2017-07-17 14:30:00,54.4,54.47,54.35,54.42,198507.0,42.1217,42.1759,42.083,42.1372,198507.0
2017-07-17 15:00:00,54.43,54.49,54.36,54.4,316805.0,42.145,42.1914,42.0908,42.1217,316805.0
2017-07-17 15:30:00,54.4,54.45,54.3,54.32,682654.0,42.1217,42.1605,42.0443,42.0598,682654.0
2017-07-18 09:30:00,54.62,54.62,54.22,54.57,152528.0,42.2921,42.2921,41.9824,42.2534,152528.0
2017-07-18 10:00:00,54.56,54.66,54.41,54.53,151881.0,42.2456,42.3231,42.1295,42.2224,151881.0
2017-07-18 10:30:00,54.53,54.84,54.48,54.83,239128.0,42.2224,42.4624,42.1837,42.4547,239128.0
2017-07-18 11:00:00,54.83,54.84,54.53,54.58,96343.0,42.4547,42.4624,42.2224,42.2611,96343.0
2017-07-18 11:30:00,54.58,54.75,54.57,54.66,128959.0,42.2611,42.3927,42.2534,42.3231,128959.0
2017-07-18 12:00:00,54.65,54.72,54.58,54.63,99367.0,42.3153,42.3695,42.2611,42.2998,99367.0
2017-07-18 12:30:00,54.63,54.67,54.48,54.5,78825.0,42.2998,42.3308,42.1837,42.1992,78825.0
2017-07-18 13:00:00,54.5,54.53,54.46,54.47,152655.0,42.1992,42.2224,42.1682,42.1759,152655.0
2017-07-18 13:30:00,54.47,54.59,54.44,54.59,102623.0,42.1759,42.2689,42.1527,42.2689,102623.0
2017-07-18 14:00:00,54.59,54.7,54.55,54.67,101070.0,42.2689,42.354,42.2379,42.3308,101070.0
2017-07-18 14:30:00,54.67,54.73,54.66,54.68,89476.0,42.3308,42.3773,42.3231,42.3385,89476.0
2017-07-18 15:00:00,54.67,54.8,54.67,54.78,147380.0,42.3308,42.4315,42.3308,42.416,147380.0
2017-07-18 15:30:00,54.79,54.83,54.7,54.8,525634.0,42.4237,42.4547,42.354,42.4315,525634.0
2017-07-19 09:30:00,54.9,55.17,54.74,55.14,217096.0,42.5089,42.718,42.385,42.6947,217096.0
2017-07-19 10:00:00,55.15,55.34,54.91,55.06,235194.0,42.7025,42.8496,42.5166,42.6328,235194.0
2017-07-19 10:30:00,55.06,55.28,54.9,55.07,202963.0,42.6328,42.8031,42.5089,42.6405,202963.0
2017-07-19 11:00:00,55.07,55.08,54.91,54.93,186510.0,42.6405,42.6483,42.5166,42.5321,186510.0
2017-07-19 11:30:00,54.94,55.03,54.92,54.97,126965.0,42.5399,42.6096,42.5244,42.5631,126965.0
2017-07-19 12:00:00,54.97,55.16,54.96,55.15,71832.0,42.5631,42.7102,42.5554,42.7025,71832.0
2017-07-19 12:30:00,55.14,55.26,55.12,55.26,90307.0,42.6947,42.7876,42.6792,42.7876,90307.0
2017-07-19 13:00:00,55.26,55.34,55.2,55.28,98002.0,42.7876,42.8496,42.7412,42.8031,98002.0
2017-07-19 13:30:00,55.28,55.59,55.27,55.58,165315.0,42.8031,43.0432,42.7954,43.0354,165315.0
2017-07-19 14:00:00,55.59,55.71,55.52,55.6,198979.0,43.0432,43.1361,42.989,43.0509,198979.0
2017-07-19 14:30:00,55.6,55.68,55.51,55.55,184395.0,43.0509,43.1128,42.9812,43.0122,184395.0
2017-07-19 15:00:00,55.55,55.6,55.5,55.55,250948.0,43.0122,43.0509,42.9735,43.0122,250948.0
2017-07-19 15:30:00,55.55,55.61,55.5,55.54,631489.0,43.0122,43.0586,42.9735,43.0044,631489.0
2017-07-20 09:30:00,55.76,55.83,55.48,55.57,204197.0,43.1748,43.229,42.958,43.0277,204197.0
2017-07-20 10:00:00,55.58,55.61,55.43,55.49,135414.0,43.0354,43.0586,42.9193,42.9657,135414.0
2017-07-20 10:30:00,55.49,55.49,54.98,55.27,229164.0,42.9657,42.9657,42.5708,42.7954,229164.0
2017-07-20 11:00:00,55.26,55.3,54.93,55.02,134910.0,42.7876,42.8186,42.5321,42.6018,134910.0
2017-07-20 11:30:00,55.02,55.04,54.81,55.02,193200.0,42.6018,42.6173,42.4392,42.6018,193200.0
2017-07-20 12:00:00,55.02,55.35,54.98,55.3,145225.0,42.6018,42.8573,42.5708,42.8186,145225.0
2017-07-20 12:30:00,55.3,55.32,55.24,55.3,82967.0,42.8186,42.8341,42.7722,42.8186,82967.0
2017-07-20 13:00:00,55.31,55.43,55.3,55.39,154265.0,42.8264,42.9193,42.8186,42.8883,154265.0
2017-07-20 13:30:00,55.39,55.47,55.39,55.41,110119.0,42.8883,42.9502,42.8883,42.9038,110119.0
2017-07-20 14:00:00,55.41,55.56,55.35,55.55,229083.0,42.9038,43.0199,42.8573,43.0122,229083.0
2017-07-20 14:30:00,55.55,55.56,55.45,55.49,149974.0,43.0122,43.0199,42.9348,42.9657,149974.0
2017-07-20 15:00:00,55.49,55.52,55.47,55.5,144849.0,42.9657,42.989,42.9502,42.9735,144849.0
2017-07-20 15:30:00,55.49,55.55,55.36,55.38,407478.0,42.9657,43.0122,42.8651,42.8806,407478.0
2017-07-21 09:30:00,55.34,55.56,55.05,55.05,261314.0,42.8496,43.0199,42.625,42.625,261314.0
2017-07-21 10:00:00,55.02,55.16,54.84,55.11,100243.0,42.6018,42.7102,42.4624,42.6715,100243.0
2017-07-21 10:30:00,55.12,55.29,55.06,55.28,92976.0,42.6792,42.8109,42.6328,42.8031,92976.0
2017-07-21 11:00:00,55.27,55.52,55.26,55.51,95808.0,42.7954,42.989,42.7876,42.9812,95808.0
2017-07-21 11:30:00,55.52,55.57,55.39,55.44,90543.0,42.989,43.0277,42.8883,42.927,90543.0
2017-07-21 12:00:00,55.45,55.56,55.42,55.48,65007.0,42.9348,43.0199,42.9115,42.958,65007.0
2017-07-21 12:30:00,55.48,55.51,55.36,55.4,75944.0,42.958,42.9812,42.8651,42.896,75944.0
2017-07-21 13:00:00,55.4,55.52,55.4,55.44,63631.0,42.896,42.989,42.896,42.927,63631.0
2017-07-21 13:30:00,55.44,55.5,55.42,55.42,65716.0,42.927,42.9735,42.9115,42.9115,65716.0
2017-07-21 14:00:00,55.42,55.45,55.35,55.4,54683.0,42.9115,42.9348,42.8573,42.896,54683.0
2017-07-21 14:30:00,55.41,55.45,55.34,55.35,65159.0,42.9038,42.9348,42.8496,42.8573,65159.0
2017-07-21 15:00:00,55.34,55.42,55.21,55.25,74811.0,42.8496,42.9115,42.7489,42.7799,74811.0
2017-07-21 15:30:00,55.25,55.35,55.23,55.32,269919.0,42.7799,42.8573,42.7644,42.8341,269919.0
2017-07-24 09:30:00,55.57,55.87,55.33,55.42,192245.0,43.0277,43.26,42.8418,42.9115,192245.0
2017-07-24 10:00:00,55.42,55.57,55.4,55.48,125426.0,42.9115,43.0277,42.896,42.958,125426.0
2017-07-24 10:30:00,55.48,55.65,55.44,55.49,163891.0,42.958,43.0896,42.927,42.9657,163891.0
2017-07-24 11:00:00,55.49,55.49,55.34,55.4,72352.0,42.9657,42.9657,42.8496,42.896,72352.0
2017-07-24 11:30:00,55.41,55.5,55.38,55.44,73568.0,42.9038,42.9735,42.8806,42.927,73568.0
2017-07-24 12:00:00,55.45,55.53,55.44,55.48,80692.0,42.9348,42.9967,42.927,42.958,80692.0
2017-07-24 12:30:00,55.49,55.54,55.45,55.48,40750.0,42.9657,43.0044,42.9348,42.958,40750.0
2017-07-24 13:00:00,55.47,55.5,55.44,55.45,73411.0,42.9502,42.9735,42.927,42.9348,73411.0
2017-07-24 13:30:00,55.46,55.51,55.44,55.47,144710.0,42.9425,42.9812,42.927,42.9502,144710.0
2017-07-24 14:00:00,55.46,55.51,55.44,55.5,120328.0,42.9425,42.9812,42.927,42.9735,120328.0
2017-07-24 14:30:00,55.5,55.54,55.44,55.54,185005.0,42.9735,43.0044,42.927,43.0044,185005.0
2017-07-24 15:00:00,55.54,55.65,55.45,55.64,219677.0,43.0044,43.0896,42.9348,43.0819,219677.0
2017-07-24 15:30:00,55.64,55.64,55.51,55.6,316633.0,43.0819,43.0819,42.9812,43.0509,316633.0
2017-07-25 09:30:00,56.14,56.64,55.95,56.41,493376.0,43.469,43.8562,43.3219,43.6781,493376.0
2017-07-25 10:00:00,56.42,56.47,56.24,56.38,392633.0,43.6858,43.7245,43.5464,43.6549,392633.0
2017-07-25 10:30:00,56.38,56.48,56.23,56.27,313542.0,43.6549,43.7323,43.5387,43.5697,313542.0
2017-07-25 11:00:00,56.29,56.37,56.17,56.22,168943.0,43.5852,43.6471,43.4922,43.531,168943.0
2017-07-25 11:30:00,56.23,56.55,56.19,56.54,158860.0,43.5387,43.7865,43.5077,43.7787,158860.0
2017-07-25 12:00:00,56.53,56.59,56.43,56.52,161668.0,43.771,43.8175,43.6936,43.7633,161668.0
2017-07-25 12:30:00,56.52,56.57,56.34,56.34,210042.0,43.7633,43.802,43.6239,43.6239,210042.0
2017-07-25 13:00:00,56.35,56.46,56.24,56.3,96196.0,43.6316,43.7168,43.5464,43.5929,96196.0
2017-07-25 13:30:00,56.3,56.45,56.28,56.3,117581.0,43.5929,43.7091,43.5774,43.5929,117581.0
2017-07-25 14:00:00,56.3,56.31,56.16,56.2,148241.0,43.5929,43.6007,43.4845,43.5155,148241.0
2017-07-25 14:30:00,56.21,56.25,56.11,56.15,167412.0,43.5232,43.5542,43.4458,43.4768,167412.0
2017-07-25 15:00:00,56.16,56.18,56.1,56.1,259883.0,43.4845,43.5,43.438,43.438,259883.0
2017-07-25 15:30:00,56.11,56.21,56.01,56.04,556587.0,43.4458,43.5232,43.3684,43.3916,556587.0
2017-07-26 09:30:00,56.39,56.39,55.84,56.22,174424.0,43.6626,43.6626,43.2367,43.531,174424.0
2017-07-26 10:00:00,56.27,56.34,55.92,56.0,156647.0,43.5697,43.6239,43.2987,43.3606,156647.0
2017-07-26 10:30:00,56.01,56.39,55.93,56.1,297064.0,43.3684,43.6626,43.3064,43.438,297064.0
2017-07-26 11:00:00,56.1,56.23,55.93,56.11,310222.0,43.438,43.5387,43.3064,43.4458,310222.0
2017-07-26 11:30:00,56.11,56.49,56.08,56.47,117010.0,43.4458,43.74,43.4226,43.7245,117010.0
2017-07-26 12:00:00,56.46,56.53,56.34,56.36,163029.0,43.7168,43.771,43.6239,43.6394,163029.0
2017-07-26 12:30:00,56.35,56.61,56.35,56.37,130450.0,43.6316,43.8329,43.6316,43.6471,130450.0
2017-07-26 13:00:00,56.36,56.38,56.18,56.19,156322.0,43.6394,43.6549,43.5,43.5077,156322.0
2017-07-26 13:30:00,56.18,56.24,55.84,55.89,158841.0,43.5,43.5464,43.2367,43.2754,158841.0
2017-07-26 14:00:00,55.88,56.08,55.87,56.02,278665.0,43.2677,43.4226,43.26,43.3761,278665.0
2017-07-26 14:30:00,56.01,56.02,55.9,55.92,221265.0,43.3684,43.3761,43.2832,43.2987,221265.0
2017-07-26 15:00:00,55.93,56.01,55.79,55.92,372178.0,43.3064,43.3684,43.198,43.2987,372178.0
2017-07-26 15:30:00,55.93,55.97,55.64,55.71,625622.0,43.3064,43.3374,43.0819,43.1361,625622.0
2017-07-27 09:30:00,54.27,55.66,53.51,55.51,655702.0,42.0211,43.0974,41.4326,42.9812,655702.0
2017-07-27 10:00:00,55.5,56.46,55.4,56.1,318008.0,42.9735,43.7168,42.896,43.438,318008.0
2017-07-27 10:30:00,56.08,56.24,55.8,56.12,181500.0,43.4226,43.5464,43.2058,43.4535,181500.0
2017-07-27 11:00:00,56.11,56.2,55.92,56.07,188175.0,43.4458,43.5155,43.2987,43.4148,188175.0
2017-07-27 11:30:00,56.06,56.35,55.93,56.29,153974.0,43.4071,43.6316,43.3064,43.5852,153974.0
2017-07-27 12:00:00,56.29,56.3,56.06,56.08,167525.0,43.5852,43.5929,43.4071,43.4226,167525.0
2017-07-27 12:30:00,56.09,56.1,55.93,56.0,92522.0,43.4303,43.438,43.3064,43.3606,92522.0
2017-07-27 13:00:00,55.99,56.17,55.87,55.98,188826.0,43.3529,43.4922,43.26,43.3451,188826.0
2017-07-27 13:30:00,55.98,56.0,55.72,55.78,197135.0,43.3451,43.3606,43.1438,43.1903,197135.0
2017-07-27 14:00:00,55.77,56.04,55.69,55.81,142067.0,43.1825,43.3916,43.1206,43.2135,142067.0
2017-07-27 14:30:00,55.81,55.86,55.65,55.77,157446.0,43.2135,43.2522,43.0896,43.1825,157446.0
2017-07-27 15:00:00,55.77,55.94,55.71,55.92,239608.0,43.1825,43.3142,43.1361,43.2987,239608.0
2017-07-27 15:30:00,55.93,56.22,55.86,56.18,717096.0,43.3064,43.531,43.2522,43.5,717096.0
2017-07-28 09:30:00,55.92,56.21,55.58,55.59,366636.0,43.2987,43.5232,43.0354,43.0432,366636.0
2017-07-28 10:00:00,55.6,55.88,55.53,55.79,221565.0,43.0509,43.2677,42.9967,43.198,221565.0
2017-07-28 10:30:00,55.8,55.85,55.35,55.46,229332.0,43.2058,43.2445,42.8573,42.9425,229332.0
2017-07-28 11:00:00,55.44,55.49,54.98,55.09,277139.0,42.927,42.9657,42.5708,42.656,277139.0
2017-07-28 11:30:00,55.09,55.33,55.04,55.08,293211.0,42.656,42.8418,42.6173,42.6483,293211.0
2017-07-28 12:00:00,55.08,55.26,55.08,55.11,117118.0,42.6483,42.7876,42.6483,42.6715,117118.0
2017-07-28 12:30:00,55.11,55.13,54.97,54.97,123715.0,42.6715,42.687,42.5631,42.5631,123715.0
2017-07-28 13:00:00,54.99,55.14,54.94,55.11,136962.0,42.5786,42.6947,42.5399,42.6715,136962.0
2017-07-28 13:30:00,55.11,55.19,55.02,55.03,87441.0,42.6715,42.7334,42.6018,42.6096,87441.0
2017-07-28 14:00:00,55.03,55.04,54.95,55.02,130760.0,42.6096,42.6173,42.5476,42.6018,130760.0
2017-07-28 14:30:00,55.02,55.17,54.93,55.17,106749.0,42.6018,42.718,42.5321,42.718,106749.0
2017-07-28 15:00:00,55.17,55.25,55.08,55.18,229553.0,42.718,42.7799,42.6483,42.7257,229553.0
2017-07-28 15:30:00,55.17,55.23,54.94,54.99,589296.0,42.718,42.7644,42.5399,42.5786,589296.0
2017-07-31 09:30:00,55.16,55.41,55.02,55.35,140381.0,42.7102,42.9038,42.6018,42.8573,140381.0
2017-07-31 10:00:00,55.37,55.84,55.37,55.83,146454.0,42.8728,43.2367,42.8728,43.229,146454.0
2017-07-31 10:30:00,55.83,55.84,55.55,55.59,190289.0,43.229,43.2367,43.0122,43.0432,190289.0
2017-07-31 11:00:00,55.6,55.67,55.49,55.62,149724.0,43.0509,43.1051,42.9657,43.0664,149724.0
2017-07-31 11:30:00,55.62,55.91,55.59,55.91,115470.0,43.0664,43.2909,43.0432,43.2909,115470.0
2017-07-31 12:00:00,55.91,56.0,55.84,55.85,143237.0,43.2909,43.3606,43.2367,43.2445,143237.0
2017-07-31 12:30:00,55.85,55.96,55.81,55.87,130284.0,43.2445,43.3296,43.2135,43.26,130284.0
2017-07-31 13:00:00,55.87,55.94,55.84,55.87,89659.0,43.26,43.3142,43.2367,43.26,89659.0
2017-07-31 13:30:00,55.87,55.96,55.84,55.96,91672.0,43.26,43.3296,43.2367,43.3296,91672.0
2017-07-31 14:00:00,55.96,56.14,55.93,56.12,190728.0,43.3296,43.469,43.3064,43.4535,190728.0
2017-07-31 14:30:00,56.12,56.15,56.03,56.11,155118.0,43.4535,43.4768,43.3838,43.4458,155118.0
2017-07-31 15:00:00,56.1,56.19,56.06,56.15,176373.0,43.438,43.5077,43.4071,43.4768,176373.0
2017-07-31 15:30:00,56.16,56.2,55.96,56.0,426710.0,43.4845,43.5155,43.3296,43.3606,426710.0
2017-08-01 09:30:00,56.11,56.42,55.9,56.18,301866.0,43.4458,43.6858,43.2832,43.5,301866.0
2017-08-01 10:00:00,56.16,56.53,56.16,56.48,157089.0,43.4845,43.771,43.4845,43.7323,157089.0
2017-08-01 10:30:00,56.48,56.75,56.33,56.72,267756.0,43.7323,43.9413,43.6161,43.9181,267756.0
2017-08-01 11:00:00,56.72,56.81,56.32,56.35,206807.0,43.9181,43.9878,43.6084,43.6316,206807.0
2017-08-01 11:30:00,56.35,56.58,56.35,56.51,109563.0,43.6316,43.8097,43.6316,43.7555,109563.0
2017-08-01 12:00:00,56.51,56.61,56.46,56.49,152695.0,43.7555,43.8329,43.7168,43.74,152695.0
2017-08-01 12:30:00,56.48,56.58,56.44,56.49,126849.0,43.7323,43.8097,43.7013,43.74,126849.0
2017-08-01 13:00:00,56.49,56.56,56.41,56.44,133056.0,43.74,43.7942,43.6781,43.7013,133056.0
2017-08-01 13:30:00,56.46,56.52,56.38,56.52,85080.0,43.7168,43.7633,43.6549,43.7633,85080.0
2017-08-01 14:00:00,56.52,56.58,56.46,56.55,120927.0,43.7633,43.8097,43.7168,43.7865,120927.0
2017-08-01 14:30:00,56.54,56.55,56.45,56.46,121387.0,43.7787,43.7865,43.7091,43.7168,121387.0
2017-08-01 15:00:00,56.46,56.54,56.42,56.5,145186.0,43.7168,43.7787,43.6858,43.7478,145186.0
2017-08-01 15:30:00,56.5,56.61,56.49,56.56,431774.0,43.7478,43.8329,43.74,43.7942,431774.0
2017-08-02 09:30:00,56.15,56.64,56.12,56.59,113078.0,43.4768,43.8562,43.4535,43.8175,113078.0
2017-08-02 10:00:00,56.6,56.69,56.45,56.52,107986.0,43.8252,43.8949,43.7091,43.7633,107986.0
2017-08-02 10:30:00,56.5,56.58,56.14,56.15,191677.0,43.7478,43.8097,43.469,43.4768,191677.0
2017-08-02 11:00:00,56.15,56.39,56.15,56.3,176153.0,43.4768,43.6626,43.4768,43.5929,176153.0
2017-08-02 11:30:00,56.31,56.56,56.3,56.52,99006.0,43.6007,43.7942,43.5929,43.7633,99006.0
2017-08-02 12:00:00,56.51,56.54,56.07,56.09,144430.0,43.7555,43.7787,43.4148,43.4303,144430.0
2017-08-02 12:30:00,56.1,56.28,56.1,56.18,116937.0,43.438,43.5774,43.438,43.5,116937.0
2017-08-02 13:00:00,56.17,56.47,56.17,56.42,136595.0,43.4922,43.7245,43.4922,43.6858,136595.0
2017-08-02 13:30:00,56.43,56.5,56.42,56.48,53559.0,43.6936,43.7478,43.6858,43.7323,53559.0
2017-08-02 14:00:00,56.49,56.49,56.36,56.39,61453.0,43.74,43.74,43.6394,43.6626,61453.0
2017-08-02 14:30:00,56.38,56.47,56.34,56.44,124053.0,43.6549,43.7245,43.6239,43.7013,124053.0
2017-08-02 15:00:00,56.45,56.46,56.1,56.12,184823.0,43.7091,43.7168,43.438,43.4535,184823.0
2017-08-02 15:30:00,56.13,56.21,56.06,56.21,328403.0,43.4613,43.5232,43.4071,43.5232,328403.0
2017-08-03 09:30:00,56.05,56.27,55.75,56.04,206987.0,43.3993,43.5697,43.167,43.3916,206987.0
2017-08-03 10:00:00,56.05,56.13,55.85,55.9,340374.0,43.3993,43.4613,43.2445,43.2832,340374.0
2017-08-03 10:30:00,55.89,56.11,55.86,56.03,118473.0,43.2754,43.4458,43.2522,43.3838,118473.0
2017-08-03 11:00:00,56.0,56.05,55.83,55.94,139385.0,43.3606,43.3993,43.229,43.3142,139385.0
2017-08-03 11:30:00,55.93,55.93,55.76,55.86,94424.0,43.3064,43.3064,43.1748,43.2522,94424.0
2017-08-03 12:00:00,55.85,56.06,55.82,56.02,142665.0,43.2445,43.4071,43.2212,43.3761,142665.0
2017-08-03 12:30:00,56.02,56.03,55.89,55.95,87631.0,43.3761,43.3838,43.2754,43.3219,87631.0
2017-08-03 13:00:00,55.95,56.08,55.95,56.06,88548.0,43.3219,43.4226,43.3219,43.4071,88548.0
2017-08-03 13:30:00,56.05,56.13,55.98,56.05,91578.0,43.3993,43.4613,43.3451,43.3993,91578.0
2017-08-03 14:00:00,56.05,56.07,55.96,55.98,115740.0,43.3993,43.4148,43.3296,43.3451,115740.0
2017-08-03 14:30:00,55.98,56.03,55.87,55.9,96475.0,43.3451,43.3838,43.26,43.2832,96475.0
2017-08-03 15:00:00,55.9,56.05,55.88,55.99,137045.0,43.2832,43.3993,43.2677,43.3529,137045.0
2017-08-03 15:30:00,56.0,56.06,55.89,55.92,422313.0,43.3606,43.4071,43.2754,43.2987,422313.0
2017-08-04 09:30:00,55.98,56.24,55.81,56.07,162528.0,43.3451,43.5464,43.2135,43.4148,162528.0
2017-08-04 10:00:00,56.08,56.35,56.05,56.33,204048.0,43.4226,43.6316,43.3993,43.6161,204048.0
2017-08-04 10:30:00,56.32,56.45,56.27,56.33,204247.0,43.6084,43.7091,43.5697,43.6161,204247.0
2017-08-04 11:00:00,56.33,56.38,55.97,56.01,206492.0,43.6161,43.6549,43.3374,43.3684,206492.0
2017-08-04 11:30:00,56.01,56.03,55.89,55.93,100157.0,43.3684,43.3838,43.2754,43.3064,100157.0
2017-08-04 12:00:00,55.93,56.01,55.87,55.98,92703.0,43.3064,43.3684,43.26,43.3451,92703.0
2017-08-04 12:30:00,55.99,56.04,55.9,55.98,108022.0,43.3529,43.3916,43.2832,43.3451,108022.0
2017-08-04 13:00:00,55.99,56.03,55.92,55.94,103997.0,43.3529,43.3838,43.2987,43.3142,103997.0
2017-08-04 13:30:00,55.94,56.01,55.92,55.96,67863.0,43.3142,43.3684,43.2987,43.3296,67863.0
2017-08-04 14:00:00,55.95,55.96,55.81,55.81,90144.0,43.3219,43.3296,43.2135,43.2135,90144.0
2017-08-04 14:30:00,55.8,55.85,55.68,55.76,89184.0,43.2058,43.2445,43.1128,43.1748,89184.0
2017-08-04 15:00:00,55.76,55.83,55.75,55.77,88306.0,43.1748,43.229,43.167,43.1825,88306.0
2017-08-04 15:30:00,55.78,55.81,55.66,55.77,493463.0,43.1903,43.2135,43.0974,43.1825,493463.0
2017-08-07 09:30:00,55.59,55.7,55.47,55.62,103681.0,43.0432,43.1283,42.9502,43.0664,103681.0
2017-08-07 10:00:00,55.63,55.69,55.33,55.33,118191.0,43.0741,43.1206,42.8418,42.8418,118191.0
2017-08-07 10:30:00,55.33,55.34,55.15,55.3,129287.0,42.8418,42.8496,42.7025,42.8186,129287.0
2017-08-07 11:00:00,55.3,55.34,55.07,55.07,185394.0,42.8186,42.8496,42.6405,42.6405,185394.0
2017-08-07 11:30:00,55.07,55.12,55.0,55.01,219635.0,42.6405,42.6792,42.5863,42.5941,219635.0
2017-08-07 12:00:00,55.03,55.15,54.91,54.96,161308.0,42.6096,42.7025,42.5166,42.5554,161308.0
2017-08-07 12:30:00,54.95,55.08,54.94,55.01,67661.0,42.5476,42.6483,42.5399,42.5941,67661.0
2017-08-07 13:00:00,55.01,55.06,54.93,54.95,75637.0,42.5941,42.6328,42.5321,42.5476,75637.0
2017-08-07 13:30:00,54.96,54.98,54.85,54.87,96690.0,42.5554,42.5708,42.4702,42.4857,96690.0
2017-08-07 14:00:00,54.86,55.07,54.86,55.07,160730.0,42.4779,42.6405,42.4779,42.6405,160730.0
2017-08-07 14:30:00,55.07,55.07,54.87,54.9,122304.0,42.6405,42.6405,42.4857,42.5089,122304.0
2017-08-07 15:00:00,54.89,54.98,54.86,54.95,127582.0,42.5011,42.5708,42.4779,42.5476,127582.0
2017-08-07 15:30:00,54.95,54.95,54.86,54.91,414192.0,42.5476,42.5476,42.4779,42.5166,414192.0
2017-08-08 09:30:00,54.9,55.06,54.38,54.53,166229.0,42.5089,42.6328,42.1063,42.2224,166229.0
2017-08-08 10:00:00,54.53,54.61,54.46,54.59,177145.0,42.2224,42.2843,42.1682,42.2689,177145.0
2017-08-08 10:30:00,54.61,54.94,54.55,54.89,149302.0,42.2843,42.5399,42.2379,42.5011,149302.0
2017-08-08 11:00:00,54.9,55.04,54.87,54.87,68284.0,42.5089,42.6173,42.4857,42.4857,68284.0
2017-08-08 11:30:00,54.88,54.97,54.84,54.91,50355.0,42.4934,42.5631,42.4624,42.5166,50355.0
2017-08-08 12:00:00,54.92,54.97,54.85,54.87,56751.0,42.5244,42.5631,42.4702,42.4857,56751.0
2017-08-08 12:30:00,54.87,54.94,54.77,54.79,75316.0,42.4857,42.5399,42.4082,42.4237,75316.0
2017-08-08 13:00:00,54.79,54.83,54.69,54.69,41014.0,42.4237,42.4547,42.3463,42.3463,41014.0
2017-08-08 13:30:00,54.67,54.76,54.64,54.74,74289.0,42.3308,42.4005,42.3076,42.385,74289.0
2017-08-08 14:00:00,54.75,54.77,54.68,54.69,90101.0,42.3927,42.4082,42.3385,42.3463,90101.0
2017-08-08 14:30:00,54.69,54.73,54.59,54.6,91238.0,42.3463,42.3773,42.2689,42.2766,91238.0
2017-08-08 15:00:00,54.6,54.63,54.36,54.43,157526.0,42.2766,42.2998,42.0908,42.145,157526.0
2017-08-08 15:30:00,54.43,54.47,54.31,54.46,469582.0,42.145,42.1759,42.0521,42.1682,469582.0
2017-08-09 09:30:00,54.43,54.69,54.21,54.4,188321.0,42.145,42.3463,41.9746,42.1217,188321.0
2017-08-09 10:00:00,54.39,54.69,54.33,54.54,165576.0,42.114,42.3463,42.0675,42.2301,165576.0
2017-08-09 10:30:00,54.54,54.56,53.42,53.75,587003.0,42.2301,42.2456,41.3629,41.6185,587003.0
2017-08-09 11:00:00,53.75,53.79,53.38,53.48,284329.0,41.6185,41.6494,41.332,41.4094,284329.0
2017-08-09 11:30:00,53.49,53.69,53.46,53.62,150735.0,41.4171,41.572,41.3939,41.5178,150735.0
2017-08-09 12:00:00,53.61,53.64,53.37,53.37,285727.0,41.51,41.5333,41.3242,41.3242,285727.0
2017-08-09 12:30:00,53.37,53.4,53.27,53.33,182836.0,41.3242,41.3474,41.2468,41.2932,182836.0
2017-08-09 13:00:00,53.32,53.34,53.11,53.16,208559.0,41.2855,41.301,41.1229,41.1616,208559.0
2017-08-09 13:30:00,53.16,53.2,52.97,53.0,164417.0,41.1616,41.1926,41.0145,41.0377,164417.0
2017-08-09 14:00:00,53.0,53.06,52.85,52.94,301826.0,41.0377,41.0842,40.9216,40.9913,301826.0
2017-08-09 14:30:00,52.94,53.01,52.88,52.89,194701.0,40.9913,41.0455,40.9448,40.9526,194701.0
2017-08-09 15:00:00,52.89,52.95,52.83,52.94,201006.0,40.9526,40.999,40.9061,40.9913,201006.0
2017-08-09 15:30:00,52.94,53.04,52.88,53.0,715723.0,40.9913,41.0687,40.9448,41.0377,715723.0
2017-08-10 09:30:00,52.99,53.04,52.39,52.53,286937.0,41.03,41.0687,40.5654,40.6738,286937.0
2017-08-10 10:00:00,52.52,52.62,52.24,52.62,237314.0,40.6661,40.7435,40.4493,40.7435,237314.0
2017-08-10 10:30:00,52.63,52.75,52.5,52.56,188010.0,40.7512,40.8442,40.6506,40.697,188010.0
2017-08-10 11:00:00,52.56,52.64,52.38,52.54,317747.0,40.697,40.759,40.5577,40.6816,317747.0
2017-08-10 11:30:00,52.55,52.73,52.52,52.54,142393.0,40.6893,40.8287,40.6661,40.6816,142393.0
2017-08-10 12:00:00,52.54,52.62,52.41,52.48,212480.0,40.6816,40.7435,40.5809,40.6351,212480.0
2017-08-10 12:30:00,52.47,52.51,52.25,52.32,275714.0,40.6274,40.6583,40.457,40.5112,275714.0
2017-08-10 13:00:00,52.32,52.68,52.32,52.64,155900.0,40.5112,40.79,40.5112,40.759,155900.0
2017-08-10 13:30:00,52.64,52.68,52.45,52.51,97280.0,40.759,40.79,40.6119,40.6583,97280.0
2017-08-10 14:00:00,52.51,52.72,52.44,52.59,123766.0,40.6583,40.8209,40.6041,40.7203,123766.0
2017-08-10 14:30:00,52.59,52.67,52.51,52.55,116777.0,40.7203,40.7822,40.6583,40.6893,116777.0
2017-08-10 15:00:00,52.54,52.59,52.15,52.26,343500.0,40.6816,40.7203,40.3796,40.4647,343500.0
2017-08-10 15:30:00,52.25,52.33,52.13,52.21,566170.0,40.457,40.5189,40.3641,40.426,566170.0
2017-08-11 09:30:00,52.03,52.17,51.7,52.02,289200.0,40.2867,40.3951,40.0311,40.2789,289200.0
2017-08-11 10:00:00,52.02,52.24,52.0,52.04,264877.0,40.2789,40.4493,40.2634,40.2944,264877.0
2017-08-11 10:30:00,52.05,52.06,51.84,51.84,192521.0,40.3021,40.3099,40.1395,40.1395,192521.0
2017-08-11 11:00:00,51.83,51.86,51.69,51.69,147339.0,40.1318,40.155,40.0234,40.0234,147339.0
2017-08-11 11:30:00,51.7,51.87,51.69,51.87,128240.0,40.0311,40.1628,40.0234,40.1628,128240.0
2017-08-11 12:00:00,51.87,51.96,51.85,51.89,152721.0,40.1628,40.2325,40.1473,40.1783,152721.0
2017-08-11 12:30:00,51.89,52.16,51.85,52.14,218415.0,40.1783,40.3873,40.1473,40.3718,218415.0
2017-08-11 13:00:00,52.14,52.27,52.14,52.18,111768.0,40.3718,40.4725,40.3718,40.4028,111768.0
2017-08-11 13:30:00,52.19,52.25,52.18,52.19,88365.0,40.4105,40.457,40.4028,40.4105,88365.0
2017-08-11 14:00:00,52.19,52.25,52.17,52.19,103836.0,40.4105,40.457,40.3951,40.4105,103836.0
2017-08-11 14:30:00,52.18,52.19,52.04,52.05,193790.0,40.4028,40.4105,40.2944,40.3021,193790.0
2017-08-11 15:00:00,52.06,52.3,52.06,52.29,224581.0,40.3099,40.4957,40.3099,40.488,224581.0
2017-08-11 15:30:00,52.28,52.35,52.14,52.17,677850.0,40.4802,40.5344,40.3718,40.3951,677850.0
2017-08-14 09:30:00,52.08,52.69,52.06,52.57,203791.0,40.6337,41.1097,40.6181,41.016,203791.0
2017-08-14 10:00:00,52.56,52.57,52.19,52.19,98196.0,41.0082,41.016,40.7196,40.7196,98196.0
2017-08-14 10:30:00,52.2,52.54,52.19,52.44,91371.0,40.7274,40.9926,40.7196,40.9146,91371.0
2017-08-14 11:00:00,52.44,52.45,52.23,52.36,67192.0,40.9146,40.9224,40.7508,40.8522,67192.0
2017-08-14 11:30:00,52.36,52.45,52.28,52.29,66773.0,40.8522,40.9224,40.7898,40.7976,66773.0
2017-08-14 12:00:00,52.3,52.42,52.17,52.17,87673.0,40.8054,40.899,40.704,40.704,87673.0
2017-08-14 12:30:00,52.17,52.21,52.06,52.15,73766.0,40.704,40.7352,40.6181,40.6883,73766.0
2017-08-14 13:00:00,52.15,52.49,52.15,52.32,207590.0,40.6883,40.9536,40.6883,40.821,207590.0
2017-08-14 13:30:00,52.32,52.36,52.2,52.26,75257.0,40.821,40.8522,40.7274,40.7742,75257.0
2017-08-14 14:00:00,52.27,52.36,52.21,52.26,105247.0,40.782,40.8522,40.7352,40.7742,105247.0
2017-08-14 14:30:00,52.26,52.34,52.16,52.18,109681.0,40.7742,40.8366,40.6961,40.7118,109681.0
2017-08-14 15:00:00,52.18,52.4,52.17,52.39,144075.0,40.7118,40.8834,40.704,40.8756,144075.0
2017-08-14 15:30:00,52.39,52.42,52.26,52.31,371869.0,40.8756,40.899,40.7742,40.8132,371869.0
2017-08-15 09:30:00,52.25,52.37,51.9,52.08,180005.0,40.7664,40.86,40.4933,40.6337,180005.0
2017-08-15 10:00:00,52.07,52.31,52.05,52.29,172733.0,40.6259,40.8132,40.6103,40.7976,172733.0
2017-08-15 10:30:00,52.29,52.33,52.15,52.27,115809.0,40.7976,40.8288,40.6883,40.782,115809.0
2017-08-15 11:00:00,52.28,52.3,52.09,52.11,91446.0,40.7898,40.8054,40.6415,40.6571,91446.0
2017-08-15 11:30:00,52.1,52.2,52.05,52.06,85962.0,40.6493,40.7274,40.6103,40.6181,85962.0
2017-08-15 12:00:00,52.06,52.09,52.03,52.07,87236.0,40.6181,40.6415,40.5947,40.6259,87236.0
2017-08-15 12:30:00,52.07,52.07,51.94,51.97,71153.0,40.6259,40.6259,40.5245,40.5479,71153.0
2017-08-15 13:00:00,51.99,52.11,51.93,52.09,118626.0,40.5635,40.6571,40.5167,40.6415,118626.0
2017-08-15 13:30:00,52.09,52.16,52.06,52.07,79641.0,40.6415,40.6961,40.6181,40.6259,79641.0
2017-08-15 14:00:00,52.07,52.1,51.98,52.01,130446.0,40.6259,40.6493,40.5557,40.5791,130446.0
2017-08-15 14:30:00,52.02,52.02,51.85,51.87,133348.0,40.5869,40.5869,40.4543,40.4699,133348.0
2017-08-15 15:00:00,51.87,51.9,51.76,51.77,140137.0,40.4699,40.4933,40.3841,40.3919,140137.0
2017-08-15 15:30:00,51.77,51.98,51.76,51.9,687951.0,40.3919,40.5557,40.3841,40.4933,687951.0
2017-08-16 09:30:00,52.0,52.06,51.73,51.76,133036.0,40.5713,40.6181,40.3607,40.3841,133036.0
2017-08-16 10:00:00,51.78,51.82,51.53,51.65,178926.0,40.3997,40.4309,40.2046,40.2982,178926.0
2017-08-16 10:30:00,51.66,51.78,51.6,51.65,129598.0,40.306,40.3997,40.2592,40.2982,129598.0
2017-08-16 11:00:00,51.66,51.7,51.55,51.65,118674.0,40.306,40.3372,40.2202,40.2982,118674.0
2017-08-16 11:30:00,51.64,51.66,51.5,51.51,90286.0,40.2904,40.306,40.1812,40.189,90286.0
2017-08-16 12:00:00,51.52,51.6,51.49,51.51,54894.0,40.1968,40.2592,40.1734,40.189,54894.0
2017-08-16 12:30:00,51.51,51.51,51.23,51.25,82119.0,40.189,40.189,39.9705,39.9862,82119.0
2017-08-16 13:00:00,51.26,51.27,51.07,51.08,134272.0,39.994,40.0018,39.8457,39.8535,134272.0
2017-08-16 13:30:00,51.08,51.1,50.95,51.05,179517.0,39.8535,39.8691,39.7521,39.8301,179517.0
2017-08-16 14:00:00,51.04,51.24,50.98,50.98,125704.0,39.8223,39.9783,39.7755,39.7755,125704.0
2017-08-16 14:30:00,50.98,51.15,50.91,51.1,161925.0,39.7755,39.9081,39.7209,39.8691,161925.0
2017-08-16 15:00:00,51.11,51.14,51.0,51.1,145234.0,39.8769,39.9003,39.7911,39.8691,145234.0
2017-08-16 15:30:00,51.1,51.15,50.95,51.06,562078.0,39.8691,39.9081,39.7521,39.8379,562078.0
2017-08-17 09:30:00,50.72,50.86,50.03,50.66,469815.0,39.5726,39.6819,39.0343,39.5258,469815.0
2017-08-17 10:00:00,50.69,50.77,50.43,50.46,274163.0,39.5492,39.6116,39.3464,39.3698,274163.0
2017-08-17 10:30:00,50.47,50.79,50.46,50.66,165232.0,39.3776,39.6273,39.3698,39.5258,165232.0
2017-08-17 11:00:00,50.66,50.89,50.62,50.62,144000.0,39.5258,39.7053,39.4946,39.4946,144000.0
2017-08-17 11:30:00,50.62,50.71,50.38,50.41,181782.0,39.4946,39.5648,39.3074,39.3308,181782.0
2017-08-17 12:00:00,50.41,50.5,50.36,50.39,149296.0,39.3308,39.401,39.2918,39.3152,149296.0
2017-08-17 12:30:00,50.4,50.4,50.19,50.27,160581.0,39.323,39.323,39.1591,39.2215,160581.0
2017-08-17 13:00:00,50.26,50.3,50.06,50.3,252022.0,39.2137,39.2449,39.0577,39.2449,252022.0
2017-08-17 13:30:00,50.3,50.3,50.12,50.2,158848.0,39.2449,39.2449,39.1045,39.1669,158848.0
2017-08-17 14:00:00,50.2,50.29,50.1,50.19,191427.0,39.1669,39.2371,39.0889,39.1591,191427.0
2017-08-17 14:30:00,50.18,50.18,50.01,50.13,262309.0,39.1513,39.1513,39.0187,39.1123,262309.0
2017-08-17 15:00:00,50.12,50.12,49.83,49.84,404191.0,39.1045,39.1045,38.8782,38.886,404191.0
2017-08-17 15:30:00,49.84,49.94,49.68,49.7,1087902.0,38.886,38.9641,38.7612,38.7768,1087902.0
2017-08-18 09:30:00,49.62,50.01,49.43,49.75,373654.0,38.7144,39.0187,38.5662,38.8158,373654.0
2017-08-18 10:00:00,49.75,49.99,49.65,49.67,282132.0,38.8158,39.0031,38.7378,38.7534,282132.0
2017-08-18 10:30:00,49.66,49.87,49.63,49.87,233117.0,38.7456,38.9095,38.7222,38.9095,233117.0
2017-08-18 11:00:00,49.86,49.95,49.72,49.89,159378.0,38.9016,38.9719,38.7924,38.9251,159378.0
2017-08-18 11:30:00,49.9,50.29,49.87,50.26,202413.0,38.9329,39.2371,38.9095,39.2137,202413.0
2017-08-18 12:00:00,50.27,50.54,50.19,50.36,242880.0,39.2215,39.4322,39.1591,39.2918,242880.0
2017-08-18 12:30:00,50.37,50.49,50.29,50.37,303040.0,39.2996,39.3932,39.2371,39.2996,303040.0
2017-08-18 13:00:00,50.37,50.48,50.21,50.28,266065.0,39.2996,39.3854,39.1747,39.2293,266065.0
2017-08-18 13:30:00,50.28,50.33,50.12,50.15,119242.0,39.2293,39.2684,39.1045,39.1279,119242.0
2017-08-18 14:00:00,50.15,50.29,50.14,50.26,138163.0,39.1279,39.2371,39.1201,39.2137,138163.0
2017-08-18 14:30:00,50.25,50.32,50.24,50.24,123797.0,39.2059,39.2605,39.1981,39.1981,123797.0
2017-08-18 15:00:00,50.24,50.3,50.14,50.24,132478.0,39.1981,39.2449,39.1201,39.1981,132478.0
2017-08-18 15:30:00,50.24,50.29,50.11,50.13,470480.0,39.1981,39.2371,39.0967,39.1123,470480.0
2017-08-21 09:30:00,50.07,50.1,49.73,49.84,130911.0,39.0655,39.0889,38.8002,38.886,130911.0
2017-08-21 10:00:00,49.83,50.0,49.73,49.87,232474.0,38.8782,39.0109,38.8002,38.9095,232474.0
2017-08-21 10:30:00,49.88,49.9,49.62,49.71,120930.0,38.9173,38.9329,38.7144,38.7846,120930.0
2017-08-21 11:00:00,49.7,49.75,49.55,49.58,127546.0,38.7768,38.8158,38.6598,38.6832,127546.0
2017-08-21 11:30:00,49.59,49.67,49.49,49.51,109965.0,38.691,38.7534,38.613,38.6286,109965.0
2017-08-21 12:00:00,49.52,49.63,49.47,49.61,106702.0,38.6364,38.7222,38.5974,38.7066,106702.0
2017-08-21 12:30:00,49.61,49.72,49.58,49.61,89278.0,38.7066,38.7924,38.6832,38.7066,89278.0
2017-08-21 13:00:00,49.6,49.67,49.51,49.57,100585.0,38.6988,38.7534,38.6286,38.6754,100585.0
2017-08-21 13:30:00,49.56,49.6,49.49,49.55,119354.0,38.6676,38.6988,38.613,38.6598,119354.0
2017-08-21 14:00:00,49.54,49.66,49.5,49.62,149158.0,38.652,38.7456,38.6208,38.7144,149158.0
2017-08-21 14:30:00,49.62,49.62,49.47,49.52,150807.0,38.7144,38.7144,38.5974,38.6364,150807.0
2017-08-21 15:00:00,49.52,49.56,49.47,49.55,198593.0,38.6364,38.6676,38.5974,38.6598,198593.0
2017-08-21 15:30:00,49.55,49.6,49.45,49.45,471052.0,38.6598,38.6988,38.5818,38.5818,471052.0
2017-08-22 09:30:00,49.71,49.75,49.4,49.46,220717.0,38.7846,38.8158,38.5427,38.5896,220717.0
2017-08-22 10:00:00,49.48,49.66,49.47,49.58,196688.0,38.6052,38.7456,38.5974,38.6832,196688.0
2017-08-22 10:30:00,49.57,49.8,49.57,49.59,198101.0,38.6754,38.8548,38.6754,38.691,198101.0
2017-08-22 11:00:00,49.6,49.65,49.3,49.38,189111.0,38.6988,38.7378,38.4647,38.5271,189111.0
2017-08-22 11:30:00,49.38,49.46,49.3,49.45,195627.0,38.5271,38.5896,38.4647,38.5818,195627.0
2017-08-22 12:00:00,49.44,49.49,49.38,49.48,195752.0,38.574,38.613,38.5271,38.6052,195752.0
2017-08-22 12:30:00,49.48,49.88,49.46,49.88,162793.0,38.6052,38.9173,38.5896,38.9173,162793.0
2017-08-22 13:00:00,49.89,49.96,49.8,49.82,127422.0,38.9251,38.9797,38.8548,38.8704,127422.0
2017-08-22 13:30:00,49.81,49.83,49.7,49.73,120813.0,38.8626,38.8782,38.7768,38.8002,120813.0
2017-08-22 14:00:00,49.73,49.88,49.7,49.82,155370.0,38.8002,38.9173,38.7768,38.8704,155370.0
2017-08-22 14:30:00,49.83,49.85,49.67,49.75,166806.0,38.8782,38.8938,38.7534,38.8158,166806.0
2017-08-22 15:00:00,49.75,49.76,49.61,49.62,213649.0,38.8158,38.8236,38.7066,38.7144,213649.0
2017-08-22 15:30:00,49.63,49.7,49.61,49.66,500517.0,38.7222,38.7768,38.7066,38.7456,500517.0
2017-08-23 09:30:00,49.43,49.73,49.33,49.69,299961.0,38.5662,38.8002,38.4881,38.769,299961.0
2017-08-23 10:00:00,49.68,50.06,49.52,49.95,301750.0,38.7612,39.0577,38.6364,38.9719,301750.0
2017-08-23 10:30:00,49.96,50.21,49.94,50.07,253622.0,38.9797,39.1747,38.9641,39.0655,253622.0
2017-08-23 11:00:00,50.07,50.16,50.0,50.13,213234.0,39.0655,39.1357,39.0109,39.1123,213234.0
2017-08-23 11:30:00,50.13,50.21,50.06,50.2,134998.0,39.1123,39.1747,39.0577,39.1669,134998.0
2017-08-23 12:00:00,50.2,50.31,50.19,50.25,135462.0,39.1669,39.2527,39.1591,39.2059,135462.0
2017-08-23 12:30:00,50.25,50.26,50.12,50.18,110407.0,39.2059,39.2137,39.1045,39.1513,110407.0
2017-08-23 13:00:00,50.18,50.24,50.12,50.23,130747.0,39.1513,39.1981,39.1045,39.1903,130747.0
2017-08-23 13:30:00,50.23,50.3,50.18,50.29,124069.0,39.1903,39.2449,39.1513,39.2371,124069.0
2017-08-23 14:00:00,50.29,50.38,50.26,50.33,175903.0,39.2371,39.3074,39.2137,39.2684,175903.0
2017-08-23 14:30:00,50.33,50.38,50.24,50.35,151712.0,39.2684,39.3074,39.1981,39.284,151712.0
2017-08-23 15:00:00,50.34,50.38,50.22,50.23,142852.0,39.2762,39.3074,39.1825,39.1903,142852.0
2017-08-23 15:30:00,50.24,50.37,50.18,50.19,605214.0,39.1981,39.2996,39.1513,39.1591,605214.0
2017-08-24 09:30:00,50.26,50.88,50.19,50.83,348525.0,39.2137,39.6975,39.1591,39.6585,348525.0
2017-08-24 10:00:00,50.85,51.22,50.82,51.18,336793.0,39.6741,39.9627,39.6507,39.9315,336793.0
2017-08-24 10:30:00,51.19,51.28,50.97,51.03,372385.0,39.9393,40.0096,39.7677,39.8145,372385.0
2017-08-24 11:00:00,51.03,51.11,50.96,51.05,161650.0,39.8145,39.8769,39.7599,39.8301,161650.0
2017-08-24 11:30:00,51.03,51.05,50.84,51.05,144507.0,39.8145,39.8301,39.6663,39.8301,144507.0
2017-08-24 12:00:00,51.05,51.41,51.01,51.31,243655.0,39.8301,40.111,39.7989,40.033,243655.0
2017-08-24 12:30:00,51.31,51.5,51.26,51.48,220219.0,40.033,40.1812,39.994,40.1656,220219.0
2017-08-24 13:00:00,51.48,51.54,51.2,51.22,217191.0,40.1656,40.2124,39.9471,39.9627,217191.0
2017-08-24 13:30:00,51.21,51.28,51.14,51.17,95506.0,39.9549,40.0096,39.9003,39.9237,95506.0
2017-08-24 14:00:00,51.17,51.34,51.15,51.3,164505.0,39.9237,40.0564,39.9081,40.0252,164505.0
2017-08-24 14:30:00,51.3,51.45,51.25,51.38,198758.0,40.0252,40.1422,39.9862,40.0876,198758.0
2017-08-24 15:00:00,51.37,51.45,51.31,51.34,262345.0,40.0798,40.1422,40.033,40.0564,262345.0
2017-08-24 15:30:00,51.34,51.35,51.08,51.14,641603.0,40.0564,40.0642,39.8535,39.9003,641603.0
2017-08-25 09:30:00,51.47,52.2,51.36,52.07,407928.0,40.1578,40.7274,40.072,40.6259,407928.0
2017-08-25 10:00:00,52.09,52.2,51.87,51.98,270784.0,40.6415,40.7274,40.4699,40.5557,270784.0
2017-08-25 10:30:00,51.98,52.04,51.64,51.71,221336.0,40.5557,40.6025,40.2904,40.3451,221336.0
2017-08-25 11:00:00,51.71,51.71,51.42,51.52,201693.0,40.3451,40.3451,40.1188,40.1968,201693.0
2017-08-25 11:30:00,51.54,51.67,51.41,51.52,119692.0,40.2124,40.3138,40.111,40.1968,119692.0
2017-08-25 12:00:00,51.52,51.65,51.49,51.58,104478.0,40.1968,40.2982,40.1734,40.2436,104478.0
2017-08-25 12:30:00,51.58,51.62,51.52,51.6,80846.0,40.2436,40.2748,40.1968,40.2592,80846.0
2017-08-25 13:00:00,51.6,51.72,51.58,51.68,121429.0,40.2592,40.3529,40.2436,40.3216,121429.0
2017-08-25 13:30:00,51.67,51.68,51.44,51.44,132295.0,40.3138,40.3216,40.1344,40.1344,132295.0
2017-08-25 14:00:00,51.45,51.68,51.42,51.66,117568.0,40.1422,40.3216,40.1188,40.306,117568.0
2017-08-25 14:30:00,51.66,51.81,51.66,51.81,119260.0,40.306,40.4231,40.306,40.4231,119260.0
2017-08-25 15:00:00,51.8,51.84,51.75,51.82,155015.0,40.4153,40.4465,40.3763,40.4309,155015.0
2017-08-25 15:30:00,51.82,51.82,51.64,51.74,564448.0,40.4309,40.4309,40.2904,40.3685,564448.0
2017-08-28 09:30:00,52.33,52.97,52.33,52.52,907048.0,40.8288,41.3281,40.8288,40.977,907048.0
2017-08-28 10:00:00,52.49,52.55,52.03,52.08,563016.0,40.9536,41.0004,40.5947,40.6337,563016.0
2017-08-28 10:30:00,52.1,52.75,52.08,52.75,550822.0,40.6493,41.1565,40.6337,41.1565,550822.0
2017-08-28 11:00:00,52.73,52.74,52.39,52.46,427116.0,41.1409,41.1487,40.8756,40.9302,427116.0
2017-08-28 11:30:00,52.46,52.46,52.19,52.26,246086.0,40.9302,40.9302,40.7196,40.7742,246086.0
2017-08-28 12:00:00,52.26,52.35,52.18,52.25,251735.0,40.7742,40.8444,40.7118,40.7664,251735.0
2017-08-28 12:30:00,52.26,52.38,52.26,52.3,185337.0,40.7742,40.8678,40.7742,40.8054,185337.0
2017-08-28 13:00:00,52.3,52.48,52.29,52.33,140523.0,40.8054,40.9458,40.7976,40.8288,140523.0
2017-08-28 13:30:00,52.33,52.38,52.29,52.35,90949.0,40.8288,40.8678,40.7976,40.8444,90949.0
2017-08-28 14:00:00,52.34,52.52,52.3,52.51,200660.0,40.8366,40.977,40.8054,40.9692,200660.0
2017-08-28 14:30:00,52.5,52.59,52.44,52.47,185213.0,40.9614,41.0316,40.9146,40.938,185213.0
2017-08-28 15:00:00,52.47,52.54,52.41,52.43,173804.0,40.938,40.9926,40.8912,40.9068,173804.0
2017-08-28 15:30:00,52.43,52.54,52.37,52.53,521073.0,40.9068,40.9926,40.86,40.9848,521073.0
2017-08-29 09:30:00,52.17,52.52,51.69,51.81,238442.0,40.704,40.977,40.3294,40.4231,238442.0
2017-08-29 10:00:00,51.83,52.15,51.76,52.06,310750.0,40.4387,40.6883,40.3841,40.6181,310750.0
2017-08-29 10:30:00,52.05,52.12,51.86,51.87,235954.0,40.6103,40.6649,40.4621,40.4699,235954.0
2017-08-29 11:00:00,51.88,51.9,51.6,51.64,158678.0,40.4777,40.4933,40.2592,40.2904,158678.0
2017-08-29 11:30:00,51.63,51.71,51.51,51.51,92211.0,40.2826,40.3451,40.189,40.189,92211.0
2017-08-29 12:00:00,51.52,51.71,51.45,51.57,143009.0,40.1968,40.3451,40.1422,40.2358,143009.0
2017-08-29 12:30:00,51.58,51.79,51.52,51.78,490772.0,40.2436,40.4075,40.1968,40.3997,490772.0
2017-08-29 13:00:00,51.78,51.89,51.74,51.83,315962.0,40.3997,40.4855,40.3685,40.4387,315962.0
2017-08-29 13:30:00,51.82,51.83,51.61,51.61,231443.0,40.4309,40.4387,40.267,40.267,231443.0
2017-08-29 14:00:00,51.61,51.65,51.38,51.4,287016.0,40.267,40.2982,40.0876,40.1032,287016.0
2017-08-29 14:30:00,51.4,51.43,51.28,51.43,292640.0,40.1032,40.1266,40.0096,40.1266,292640.0
2017-08-29 15:00:00,51.42,51.45,51.18,51.22,317018.0,40.1188,40.1422,39.9315,39.9627,317018.0
2017-08-29 15:30:00,51.22,51.42,51.12,51.39,1169857.0,39.9627,40.1188,39.8847,40.0954,1169857.0
2017-08-30 09:30:00,51.53,51.89,51.37,51.5,399878.0,40.2046,40.4855,40.0798,40.1812,399878.0
2017-08-30 10:00:00,51.5,51.82,51.49,51.63,203492.0,40.1812,40.4309,40.1734,40.2826,203492.0
2017-08-30 10:30:00,51.64,51.83,51.48,51.72,192324.0,40.2904,40.4387,40.1656,40.3529,192324.0
2017-08-30 11:00:00,51.73,51.9,51.68,51.9,186191.0,40.3607,40.4933,40.3216,40.4933,186191.0
2017-08-30 11:30:00,51.89,52.13,51.83,52.06,171457.0,40.4855,40.6727,40.4387,40.6181,171457.0
2017-08-30 12:00:00,52.05,52.35,52.02,52.32,335078.0,40.6103,40.8444,40.5869,40.821,335078.0
2017-08-30 12:30:00,52.31,52.52,52.27,52.45,363750.0,40.8132,40.977,40.782,40.9224,363750.0
2017-08-30 13:00:00,52.46,52.49,52.14,52.33,241135.0,40.9302,40.9536,40.6805,40.8288,241135.0
2017-08-30 13:30:00,52.34,52.47,52.27,52.39,137143.0,40.8366,40.938,40.782,40.8756,137143.0
2017-08-30 14:00:00,52.37,52.54,52.36,52.47,148784.0,40.86,40.9926,40.8522,40.938,148784.0
2017-08-30 14:30:00,52.48,52.53,52.44,52.52,176201.0,40.9458,40.9848,40.9146,40.977,176201.0
2017-08-30 15:00:00,52.51,52.53,52.32,52.39,333568.0,40.9692,40.9848,40.821,40.8756,333568.0
2017-08-30 15:30:00,52.39,52.43,52.25,52.33,528561.0,40.8756,40.9068,40.7664,40.8288,528561.0
2017-08-31 09:30:00,52.55,52.86,52.13,52.22,337938.0,41.0004,41.2423,40.6727,40.743,337938.0
2017-08-31 10:00:00,52.22,52.56,52.2,52.34,309144.0,40.743,41.0082,40.7274,40.8366,309144.0
2017-08-31 10:30:00,52.34,52.34,52.02,52.16,208851.0,40.8366,40.8366,40.5869,40.6961,208851.0
2017-08-31 11:00:00,52.14,52.34,52.02,52.07,288615.0,40.6805,40.8366,40.5869,40.6259,288615.0
2017-08-31 11:30:00,52.07,52.25,52.0,52.11,219372.0,40.6259,40.7664,40.5713,40.6571,219372.0
2017-08-31 12:00:00,52.11,52.17,52.03,52.03,88994.0,40.6571,40.704,40.5947,40.5947,88994.0
2017-08-31 12:30:00,52.03,52.18,52.0,52.15,117598.0,40.5947,40.7118,40.5713,40.6883,117598.0
2017-08-31 13:00:00,52.16,52.34,52.13,52.26,128941.0,40.6961,40.8366,40.6727,40.7742,128941.0
2017-08-31 13:30:00,52.26,52.31,52.09,52.11,123334.0,40.7742,40.8132,40.6415,40.6571,123334.0
2017-08-31 14:00:00,52.1,52.3,52.06,52.29,114583.0,40.6493,40.8054,40.6181,40.7976,114583.0
2017-08-31 14:30:00,52.29,52.32,52.16,52.2,115269.0,40.7976,40.821,40.6961,40.7274,115269.0
2017-08-31 15:00:00,52.19,52.2,52.07,52.08,247319.0,40.7196,40.7274,40.6259,40.6337,247319.0
2017-08-31 15:30:00,52.08,52.48,52.05,52.45,1187204.0,40.6337,40.9458,40.6103,40.9224,1187204.0
2017-09-01 09:30:00,52.55,53.13,52.5,53.0,490026.0,41.0004,41.453,40.9614,41.3515,490026.0
2017-09-01 10:00:00,53.01,53.28,52.89,53.07,332675.0,41.3593,41.57,41.2657,41.4061,332675.0
2017-09-01 10:30:00,53.07,53.53,53.01,53.53,275550.0,41.4061,41.765,41.3593,41.765,275550.0
2017-09-01 11:00:00,53.53,53.76,53.35,53.65,235291.0,41.765,41.9445,41.6246,41.8587,235291.0
2017-09-01 11:30:00,53.65,53.83,53.58,53.83,181737.0,41.8587,41.9991,41.8041,41.9991,181737.0
2017-09-01 12:00:00,53.83,53.83,53.68,53.8,146578.0,41.9991,41.9991,41.8821,41.9757,146578.0
2017-09-01 12:30:00,53.8,53.98,53.78,53.95,166158.0,41.9757,42.1161,41.9601,42.0927,166158.0
2017-09-01 13:00:00,53.95,54.09,53.86,54.09,158768.0,42.0927,42.202,42.0225,42.202,158768.0
2017-09-01 13:30:00,54.09,54.21,54.07,54.16,167745.0,42.202,42.2956,42.1864,42.2566,167745.0
2017-09-01 14:00:00,54.17,54.19,54.02,54.06,178356.0,42.2644,42.28,42.1474,42.1786,178356.0
2017-09-01 14:30:00,54.06,54.14,54.05,54.12,118784.0,42.1786,42.241,42.1708,42.2254,118784.0
2017-09-01 15:00:00,54.12,54.2,54.09,54.18,173801.0,42.2254,42.2878,42.202,42.2722,173801.0
2017-09-01 15:30:00,54.18,54.32,54.12,54.28,691787.0,42.2722,42.3814,42.2254,42.3502,691787.0
2017-09-05 09:30:00,53.58,53.66,52.77,52.96,741067.0,41.8041,41.8665,41.1721,41.3203,741067.0
2017-09-05 10:00:00,52.97,53.2,52.76,52.83,529410.0,41.3281,41.5076,41.1643,41.2189,529410.0
2017-09-05 10:30:00,52.83,52.89,51.8,52.24,725184.0,41.2189,41.2657,40.4153,40.7586,725184.0
2017-09-05 11:00:00,52.24,52.33,51.82,51.95,542639.0,40.7586,40.8288,40.4309,40.5323,542639.0
2017-09-05 11:30:00,51.95,52.06,51.71,51.88,481260.0,40.5323,40.6181,40.3451,40.4777,481260.0
2017-09-05 12:00:00,51.88,51.91,51.55,51.6,371373.0,40.4777,40.5011,40.2202,40.2592,371373.0
2017-09-05 12:30:00,51.6,51.61,50.79,50.8,499201.0,40.2592,40.267,39.6273,39.6351,499201.0
2017-09-05 13:00:00,50.8,51.15,50.52,51.03,527756.0,39.6351,39.9081,39.4166,39.8145,527756.0
2017-09-05 13:30:00,51.02,51.26,50.68,51.26,387649.0,39.8067,39.994,39.5414,39.994,387649.0
2017-09-05 14:00:00,51.24,51.55,51.16,51.53,445431.0,39.9783,40.2202,39.9159,40.2046,445431.0
2017-09-05 14:30:00,51.53,51.61,51.45,51.6,384121.0,40.2046,40.267,40.1422,40.2592,384121.0
2017-09-05 15:00:00,51.6,51.82,51.46,51.8,527775.0,40.2592,40.4309,40.15,40.4153,527775.0
2017-09-05 15:30:00,51.81,51.91,51.69,51.78,974141.0,40.4231,40.5011,40.3294,40.3997,974141.0
2017-09-06 09:30:00,51.64,52.03,51.49,51.7,618931.0,40.2904,40.5947,40.1734,40.3372,618931.0
2017-09-06 10:00:00,51.69,52.02,51.64,51.91,349758.0,40.3294,40.5869,40.2904,40.5011,349758.0
2017-09-06 10:30:00,51.92,52.01,51.85,51.97,305639.0,40.5089,40.5791,40.4543,40.5479,305639.0
2017-09-06 11:00:00,51.97,52.2,51.9,52.19,271221.0,40.5479,40.7274,40.4933,40.7196,271221.0
2017-09-06 11:30:00,52.2,52.37,51.99,52.28,291765.0,40.7274,40.86,40.5635,40.7898,291765.0
2017-09-06 12:00:00,52.29,52.36,52.23,52.34,193933.0,40.7976,40.8522,40.7508,40.8366,193933.0
2017-09-06 12:30:00,52.34,52.42,52.27,52.4,181572.0,40.8366,40.899,40.782,40.8834,181572.0
2017-09-06 13:00:00,52.39,52.57,52.39,52.45,165939.0,40.8756,41.016,40.8756,40.9224,165939.0
2017-09-06 13:30:00,52.45,52.51,52.31,52.33,154954.0,40.9224,40.9692,40.8132,40.8288,154954.0
2017-09-06 14:00:00,52.32,52.41,52.3,52.33,214271.0,40.821,40.8912,40.8054,40.8288,214271.0
2017-09-06 14:30:00,52.33,52.45,52.3,52.41,277388.0,40.8288,40.9224,40.8054,40.8912,277388.0
2017-09-06 15:00:00,52.41,52.5,52.31,52.47,254192.0,40.8912,40.9614,40.8132,40.938,254192.0
2017-09-06 15:30:00,52.47,52.55,52.31,52.36,1004065.0,40.938,41.0004,40.8132,40.8522,1004065.0
2017-09-07 09:30:00,52.64,52.75,52.34,52.35,332376.0,41.0707,41.1565,40.8366,40.8444,332376.0
2017-09-07 10:00:00,52.35,52.61,52.34,52.53,211357.0,40.8444,41.0472,40.8366,40.9848,211357.0
2017-09-07 10:30:00,52.55,53.04,52.52,52.97,291348.0,41.0004,41.3827,40.977,41.3281,291348.0
2017-09-07 11:00:00,52.97,53.1,52.77,52.86,225801.0,41.3281,41.4296,41.1721,41.2423,225801.0
2017-09-07 11:30:00,52.87,52.88,52.62,52.71,194612.0,41.2501,41.2579,41.055,41.1253,194612.0
2017-09-07 12:00:00,52.7,53.01,52.69,52.98,148218.0,41.1175,41.3593,41.1097,41.3359,148218.0
2017-09-07 12:30:00,52.98,53.02,52.85,52.99,130956.0,41.3359,41.3671,41.2345,41.3437,130956.0
2017-09-07 13:00:00,53.0,53.01,52.74,52.8,152220.0,41.3515,41.3593,41.1487,41.1955,152220.0
2017-09-07 13:30:00,52.8,52.86,52.76,52.85,140371.0,41.1955,41.2423,41.1643,41.2345,140371.0
2017-09-07 14:00:00,52.85,52.97,52.78,52.95,162298.0,41.2345,41.3281,41.1799,41.3125,162298.0
2017-09-07 14:30:00,52.95,52.97,52.78,52.82,203225.0,41.3125,41.3281,41.1799,41.2111,203225.0
2017-09-07 15:00:00,52.82,52.83,52.63,52.63,327085.0,41.2111,41.2189,41.0629,41.0629,327085.0
2017-09-07 15:30:00,52.64,52.75,52.56,52.62,637811.0,41.0707,41.1565,41.0082,41.055,637811.0
2017-09-08 09:30:00,52.66,53.43,52.52,53.13,318124.0,41.0863,41.687,40.977,41.453,318124.0
2017-09-08 10:00:00,53.12,53.28,52.98,53.01,328154.0,41.4452,41.57,41.3359,41.3593,328154.0
2017-09-08 10:30:00,53.01,53.15,52.85,53.02,264821.0,41.3593,41.4686,41.2345,41.3671,264821.0
2017-09-08 11:00:00,53.03,53.41,53.02,53.38,394817.0,41.3749,41.6714,41.3671,41.648,394817.0
2017-09-08 11:30:00,53.39,53.71,53.36,53.58,228656.0,41.6558,41.9055,41.6324,41.8041,228656.0
2017-09-08 12:00:00,53.58,53.64,53.31,53.4,193007.0,41.8041,41.8509,41.5934,41.6636,193007.0
2017-09-08 12:30:00,53.41,53.67,53.4,53.51,193873.0,41.6714,41.8743,41.6636,41.7494,193873.0
2017-09-08 13:00:00,53.5,53.57,53.32,53.36,171055.0,41.7416,41.7963,41.6012,41.6324,171055.0
2017-09-08 13:30:00,53.35,53.52,53.31,53.52,131510.0,41.6246,41.7572,41.5934,41.7572,131510.0
2017-09-08 14:00:00,53.53,53.62,53.48,53.55,239581.0,41.765,41.8353,41.726,41.7807,239581.0
2017-09-08 14:30:00,53.56,53.64,53.42,53.47,197199.0,41.7885,41.8509,41.6792,41.7182,197199.0
2017-09-08 15:00:00,53.48,53.53,53.35,53.44,233118.0,41.726,41.765,41.6246,41.6948,233118.0
2017-09-08 15:30:00,53.44,53.52,53.34,53.42,651677.0,41.6948,41.7572,41.6168,41.6792,651677.0
2017-09-11 09:30:00,53.48,53.57,52.75,52.76,348596.0,41.726,41.7963,41.1565,41.1643,348596.0
2017-09-11 10:00:00,52.75,52.91,52.59,52.81,259956.0,41.1565,41.2813,41.0316,41.2033,259956.0
2017-09-11 10:30:00,52.82,52.85,52.61,52.8,185655.0,41.2111,41.2345,41.0472,41.1955,185655.0
2017-09-11 11:00:00,52.8,52.96,52.78,52.94,164835.0,41.1955,41.3203,41.1799,41.3047,164835.0
2017-09-11 11:30:00,52.94,53.25,52.93,53.15,149617.0,41.3047,41.5466,41.2969,41.4686,149617.0
2017-09-11 12:00:00,53.15,53.22,53.07,53.19,128686.0,41.4686,41.5232,41.4061,41.4998,128686.0
2017-09-11 12:30:00,53.19,53.29,53.18,53.29,99436.0,41.4998,41.5778,41.492,41.5778,99436.0
2017-09-11 13:00:00,53.29,53.51,53.23,53.45,173511.0,41.5778,41.7494,41.531,41.7026,173511.0
2017-09-11 13:30:00,53.45,53.46,53.37,53.41,132058.0,41.7026,41.7104,41.6402,41.6714,132058.0
2017-09-11 14:00:00,53.42,53.42,53.32,53.38,123772.0,41.6792,41.6792,41.6012,41.648,123772.0
2017-09-11 14:30:00,53.38,53.64,53.38,53.5,211866.0,41.648,41.8509,41.648,41.7416,211866.0
2017-09-11 15:00:00,53.49,53.67,53.45,53.66,212459.0,41.7338,41.8743,41.7026,41.8665,212459.0
2017-09-11 15:30:00,53.65,53.84,53.57,53.74,638973.0,41.8587,42.0069,41.7963,41.9289,638973.0
2017-09-12 09:30:00,53.95,54.48,53.75,54.27,279220.0,42.0927,42.5063,41.9367,42.3424,279220.0
2017-09-12 10:00:00,54.29,54.42,54.07,54.08,244117.0,42.358,42.4594,42.1864,42.1942,244117.0
2017-09-12 10:30:00,54.07,54.18,53.8,53.88,240271.0,42.1864,42.2722,41.9757,42.0381,240271.0
2017-09-12 11:00:00,53.86,53.88,53.68,53.8,233116.0,42.0225,42.0381,41.8821,41.9757,233116.0
2017-09-12 11:30:00,53.8,53.89,53.75,53.83,246893.0,41.9757,42.0459,41.9367,41.9991,246893.0
2017-09-12 12:00:00,53.84,53.92,53.79,53.89,130813.0,42.0069,42.0693,41.9679,42.0459,130813.0
2017-09-12 12:30:00,53.89,54.0,53.86,53.96,152264.0,42.0459,42.1318,42.0225,42.1005,152264.0
2017-09-12 13:00:00,53.95,54.0,53.89,53.95,97667.0,42.0927,42.1318,42.0459,42.0927,97667.0
2017-09-12 13:30:00,53.96,53.96,53.83,53.83,133637.0,42.1005,42.1005,41.9991,41.9991,133637.0
2017-09-12 14:00:00,53.83,53.94,53.78,53.79,166373.0,41.9991,42.0849,41.9601,41.9679,166373.0
2017-09-12 14:30:00,53.79,53.87,53.77,53.81,195387.0,41.9679,42.0303,41.9523,41.9835,195387.0
2017-09-12 15:00:00,53.81,53.82,53.62,53.68,250652.0,41.9835,41.9913,41.8353,41.8821,250652.0
2017-09-12 15:30:00,53.69,53.77,53.58,53.77,476233.0,41.8899,41.9523,41.8041,41.9523,476233.0
2017-09-13 09:30:00,54.0,54.08,53.78,53.78,251062.0,42.1318,42.1942,41.9601,41.9601,251062.0
2017-09-13 10:00:00,53.77,53.84,53.62,53.66,151577.0,41.9523,42.0069,41.8353,41.8665,151577.0
2017-09-13 10:30:00,53.68,53.71,52.7,52.97,491838.0,41.8821,41.9055,41.1175,41.3281,491838.0
2017-09-13 11:00:00,52.98,53.37,52.98,53.2,305923.0,41.3359,41.6402,41.3359,41.5076,305923.0
2017-09-13 11:30:00,53.23,53.36,53.11,53.25,235561.0,41.531,41.6324,41.4374,41.5466,235561.0
2017-09-13 12:00:00,53.25,53.3,53.15,53.27,219472.0,41.5466,41.5856,41.4686,41.5622,219472.0
2017-09-13 12:30:00,53.28,53.32,53.18,53.27,141103.0,41.57,41.6012,41.492,41.5622,141103.0
2017-09-13 13:00:00,53.28,53.3,53.12,53.26,282105.0,41.57,41.5856,41.4452,41.5544,282105.0
2017-09-13 13:30:00,53.25,53.28,53.13,53.16,197479.0,41.5466,41.57,41.453,41.4764,197479.0
2017-09-13 14:00:00,53.16,53.44,53.13,53.43,218808.0,41.4764,41.6948,41.453,41.687,218808.0
2017-09-13 14:30:00,53.43,53.44,53.3,53.34,191792.0,41.687,41.6948,41.5856,41.6168,191792.0
2017-09-13 15:00:00,53.34,53.39,53.28,53.29,220858.0,41.6168,41.6558,41.57,41.5778,220858.0
2017-09-13 15:30:00,53.3,53.38,53.14,53.21,757601.0,41.5856,41.648,41.4608,41.5154,757601.0
2017-09-14 09:30:00,53.27,53.33,52.84,52.92,189673.0,41.5622,41.609,41.2267,41.2891,189673.0
2017-09-14 10:00:00,52.91,53.15,52.86,52.96,308245.0,41.2813,41.4686,41.2423,41.3203,308245.0
2017-09-14 10:30:00,52.97,53.2,52.96,53.04,255560.0,41.3281,41.5076,41.3203,41.3827,255560.0
2017-09-14 11:00:00,53.03,53.07,52.81,52.84,201182.0,41.3749,41.4061,41.2033,41.2267,201182.0
2017-09-14 11:30:00,52.85,52.87,52.69,52.74,216775.0,41.2345,41.2501,41.1097,41.1487,216775.0
2017-09-14 12:00:00,52.74,52.82,52.7,52.76,228103.0,41.1487,41.2111,41.1175,41.1643,228103.0
2017-09-14 12:30:00,52.75,52.92,52.73,52.85,257148.0,41.1565,41.2891,41.1409,41.2345,257148.0
2017-09-14 13:00:00,52.84,53.04,52.82,53.0,135103.0,41.2267,41.3827,41.2111,41.3515,135103.0
2017-09-14 13:30:00,53.0,53.06,52.9,52.9,161530.0,41.3515,41.3983,41.2735,41.2735,161530.0
2017-09-14 14:00:00,52.91,52.97,52.84,52.86,298104.0,41.2813,41.3281,41.2267,41.2423,298104.0
2017-09-14 14:30:00,52.85,52.86,52.71,52.73,271315.0,41.2345,41.2423,41.1253,41.1409,271315.0
2017-09-14 15:00:00,52.73,52.76,52.47,52.51,585908.0,41.1409,41.1643,40.938,40.9692,585908.0
2017-09-14 15:30:00,52.51,52.54,52.31,52.35,1533762.0,40.9692,40.9926,40.8132,40.8444,1533762.0
2017-09-15 09:30:00,52.36,53.12,52.26,52.75,740892.0,40.8522,41.4452,40.7742,41.1565,740892.0
2017-09-15 10:00:00,52.76,52.87,52.75,52.8,491255.0,41.1643,41.2501,41.1565,41.1955,491255.0
2017-09-15 10:30:00,52.8,52.81,52.45,52.67,233755.0,41.1955,41.2033,40.9224,41.0941,233755.0
2017-09-15 11:00:00,52.67,52.84,52.64,52.8,233392.0,41.0941,41.2267,41.0707,41.1955,233392.0
2017-09-15 11:30:00,52.8,52.88,52.74,52.76,276775.0,41.1955,41.2579,41.1487,41.1643,276775.0
2017-09-15 12:00:00,52.76,52.8,52.63,52.72,213310.0,41.1643,41.1955,41.0629,41.1331,213310.0
2017-09-15 12:30:00,52.72,52.89,52.66,52.79,236167.0,41.1331,41.2657,41.0863,41.1877,236167.0
2017-09-15 13:00:00,52.78,53.01,52.77,53.0,206265.0,41.1799,41.3593,41.1721,41.3515,206265.0
2017-09-15 13:30:00,53.0,53.08,52.94,53.05,260626.0,41.3515,41.4139,41.3047,41.3905,260626.0
2017-09-15 14:00:00,53.05,53.08,52.88,52.9,236292.0,41.3905,41.4139,41.2579,41.2735,236292.0
2017-09-15 14:30:00,52.91,53.04,52.87,52.99,265607.0,41.2813,41.3827,41.2501,41.3437,265607.0
2017-09-15 15:00:00,52.99,53.0,52.87,52.89,279153.0,41.3437,41.3515,41.2501,41.2657,279153.0
2017-09-15 15:30:00,52.89,53.03,52.84,52.95,1056089.0,41.2657,41.3749,41.2267,41.3125,1056089.0
2017-09-18 09:30:00,53.06,53.54,52.93,53.29,267300.0,41.3983,41.7728,41.2969,41.5778,267300.0
2017-09-18 10:00:00,53.31,53.52,53.29,53.44,256846.0,41.5934,41.7572,41.5778,41.6948,256846.0
2017-09-18 10:30:00,53.44,53.49,53.33,53.35,336258.0,41.6948,41.7338,41.609,41.6246,336258.0
2017-09-18 11:00:00,53.37,53.43,53.27,53.32,270293.0,41.6402,41.687,41.5622,41.6012,270293.0
2017-09-18 11:30:00,53.32,53.33,53.21,53.3,160175.0,41.6012,41.609,41.5154,41.5856,160175.0
2017-09-18 12:00:00,53.3,53.43,53.22,53.4,190159.0,41.5856,41.687,41.5232,41.6636,190159.0
2017-09-18 12:30:00,53.41,53.46,53.36,53.39,98131.0,41.6714,41.7104,41.6324,41.6558,98131.0
2017-09-18 13:00:00,53.39,53.53,53.33,53.47,257241.0,41.6558,41.765,41.609,41.7182,257241.0
2017-09-18 13:30:00,53.46,53.73,53.46,53.72,177846.0,41.7104,41.9211,41.7104,41.9133,177846.0
2017-09-18 14:00:00,53.72,53.72,53.53,53.55,213822.0,41.9133,41.9133,41.765,41.7807,213822.0
2017-09-18 14:30:00,53.55,53.68,53.49,53.65,128503.0,41.7807,41.8821,41.7338,41.8587,128503.0
2017-09-18 15:00:00,53.65,53.66,53.47,53.53,278059.0,41.8587,41.8665,41.7182,41.765,278059.0
2017-09-18 15:30:00,53.54,53.66,53.52,53.6,510943.0,41.7728,41.8665,41.7572,41.8197,510943.0
2017-09-19 09:30:00,53.75,53.89,53.38,53.84,365001.0,41.9367,42.0459,41.648,42.0069,365001.0
2017-09-19 10:00:00,53.84,53.98,53.76,53.9,292380.0,42.0069,42.1161,41.9445,42.0537,292380.0
2017-09-19 10:30:00,53.9,54.02,53.86,53.95,201481.0,42.0537,42.1474,42.0225,42.0927,201481.0
2017-09-19 11:00:00,53.94,54.13,53.85,54.11,246696.0,42.0849,42.2332,42.0147,42.2176,246696.0
2017-09-19 11:30:00,54.11,54.11,54.03,54.09,181603.0,42.2176,42.2176,42.1552,42.202,181603.0
2017-09-19 12:00:00,54.09,54.11,54.04,54.06,259626.0,42.202,42.2176,42.163,42.1786,259626.0
2017-09-19 12:30:00,54.05,54.1,53.96,54.1,286696.0,42.1708,42.2098,42.1005,42.2098,286696.0
2017-09-19 13:00:00,54.1,54.14,53.97,53.99,227584.0,42.2098,42.241,42.1083,42.1239,227584.0
2017-09-19 13:30:00,53.99,54.04,53.93,54.02,379348.0,42.1239,42.163,42.0771,42.1474,379348.0
2017-09-19 14:00:00,54.02,54.34,54.01,54.33,296238.0,42.1474,42.397,42.1396,42.3892,296238.0
2017-09-19 14:30:00,54.33,54.33,54.17,54.18,139981.0,42.3892,42.3892,42.2644,42.2722,139981.0
2017-09-19 15:00:00,54.18,54.2,54.11,54.13,214430.0,42.2722,42.2878,42.2176,42.2332,214430.0
2017-09-19 15:30:00,54.13,54.3,54.12,54.2,681214.0,42.2332,42.3658,42.2254,42.2878,681214.0
2017-09-20 09:30:00,54.38,54.7,54.26,54.57,288657.0,42.4282,42.6779,42.3346,42.5765,288657.0
2017-09-20 10:00:00,54.57,54.58,54.03,54.32,274677.0,42.5765,42.5843,42.1552,42.3814,274677.0
2017-09-20 10:30:00,54.34,54.34,54.03,54.14,294796.0,42.397,42.397,42.1552,42.241,294796.0
2017-09-20 11:00:00,54.15,54.3,54.13,54.29,295263.0,42.2488,42.3658,42.2332,42.358,295263.0
2017-09-20 11:30:00,54.29,54.42,54.25,54.25,124377.0,42.358,42.4594,42.3268,42.3268,124377.0
2017-09-20 12:00:00,54.27,54.36,54.26,54.33,82303.0,42.3424,42.4126,42.3346,42.3892,82303.0
2017-09-20 12:30:00,54.3,54.47,54.3,54.46,126103.0,42.3658,42.4985,42.3658,42.4907,126103.0
2017-09-20 13:00:00,54.46,54.49,54.33,54.41,79882.0,42.4907,42.5141,42.3892,42.4516,79882.0
2017-09-20 13:30:00,54.41,54.46,54.37,54.4,119455.0,42.4516,42.4907,42.4204,42.4438,119455.0
2017-09-20 14:00:00,54.4,54.5,54.31,54.42,183284.0,42.4438,42.5219,42.3736,42.4594,183284.0
2017-09-20 14:30:00,54.4,54.57,54.36,54.5,215407.0,42.4438,42.5765,42.4126,42.5219,215407.0
2017-09-20 15:00:00,54.47,54.54,54.42,54.43,197237.0,42.4985,42.5531,42.4594,42.4672,197237.0
2017-09-20 15:30:00,54.43,54.49,54.32,54.45,494802.0,42.4672,42.5141,42.3814,42.4828,494802.0
2017-09-21 09:30:00,54.43,54.9,54.3,54.72,608914.0,42.4672,42.8339,42.3658,42.6935,608914.0
2017-09-21 10:00:00,54.72,54.78,54.44,54.63,502429.0,42.6935,42.7403,42.475,42.6233,502429.0
2017-09-21 10:30:00,54.63,54.78,54.62,54.72,186783.0,42.6233,42.7403,42.6155,42.6935,186783.0
2017-09-21 11:00:00,54.72,54.81,54.69,54.73,177856.0,42.6935,42.7637,42.6701,42.7013,177856.0
2017-09-21 11:30:00,54.72,54.78,54.66,54.67,264554.0,42.6935,42.7403,42.6467,42.6545,264554.0
2017-09-21 12:00:00,54.67,54.7,54.52,54.56,237861.0,42.6545,42.6779,42.5375,42.5687,237861.0
2017-09-21 12:30:00,54.55,54.57,54.35,54.35,215099.0,42.5609,42.5765,42.4048,42.4048,215099.0
2017-09-21 13:00:00,54.35,54.55,54.35,54.49,119585.0,42.4048,42.5609,42.4048,42.5141,119585.0
2017-09-21 13:30:00,54.49,54.54,54.35,54.43,129613.0,42.5141,42.5531,42.4048,42.4672,129613.0
2017-09-21 14:00:00,54.44,54.48,54.39,54.45,137500.0,42.475,42.5063,42.436,42.4828,137500.0
2017-09-21 14:30:00,54.45,54.47,54.36,54.39,134378.0,42.4828,42.4985,42.4126,42.436,134378.0
2017-09-21 15:00:00,54.39,54.41,54.26,54.39,211678.0,42.436,42.4516,42.3346,42.436,211678.0
2017-09-21 15:30:00,54.39,54.48,54.32,54.36,429586.0,42.436,42.5063,42.3814,42.4126,429586.0
2017-09-22 09:30:00,54.24,54.76,54.13,54.71,246853.0,42.319,42.7247,42.2332,42.6857,246853.0
2017-09-22 10:00:00,54.72,54.89,54.72,54.88,235487.0,42.6935,42.8261,42.6935,42.8183,235487.0
2017-09-22 10:30:00,54.87,54.96,54.72,54.81,295840.0,42.8105,42.8808,42.6935,42.7637,295840.0
2017-09-22 11:00:00,54.82,55.02,54.76,54.9,330412.0,42.7715,42.9276,42.7247,42.8339,330412.0
2017-09-22 11:30:00,54.9,54.92,54.81,54.88,132970.0,42.8339,42.8496,42.7637,42.8183,132970.0
2017-09-22 12:00:00,54.87,54.89,54.79,54.83,151280.0,42.8105,42.8261,42.7481,42.7793,151280.0
2017-09-22 12:30:00,54.83,54.84,54.65,54.69,124266.0,42.7793,42.7871,42.6389,42.6701,124266.0
2017-09-22 13:00:00,54.69,54.72,54.62,54.63,128140.0,42.6701,42.6935,42.6155,42.6233,128140.0
2017-09-22 13:30:00,54.63,54.76,54.6,54.75,137578.0,42.6233,42.7247,42.5999,42.7169,137578.0
2017-09-22 14:00:00,54.76,54.84,54.68,54.82,190250.0,42.7247,42.7871,42.6623,42.7715,190250.0
2017-09-22 14:30:00,54.82,54.83,54.72,54.75,191124.0,42.7715,42.7793,42.6935,42.7169,191124.0
2017-09-22 15:00:00,54.75,54.82,54.67,54.72,257525.0,42.7169,42.7715,42.6545,42.6935,257525.0
2017-09-22 15:30:00,54.72,54.79,54.69,54.69,722778.0,42.6935,42.7481,42.6701,42.6701,722778.0
2017-09-25 09:30:00,55.0,55.75,54.98,55.75,626219.0,42.912,43.4971,42.8964,43.4971,626219.0
2017-09-25 10:00:00,55.74,55.81,55.45,55.64,525423.0,43.4893,43.5439,43.2631,43.4113,525423.0
2017-09-25 10:30:00,55.64,55.67,55.34,55.36,460952.0,43.4113,43.4347,43.1772,43.1928,460952.0
2017-09-25 11:00:00,55.38,55.43,55.21,55.32,163141.0,43.2085,43.2475,43.0758,43.1616,163141.0
2017-09-25 11:30:00,55.31,55.52,55.28,55.47,315007.0,43.1538,43.3177,43.1304,43.2787,315007.0
2017-09-25 12:00:00,55.49,55.62,55.46,55.53,137986.0,43.2943,43.3957,43.2709,43.3255,137986.0
2017-09-25 12:30:00,55.52,55.58,55.42,55.5,205596.0,43.3177,43.3645,43.2397,43.3021,205596.0
2017-09-25 13:00:00,55.5,55.67,55.49,55.52,221477.0,43.3021,43.4347,43.2943,43.3177,221477.0
2017-09-25 13:30:00,55.53,55.66,55.52,55.65,107956.0,43.3255,43.4269,43.3177,43.4191,107956.0
2017-09-25 14:00:00,55.66,55.68,55.53,55.57,121041.0,43.4269,43.4425,43.3255,43.3567,121041.0
2017-09-25 14:30:00,55.59,55.59,55.47,55.48,155936.0,43.3723,43.3723,43.2787,43.2865,155936.0
2017-09-25 15:00:00,55.48,55.57,55.47,55.57,197696.0,43.2865,43.3567,43.2787,43.3567,197696.0
2017-09-25 15:30:00,55.56,55.58,55.44,55.53,611280.0,43.3489,43.3645,43.2553,43.3255,611280.0
2017-09-26 09:30:00,55.36,55.65,55.07,55.5,245835.0,43.1928,43.4191,42.9666,43.3021,245835.0
2017-09-26 10:00:00,55.51,55.63,55.36,55.39,291308.0,43.3099,43.4035,43.1928,43.2163,291308.0
2017-09-26 10:30:00,55.39,55.58,55.35,55.44,185370.0,43.2163,43.3645,43.185,43.2553,185370.0
2017-09-26 11:00:00,55.44,55.65,55.42,55.52,330445.0,43.2553,43.4191,43.2397,43.3177,330445.0
2017-09-26 11:30:00,55.5,55.54,55.36,55.4,236701.0,43.3021,43.3333,43.1928,43.2241,236701.0
2017-09-26 12:00:00,55.4,55.52,55.4,55.51,118854.0,43.2241,43.3177,43.2241,43.3099,118854.0
2017-09-26 12:30:00,55.52,55.56,55.42,55.43,120128.0,43.3177,43.3489,43.2397,43.2475,120128.0
2017-09-26 13:00:00,55.43,55.45,55.33,55.35,91525.0,43.2475,43.2631,43.1694,43.185,91525.0
2017-09-26 13:30:00,55.36,55.4,55.31,55.37,100884.0,43.1928,43.2241,43.1538,43.2006,100884.0
2017-09-26 14:00:00,55.36,55.36,55.29,55.3,117438.0,43.1928,43.1928,43.1382,43.146,117438.0
2017-09-26 14:30:00,55.3,55.4,55.29,55.38,185546.0,43.146,43.2241,43.1382,43.2085,185546.0
2017-09-26 15:00:00,55.37,55.49,55.36,55.49,147267.0,43.2006,43.2943,43.1928,43.2943,147267.0
2017-09-26 15:30:00,55.5,55.5,55.38,55.4,505597.0,43.3021,43.3021,43.2085,43.2241,505597.0
2017-09-27 09:30:00,54.61,55.78,54.61,55.41,175718.0,42.6077,43.5205,42.6077,43.2319,175718.0
2017-09-27 10:00:00,55.4,55.49,55.3,55.4,157259.0,43.2241,43.2943,43.146,43.2241,157259.0
2017-09-27 10:30:00,55.4,55.44,54.83,54.99,349279.0,43.2241,43.2553,42.7793,42.9042,349279.0
2017-09-27 11:00:00,54.99,55.14,54.91,55.07,215225.0,42.9042,43.0212,42.8417,42.9666,215225.0
2017-09-27 11:30:00,55.07,55.21,55.06,55.08,149529.0,42.9666,43.0758,42.9588,42.9744,149529.0
2017-09-27 12:00:00,55.08,55.19,55.05,55.1,102291.0,42.9744,43.0602,42.951,42.99,102291.0
2017-09-27 12:30:00,55.1,55.23,55.08,55.22,163827.0,42.99,43.0914,42.9744,43.0836,163827.0
2017-09-27 13:00:00,55.22,55.37,55.22,55.36,209376.0,43.0836,43.2006,43.0836,43.1928,209376.0
2017-09-27 13:30:00,55.36,55.37,55.28,55.34,244786.0,43.1928,43.2006,43.1304,43.1772,244786.0
2017-09-27 14:00:00,55.34,55.65,55.32,55.51,174279.0,43.1772,43.4191,43.1616,43.3099,174279.0
2017-09-27 14:30:00,55.51,55.56,55.39,55.41,174690.0,43.3099,43.3489,43.2163,43.2319,174690.0
2017-09-27 15:00:00,55.42,55.49,55.31,55.37,198989.0,43.2397,43.2943,43.1538,43.2006,198989.0
2017-09-27 15:30:00,55.37,55.55,55.23,55.25,740053.0,43.2006,43.3411,43.0914,43.107,740053.0
2017-09-28 09:30:00,55.26,55.78,55.26,55.38,263539.0,43.1148,43.5205,43.1148,43.2085,263539.0
2017-09-28 10:00:00,55.39,55.43,55.17,55.26,320693.0,43.2163,43.2475,43.0446,43.1148,320693.0
2017-09-28 10:30:00,55.25,55.36,55.15,55.29,302677.0,43.107,43.1928,43.029,43.1382,302677.0
2017-09-28 11:00:00,55.29,55.46,55.24,55.41,180875.0,43.1382,43.2709,43.0992,43.2319,180875.0
2017-09-28 11:30:00,55.4,55.5,55.36,55.48,162432.0,43.2241,43.3021,43.1928,43.2865,162432.0
2017-09-28 12:00:00,55.47,55.48,55.35,55.36,139912.0,43.2787,43.2865,43.185,43.1928,139912.0
2017-09-28 12:30:00,55.35,55.44,55.33,55.44,122121.0,43.185,43.2553,43.1694,43.2553,122121.0
2017-09-28 13:00:00,55.44,55.52,55.42,55.45,230196.0,43.2553,43.3177,43.2397,43.2631,230196.0
2017-09-28 13:30:00,55.44,55.48,55.39,55.4,110231.0,43.2553,43.2865,43.2163,43.2241,110231.0
2017-09-28 14:00:00,55.39,55.41,55.18,55.19,248809.0,43.2163,43.2319,43.0524,43.0602,248809.0
2017-09-28 14:30:00,55.19,55.36,55.18,55.32,160895.0,43.0602,43.1928,43.0524,43.1616,160895.0
2017-09-28 15:00:00,55.31,55.42,55.28,55.37,242110.0,43.1538,43.2397,43.1304,43.2006,242110.0
2017-09-28 15:30:00,55.36,55.49,55.36,55.46,602119.0,43.1928,43.2943,43.1928,43.2709,602119.0
2017-09-29 09:30:00,55.46,56.04,55.28,55.93,346921.0,43.2709,43.7234,43.1304,43.6376,346921.0
2017-09-29 10:00:00,55.93,56.15,55.93,56.09,309230.0,43.6376,43.8092,43.6376,43.7624,309230.0
2017-09-29 10:30:00,56.08,56.32,56.06,56.32,215820.0,43.7546,43.9419,43.739,43.9419,215820.0
2017-09-29 11:00:00,56.32,56.55,56.29,56.31,254641.0,43.9419,44.1213,43.9184,43.9341,254641.0
2017-09-29 11:30:00,56.31,56.36,56.23,56.26,169404.0,43.9341,43.9731,43.8716,43.895,169404.0
2017-09-29 12:00:00,56.26,56.39,56.24,56.38,112191.0,43.895,43.9965,43.8794,43.9887,112191.0
2017-09-29 12:30:00,56.38,56.42,56.28,56.3,127099.0,43.9887,44.0199,43.9106,43.9263,127099.0
2017-09-29 13:00:00,56.3,56.36,56.25,56.26,168400.0,43.9263,43.9731,43.8872,43.895,168400.0
2017-09-29 13:30:00,56.26,56.3,56.2,56.25,140617.0,43.895,43.9263,43.8482,43.8872,140617.0
2017-09-29 14:00:00,56.25,56.25,56.1,56.24,122772.0,43.8872,43.8872,43.7702,43.8794,122772.0
2017-09-29 14:30:00,56.25,56.28,56.15,56.23,163886.0,43.8872,43.9106,43.8092,43.8716,163886.0
2017-09-29 15:00:00,56.23,56.27,56.16,56.2,204952.0,43.8716,43.9028,43.817,43.8482,204952.0
2017-09-29 15:30:00,56.2,56.24,56.02,56.08,640737.0,43.8482,43.8794,43.7078,43.7546,640737.0
2017-10-02 09:30:00,55.94,56.08,55.67,56.02,264736.0,43.6454,43.7546,43.4347,43.7078,264736.0
2017-10-02 10:00:00,56.02,56.27,55.96,56.01,224426.0,43.7078,43.9028,43.661,43.7,224426.0
2017-10-02 10:30:00,56.02,56.07,55.84,55.84,173519.0,43.7078,43.7468,43.5674,43.5674,173519.0
2017-10-02 11:00:00,55.85,55.86,55.53,55.63,184899.0,43.5752,43.583,43.3255,43.4035,184899.0
2017-10-02 11:30:00,55.63,55.67,55.56,55.61,180187.0,43.4035,43.4347,43.3489,43.3879,180187.0
2017-10-02 12:00:00,55.6,55.72,55.59,55.63,134614.0,43.3801,43.4737,43.3723,43.4035,134614.0
2017-10-02 12:30:00,55.63,55.81,55.62,55.8,119541.0,43.4035,43.5439,43.3957,43.5361,119541.0
2017-10-02 13:00:00,55.81,55.93,55.77,55.93,119908.0,43.5439,43.6376,43.5127,43.6376,119908.0
2017-10-02 13:30:00,55.93,56.01,55.89,55.96,107336.0,43.6376,43.7,43.6064,43.661,107336.0
2017-10-02 14:00:00,55.96,55.96,55.86,55.92,102929.0,43.661,43.661,43.583,43.6298,102929.0
2017-10-02 14:30:00,55.92,55.92,55.85,55.9,112122.0,43.6298,43.6298,43.5752,43.6142,112122.0
2017-10-02 15:00:00,55.9,55.9,55.85,55.87,146623.0,43.6142,43.6142,43.5752,43.5908,146623.0
2017-10-02 15:30:00,55.88,55.91,55.85,55.9,391563.0,43.5986,43.622,43.5752,43.6142,391563.0
2017-10-03 09:30:00,55.53,55.93,55.25,55.64,281567.0,43.3255,43.6376,43.107,43.4113,281567.0
2017-10-03 10:00:00,55.65,55.7,55.57,55.6,187255.0,43.4191,43.4581,43.3567,43.3801,187255.0
2017-10-03 10:30:00,55.6,55.88,55.58,55.78,206084.0,43.3801,43.5986,43.3645,43.5205,206084.0
2017-10-03 11:00:00,55.78,56.0,55.72,55.99,302647.0,43.5205,43.6922,43.4737,43.6844,302647.0
2017-10-03 11:30:00,55.99,56.14,55.95,56.05,191589.0,43.6844,43.8014,43.6532,43.7312,191589.0
2017-10-03 12:00:00,56.05,56.13,56.0,56.12,112608.0,43.7312,43.7936,43.6922,43.7858,112608.0
2017-10-03 12:30:00,56.12,56.24,56.07,56.23,131900.0,43.7858,43.8794,43.7468,43.8716,131900.0
2017-10-03 13:00:00,56.23,56.28,56.16,56.17,170856.0,43.8716,43.9106,43.817,43.8248,170856.0
2017-10-03 13:30:00,56.17,56.21,56.13,56.17,155892.0,43.8248,43.856,43.7936,43.8248,155892.0
2017-10-03 14:00:00,56.18,56.23,56.14,56.17,147994.0,43.8326,43.8716,43.8014,43.8248,147994.0
2017-10-03 14:30:00,56.18,56.31,56.18,56.19,99628.0,43.8326,43.9341,43.8326,43.8404,99628.0
2017-10-03 15:00:00,56.19,56.22,56.15,56.19,187202.0,43.8404,43.8638,43.8092,43.8404,187202.0
2017-10-03 15:30:00,56.19,56.3,56.13,56.15,540829.0,43.8404,43.9263,43.7936,43.8092,540829.0
2017-10-04 09:30:00,56.16,56.53,55.94,56.01,222655.0,43.817,44.1057,43.6454,43.7,222655.0
2017-10-04 10:00:00,56.01,56.07,55.9,56.02,128680.0,43.7,43.7468,43.6142,43.7078,128680.0
2017-10-04 10:30:00,56.03,56.33,56.03,56.32,146753.0,43.7156,43.9497,43.7156,43.9419,146753.0
2017-10-04 11:00:00,56.33,56.59,56.33,56.57,172523.0,43.9497,44.1525,43.9497,44.1369,172523.0
2017-10-04 11:30:00,56.57,56.68,56.5,56.68,187484.0,44.1369,44.2227,44.0823,44.2227,187484.0
2017-10-04 12:00:00,56.68,56.7,56.5,56.52,109830.0,44.2227,44.2383,44.0823,44.0979,109830.0
2017-10-04 12:30:00,56.53,56.53,56.43,56.51,97336.0,44.1057,44.1057,44.0277,44.0901,97336.0
2017-10-04 13:00:00,56.51,56.54,56.44,56.5,101121.0,44.0901,44.1135,44.0355,44.0823,101121.0
2017-10-04 13:30:00,56.5,56.5,56.34,56.47,115359.0,44.0823,44.0823,43.9575,44.0589,115359.0
2017-10-04 14:00:00,56.46,56.49,56.37,56.39,119545.0,44.0511,44.0745,43.9809,43.9965,119545.0
2017-10-04 14:30:00,56.4,56.44,56.33,56.39,156971.0,44.0043,44.0355,43.9497,43.9965,156971.0
2017-10-04 15:00:00,56.38,56.5,56.38,56.47,189545.0,43.9887,44.0823,43.9887,44.0589,189545.0
2017-10-04 15:30:00,56.47,56.47,56.27,56.31,475562.0,44.0589,44.0589,43.9028,43.9341,475562.0
2017-10-05 09:30:00,56.48,56.9,56.4,56.76,207589.0,44.0667,44.3944,44.0043,44.2852,207589.0
2017-10-05 10:00:00,56.78,56.84,56.68,56.71,162805.0,44.3008,44.3476,44.2227,44.2461,162805.0
2017-10-05 10:30:00,56.7,56.75,56.6,56.64,142766.0,44.2383,44.2773,44.1603,44.1915,142766.0
2017-10-05 11:00:00,56.65,56.73,56.64,56.7,109622.0,44.1993,44.2617,44.1915,44.2383,109622.0
2017-10-05 11:30:00,56.7,56.78,56.68,56.75,54204.0,44.2383,44.3008,44.2227,44.2773,54204.0
2017-10-05 12:00:00,56.73,56.79,56.69,56.73,67728.0,44.2617,44.3086,44.2305,44.2617,67728.0
2017-10-05 12:30:00,56.73,56.76,56.69,56.7,113767.0,44.2617,44.2852,44.2305,44.2383,113767.0
2017-10-05 13:00:00,56.69,56.77,56.52,56.53,104292.0,44.2305,44.293,44.0979,44.1057,104292.0
2017-10-05 13:30:00,56.54,56.56,56.14,56.43,255973.0,44.1135,44.1291,43.8014,44.0277,255973.0
2017-10-05 14:00:00,56.43,56.43,56.22,56.29,213461.0,44.0277,44.0277,43.8638,43.9184,213461.0
2017-10-05 14:30:00,56.29,56.37,56.27,56.34,123706.0,43.9184,43.9809,43.9028,43.9575,123706.0
2017-10-05 15:00:00,56.35,56.4,56.24,56.25,167510.0,43.9653,44.0043,43.8794,43.8872,167510.0
2017-10-05 15:30:00,56.25,56.33,56.21,56.26,421456.0,43.8872,43.9497,43.856,43.895,421456.0
2017-10-06 09:30:00,55.8,56.4,55.71,56.18,212118.0,43.5361,44.0043,43.4659,43.8326,212118.0
2017-10-06 10:00:00,56.18,56.26,56.08,56.17,164035.0,43.8326,43.895,43.7546,43.8248,164035.0
2017-10-06 10:30:00,56.17,56.25,56.05,56.05,259578.0,43.8248,43.8872,43.7312,43.7312,259578.0
2017-10-06 11:00:00,56.05,56.18,55.94,56.09,164398.0,43.7312,43.8326,43.6454,43.7624,164398.0
2017-10-06 11:30:00,56.09,56.19,56.07,56.16,140300.0,43.7624,43.8404,43.7468,43.817,140300.0
2017-10-06 12:00:00,56.17,56.22,56.09,56.1,165251.0,43.8248,43.8638,43.7624,43.7702,165251.0
2017-10-06 12:30:00,56.1,56.19,56.09,56.15,189091.0,43.7702,43.8404,43.7624,43.8092,189091.0
2017-10-06 13:00:00,56.14,56.18,56.06,56.12,158422.0,43.8014,43.8326,43.739,43.7858,158422.0
2017-10-06 13:30:00,56.11,56.15,56.08,56.08,77906.0,43.778,43.8092,43.7546,43.7546,77906.0
2017-10-06 14:00:00,56.07,56.12,56.06,56.09,120524.0,43.7468,43.7858,43.739,43.7624,120524.0
2017-10-06 14:30:00,56.09,56.13,56.05,56.09,192244.0,43.7624,43.7936,43.7312,43.7624,192244.0
2017-10-06 15:00:00,56.09,56.12,56.05,56.1,173757.0,43.7624,43.7858,43.7312,43.7702,173757.0
2017-10-06 15:30:00,56.1,56.13,55.97,56.03,437514.0,43.7702,43.7936,43.6688,43.7156,437514.0
2017-10-09 09:30:00,56.13,56.49,56.1,56.18,160162.0,43.7936,44.0745,43.7702,43.8326,160162.0
2017-10-09 10:00:00,56.19,56.22,56.11,56.21,116391.0,43.8404,43.8638,43.778,43.856,116391.0
2017-10-09 10:30:00,56.21,56.26,56.14,56.2,130822.0,43.856,43.895,43.8014,43.8482,130822.0
2017-10-09 11:00:00,56.22,56.24,56.17,56.23,181391.0,43.8638,43.8794,43.8248,43.8716,181391.0
2017-10-09 11:30:00,56.23,56.31,56.2,56.27,240987.0,43.8716,43.9341,43.8482,43.9028,240987.0
2017-10-09 12:00:00,56.28,56.31,56.21,56.28,134363.0,43.9106,43.9341,43.856,43.9106,134363.0
2017-10-09 12:30:00,56.28,56.29,56.16,56.17,118286.0,43.9106,43.9184,43.817,43.8248,118286.0
2017-10-09 13:00:00,56.18,56.24,56.17,56.21,156170.0,43.8326,43.8794,43.8248,43.856,156170.0
2017-10-09 13:30:00,56.21,56.31,56.18,56.3,201583.0,43.856,43.9341,43.8326,43.9263,201583.0
2017-10-09 14:00:00,56.3,56.37,56.19,56.22,274675.0,43.9263,43.9809,43.8404,43.8638,274675.0
2017-10-09 14:30:00,56.22,56.24,56.1,56.15,129259.0,43.8638,43.8794,43.7702,43.8092,129259.0
2017-10-09 15:00:00,56.16,56.18,56.09,56.14,177122.0,43.817,43.8326,43.7624,43.8014,177122.0
2017-10-09 15:30:00,56.14,56.16,56.04,56.14,491518.0,43.8014,43.817,43.7234,43.8014,491518.0
2017-10-10 09:30:00,56.72,57.02,56.61,56.95,334197.0,44.2539,44.488,44.1681,44.4334,334197.0
2017-10-10 10:00:00,56.96,56.97,56.49,56.75,186377.0,44.4412,44.449,44.0745,44.2773,186377.0
2017-10-10 10:30:00,56.72,56.73,56.46,56.56,250783.0,44.2539,44.2617,44.0511,44.1291,250783.0
2017-10-10 11:00:00,56.56,56.66,56.53,56.59,198180.0,44.1291,44.2071,44.1057,44.1525,198180.0
2017-10-10 11:30:00,56.6,56.67,56.54,56.61,404945.0,44.1603,44.2149,44.1135,44.1681,404945.0
2017-10-10 12:00:00,56.61,56.63,56.47,56.48,109038.0,44.1681,44.1837,44.0589,44.0667,109038.0
2017-10-10 12:30:00,56.48,56.52,56.39,56.47,97648.0,44.0667,44.0979,43.9965,44.0589,97648.0
2017-10-10 13:00:00,56.48,56.52,56.43,56.48,115240.0,44.0667,44.0979,44.0277,44.0667,115240.0
2017-10-10 13:30:00,56.48,56.54,56.39,56.41,174832.0,44.0667,44.1135,43.9965,44.0121,174832.0
2017-10-10 14:00:00,56.41,56.44,56.3,56.35,134964.0,44.0121,44.0355,43.9263,43.9653,134964.0
2017-10-10 14:30:00,56.34,56.43,56.33,56.41,93464.0,43.9575,44.0277,43.9497,44.0121,93464.0
2017-10-10 15:00:00,56.41,56.45,56.34,56.37,219588.0,44.0121,44.0433,43.9575,43.9809,219588.0
2017-10-10 15:30:00,56.38,56.42,56.18,56.22,715062.0,43.9887,44.0199,43.8326,43.8638,715062.0
2017-10-11 09:30:00,56.31,56.46,56.19,56.2,125627.0,43.9341,44.0511,43.8404,43.8482,125627.0
2017-10-11 10:00:00,56.2,56.27,56.14,56.27,95084.0,43.8482,43.9028,43.8014,43.9028,95084.0
2017-10-11 10:30:00,56.27,56.4,56.25,56.38,588258.0,43.9028,44.0043,43.8872,43.9887,588258.0
2017-10-11 11:00:00,56.37,56.44,56.31,56.39,176333.0,43.9809,44.0355,43.9341,43.9965,176333.0
2017-10-11 11:30:00,56.39,56.5,56.33,56.33,166210.0,43.9965,44.0823,43.9497,43.9497,166210.0
2017-10-11 12:00:00,56.34,56.54,56.26,56.42,353418.0,43.9575,44.1135,43.895,44.0199,353418.0
2017-10-11 12:30:00,56.41,56.44,56.28,56.28,80465.0,44.0121,44.0355,43.9106,43.9106,80465.0
2017-10-11 13:00:00,56.28,56.4,56.27,56.34,80354.0,43.9106,44.0043,43.9028,43.9575,80354.0
2017-10-11 13:30:00,56.33,56.4,56.26,56.3,86926.0,43.9497,44.0043,43.895,43.9263,86926.0
2017-10-11 14:00:00,56.28,56.38,56.23,56.24,127014.0,43.9106,43.9887,43.8716,43.8794,127014.0
2017-10-11 14:30:00,56.24,56.27,56.22,56.25,117092.0,43.8794,43.9028,43.8638,43.8872,117092.0
2017-10-11 15:00:00,56.25,56.27,56.21,56.25,314338.0,43.8872,43.9028,43.856,43.8872,314338.0
2017-10-11 15:30:00,56.25,56.31,56.16,56.23,724234.0,43.8872,43.9341,43.817,43.8716,724234.0
2017-10-12 09:30:00,56.0,56.38,55.8,56.34,451054.0,43.6922,43.9887,43.5361,43.9575,451054.0
2017-10-12 10:00:00,56.32,56.6,56.29,56.59,220122.0,43.9419,44.1603,43.9184,44.1525,220122.0
2017-10-12 10:30:00,56.59,56.9,56.58,56.76,242937.0,44.1525,44.3944,44.1447,44.2852,242937.0
2017-10-12 11:00:00,56.79,56.8,55.95,56.03,353030.0,44.3086,44.3164,43.6532,43.7156,353030.0
2017-10-12 11:30:00,56.05,56.49,56.05,56.46,174701.0,43.7312,44.0745,43.7312,44.0511,174701.0
2017-10-12 12:00:00,56.46,56.55,56.42,56.42,112499.0,44.0511,44.1213,44.0199,44.0199,112499.0
2017-10-12 12:30:00,56.42,56.54,56.35,56.45,149023.0,44.0199,44.1135,43.9653,44.0433,149023.0
2017-10-12 13:00:00,56.47,56.51,56.42,56.51,78001.0,44.0589,44.0901,44.0199,44.0901,78001.0
2017-10-12 13:30:00,56.51,56.64,56.5,56.53,90740.0,44.0901,44.1915,44.0823,44.1057,90740.0
2017-10-12 14:00:00,56.54,56.58,56.47,56.54,112672.0,44.1135,44.1447,44.0589,44.1135,112672.0
2017-10-12 14:30:00,56.53,56.57,56.46,56.52,94357.0,44.1057,44.1369,44.0511,44.0979,94357.0
2017-10-12 15:00:00,56.52,56.63,56.5,56.58,112788.0,44.0979,44.1837,44.0823,44.1447,112788.0
2017-10-12 15:30:00,56.57,56.6,56.47,56.55,378897.0,44.1369,44.1603,44.0589,44.1213,378897.0
2017-10-13 09:30:00,56.89,56.92,56.42,56.49,185911.0,44.3866,44.41,44.0199,44.0745,185911.0
2017-10-13 10:00:00,56.47,56.78,56.43,56.75,157435.0,44.0589,44.3008,44.0277,44.2773,157435.0
2017-10-13 10:30:00,56.74,56.75,56.55,56.75,132023.0,44.2695,44.2773,44.1213,44.2773,132023.0
2017-10-13 11:00:00,56.76,56.78,56.63,56.63,187825.0,44.2852,44.3008,44.1837,44.1837,187825.0
2017-10-13 11:30:00,56.63,56.66,56.55,56.57,145451.0,44.1837,44.2071,44.1213,44.1369,145451.0
2017-10-13 12:00:00,56.55,56.64,56.53,56.61,116094.0,44.1213,44.1915,44.1057,44.1681,116094.0
2017-10-13 12:30:00,56.6,56.63,56.54,56.58,101678.0,44.1603,44.1837,44.1135,44.1447,101678.0
2017-10-13 13:00:00,56.58,56.6,56.32,56.45,164452.0,44.1447,44.1603,43.9419,44.0433,164452.0
2017-10-13 13:30:00,56.45,56.52,56.4,56.41,146567.0,44.0433,44.0979,44.0043,44.0121,146567.0
2017-10-13 14:00:00,56.41,56.53,56.29,56.52,246349.0,44.0121,44.1057,43.9184,44.0979,246349.0
2017-10-13 14:30:00,56.53,56.55,56.43,56.44,172238.0,44.1057,44.1213,44.0277,44.0355,172238.0
2017-10-13 15:00:00,56.45,56.48,56.35,56.39,139458.0,44.0433,44.0667,43.9653,43.9965,139458.0
2017-10-13 15:30:00,56.38,56.47,56.34,56.39,407506.0,43.9887,44.0589,43.9575,43.9965,407506.0
2017-10-16 09:30:00,56.42,56.57,56.06,56.16,263886.0,44.0199,44.1369,43.739,43.817,263886.0
2017-10-16 10:00:00,56.15,56.18,56.03,56.07,139662.0,43.8092,43.8326,43.7156,43.7468,139662.0
2017-10-16 10:30:00,56.07,56.07,55.89,55.91,133799.0,43.7468,43.7468,43.6064,43.622,133799.0
2017-10-16 11:00:00,55.9,55.94,55.83,55.91,191843.0,43.6142,43.6454,43.5595,43.622,191843.0
2017-10-16 11:30:00,55.91,56.01,55.75,55.88,83947.0,43.622,43.7,43.4971,43.5986,83947.0
2017-10-16 12:00:00,55.87,55.99,55.87,55.97,77142.0,43.5908,43.6844,43.5908,43.6688,77142.0
2017-10-16 12:30:00,55.98,55.98,55.85,55.88,158650.0,43.6766,43.6766,43.5752,43.5986,158650.0
2017-10-16 13:00:00,55.88,55.89,55.84,55.86,91175.0,43.5986,43.6064,43.5674,43.583,91175.0
2017-10-16 13:30:00,55.87,55.9,55.81,55.84,174663.0,43.5908,43.6142,43.5439,43.5674,174663.0
2017-10-16 14:00:00,55.84,55.88,55.76,55.82,135463.0,43.5674,43.5986,43.5049,43.5517,135463.0
2017-10-16 14:30:00,55.82,55.83,55.74,55.76,124198.0,43.5517,43.5595,43.4893,43.5049,124198.0
2017-10-16 15:00:00,55.76,55.8,55.7,55.8,149359.0,43.5049,43.5361,43.4581,43.5361,149359.0
2017-10-16 15:30:00,55.8,55.84,55.68,55.73,537380.0,43.5361,43.5674,43.4425,43.4815,537380.0
2017-10-17 09:30:00,55.74,56.29,55.73,56.23,310965.0,43.4893,43.9184,43.4815,43.8716,310965.0
2017-10-17 10:00:00,56.23,56.43,56.23,56.29,181878.0,43.8716,44.0277,43.8716,43.9184,181878.0
2017-10-17 10:30:00,56.29,56.36,56.14,56.27,180741.0,43.9184,43.9731,43.8014,43.9028,180741.0
2017-10-17 11:00:00,56.27,56.39,56.22,56.36,220853.0,43.9028,43.9965,43.8638,43.9731,220853.0
2017-10-17 11:30:00,56.35,56.5,56.32,56.49,139283.0,43.9653,44.0823,43.9419,44.0745,139283.0
2017-10-17 12:00:00,56.48,56.5,56.39,56.46,100183.0,44.0667,44.0823,43.9965,44.0511,100183.0
2017-10-17 12:30:00,56.46,56.52,56.32,56.34,137672.0,44.0511,44.0979,43.9419,43.9575,137672.0
2017-10-17 13:00:00,56.33,56.42,56.31,56.39,113008.0,43.9497,44.0199,43.9341,43.9965,113008.0
2017-10-17 13:30:00,56.38,56.39,56.28,56.29,122710.0,43.9887,43.9965,43.9106,43.9184,122710.0
2017-10-17 14:00:00,56.3,56.36,56.26,56.34,126304.0,43.9263,43.9731,43.895,43.9575,126304.0
2017-10-17 14:30:00,56.33,56.45,56.33,56.41,115647.0,43.9497,44.0433,43.9497,44.0121,115647.0
2017-10-17 15:00:00,56.41,56.51,56.41,56.51,162489.0,44.0121,44.0901,44.0121,44.0901,162489.0
2017-10-17 15:30:00,56.51,56.53,56.33,56.5,510686.0,44.0901,44.1057,43.9497,44.0823,510686.0
2017-10-18 09:30:00,56.52,56.77,56.47,56.72,220611.0,44.0979,44.293,44.0589,44.2539,220611.0
2017-10-18 10:00:00,56.71,56.79,56.68,56.71,125586.0,44.2461,44.3086,44.2227,44.2461,125586.0
2017-10-18 10:30:00,56.71,56.72,56.4,56.59,188790.0,44.2461,44.2539,44.0043,44.1525,188790.0
2017-10-18 11:00:00,56.59,56.63,56.51,56.56,119558.0,44.1525,44.1837,44.0901,44.1291,119558.0
2017-10-18 11:30:00,56.55,56.65,56.53,56.65,92263.0,44.1213,44.1993,44.1057,44.1993,92263.0
2017-10-18 12:00:00,56.65,56.77,56.62,56.75,112548.0,44.1993,44.293,44.1759,44.2773,112548.0
2017-10-18 12:30:00,56.76,56.77,56.65,56.69,83428.0,44.2852,44.293,44.1993,44.2305,83428.0
2017-10-18 13:00:00,56.7,56.77,56.67,56.7,83625.0,44.2383,44.293,44.2149,44.2383,83625.0
2017-10-18 13:30:00,56.69,56.79,56.69,56.75,100624.0,44.2305,44.3086,44.2305,44.2773,100624.0
2017-10-18 14:00:00,56.75,56.83,56.75,56.78,183359.0,44.2773,44.3398,44.2773,44.3008,183359.0
2017-10-18 14:30:00,56.78,56.83,56.74,56.76,104004.0,44.3008,44.3398,44.2695,44.2852,104004.0
2017-10-18 15:00:00,56.76,56.85,56.73,56.79,166700.0,44.2852,44.3554,44.2617,44.3086,166700.0
2017-10-18 15:30:00,56.8,56.86,56.69,56.75,454677.0,44.3164,44.3632,44.2305,44.2773,454677.0
2017-10-19 09:30:00,56.42,56.77,56.17,56.32,221046.0,44.0199,44.293,43.8248,43.9419,221046.0
2017-10-19 10:00:00,56.33,56.6,56.25,56.57,176350.0,43.9497,44.1603,43.8872,44.1369,176350.0
2017-10-19 10:30:00,56.58,56.81,56.54,56.8,140888.0,44.1447,44.3242,44.1135,44.3164,140888.0
2017-10-19 11:00:00,56.79,56.89,56.74,56.77,191197.0,44.3086,44.3866,44.2695,44.293,191197.0
2017-10-19 11:30:00,56.77,56.77,56.66,56.77,132573.0,44.293,44.293,44.2071,44.293,132573.0
2017-10-19 12:00:00,56.78,56.8,56.62,56.78,145222.0,44.3008,44.3164,44.1759,44.3008,145222.0
2017-10-19 12:30:00,56.77,56.86,56.72,56.72,165598.0,44.293,44.3632,44.2539,44.2539,165598.0
2017-10-19 13:00:00,56.72,56.77,56.67,56.74,111996.0,44.2539,44.293,44.2149,44.2695,111996.0
2017-10-19 13:30:00,56.74,56.85,56.71,56.83,156489.0,44.2695,44.3554,44.2461,44.3398,156489.0
2017-10-19 14:00:00,56.82,56.83,56.76,56.81,131387.0,44.332,44.3398,44.2852,44.3242,131387.0
2017-10-19 14:30:00,56.81,56.96,56.79,56.95,234283.0,44.3242,44.4412,44.3086,44.4334,234283.0
2017-10-19 15:00:00,56.94,56.98,56.86,56.98,219740.0,44.4256,44.4568,44.3632,44.4568,219740.0
2017-10-19 15:30:00,56.97,57.14,56.93,57.1,602305.0,44.449,44.5816,44.4178,44.5504,602305.0
2017-10-20 09:30:00,57.3,57.42,57.15,57.22,264935.0,44.7065,44.8001,44.5894,44.6441,264935.0
2017-10-20 10:00:00,57.23,57.41,57.23,57.39,168661.0,44.6519,44.7923,44.6519,44.7767,168661.0
2017-10-20 10:30:00,57.38,57.58,57.36,57.55,204787.0,44.7689,44.9249,44.7533,44.9015,204787.0
2017-10-20 11:00:00,57.55,57.67,57.53,57.54,181117.0,44.9015,44.9951,44.8859,44.8937,181117.0
2017-10-20 11:30:00,57.55,57.66,57.52,57.6,109406.0,44.9015,44.9873,44.8781,44.9405,109406.0
2017-10-20 12:00:00,57.61,57.63,57.54,57.59,118849.0,44.9483,44.9639,44.8937,44.9327,118849.0
2017-10-20 12:30:00,57.59,57.61,57.5,57.53,122139.0,44.9327,44.9483,44.8625,44.8859,122139.0
2017-10-20 13:00:00,57.54,57.62,57.51,57.58,109313.0,44.8937,44.9561,44.8703,44.9249,109313.0
2017-10-20 13:30:00,57.58,57.69,57.57,57.64,139262.0,44.9249,45.0108,44.9171,44.9717,139262.0
2017-10-20 14:00:00,57.64,57.74,57.61,57.65,142343.0,44.9717,45.0498,44.9483,44.9795,142343.0
2017-10-20 14:30:00,57.66,57.72,57.56,57.57,144446.0,44.9873,45.0342,44.9093,44.9171,144446.0
2017-10-20 15:00:00,57.58,57.6,57.5,57.51,181514.0,44.9249,44.9405,44.8625,44.8703,181514.0
2017-10-20 15:30:00,57.51,57.51,57.43,57.49,811028.0,44.8703,44.8703,44.8079,44.8547,811028.0
2017-10-23 09:30:00,57.48,57.49,57.16,57.24,185269.0,44.8469,44.8547,44.5972,44.6597,185269.0
2017-10-23 10:00:00,57.23,57.28,57.06,57.13,186020.0,44.6519,44.6909,44.5192,44.5738,186020.0
2017-10-23 10:30:00,57.13,57.21,57.06,57.12,122806.0,44.5738,44.6362,44.5192,44.566,122806.0
2017-10-23 11:00:00,57.12,57.18,57.08,57.16,129020.0,44.566,44.6128,44.5348,44.5972,129020.0
2017-10-23 11:30:00,57.17,57.25,57.05,57.24,102434.0,44.605,44.6675,44.5114,44.6597,102434.0
2017-10-23 12:00:00,57.24,57.24,57.1,57.17,106731.0,44.6597,44.6597,44.5504,44.605,106731.0
2017-10-23 12:30:00,57.18,57.22,57.16,57.21,102798.0,44.6128,44.6441,44.5972,44.6362,102798.0
2017-10-23 13:00:00,57.21,57.26,57.17,57.18,99977.0,44.6362,44.6753,44.605,44.6128,99977.0
2017-10-23 13:30:00,57.18,57.19,57.09,57.11,78514.0,44.6128,44.6206,44.5426,44.5582,78514.0
2017-10-23 14:00:00,57.12,57.14,56.85,56.87,156118.0,44.566,44.5816,44.3554,44.371,156118.0
2017-10-23 14:30:00,56.87,56.87,56.68,56.73,191441.0,44.371,44.371,44.2227,44.2617,191441.0
2017-10-23 15:00:00,56.73,56.73,56.38,56.4,343259.0,44.2617,44.2617,43.9887,44.0043,343259.0
2017-10-23 15:30:00,56.4,56.49,56.26,56.35,749705.0,44.0043,44.0745,43.895,43.9653,749705.0
2017-10-24 09:30:00,56.54,57.0,56.54,56.9,204590.0,44.1135,44.4724,44.1135,44.3944,204590.0
2017-10-24 10:00:00,56.89,57.27,56.88,57.11,184096.0,44.3866,44.6831,44.3788,44.5582,184096.0
2017-10-24 10:30:00,57.11,57.12,56.92,56.97,168608.0,44.5582,44.566,44.41,44.449,168608.0
2017-10-24 11:00:00,56.97,56.98,56.8,56.87,248579.0,44.449,44.4568,44.3164,44.371,248579.0
2017-10-24 11:30:00,56.86,57.03,56.85,56.92,143684.0,44.3632,44.4958,44.3554,44.41,143684.0
2017-10-24 12:00:00,56.92,56.93,56.86,56.9,113386.0,44.41,44.4178,44.3632,44.3944,113386.0
2017-10-24 12:30:00,56.91,57.15,56.9,57.12,124675.0,44.4022,44.5894,44.3944,44.566,124675.0
2017-10-24 13:00:00,57.12,57.17,57.04,57.08,169185.0,44.566,44.605,44.5036,44.5348,169185.0
2017-10-24 13:30:00,57.08,57.23,57.07,57.18,131910.0,44.5348,44.6519,44.527,44.6128,131910.0
2017-10-24 14:00:00,57.18,57.19,57.08,57.18,139952.0,44.6128,44.6206,44.5348,44.6128,139952.0
2017-10-24 14:30:00,57.18,57.2,57.04,57.07,132302.0,44.6128,44.6284,44.5036,44.527,132302.0
2017-10-24 15:00:00,57.08,57.1,56.91,56.96,169537.0,44.5348,44.5504,44.4022,44.4412,169537.0
2017-10-24 15:30:00,56.97,57.1,56.93,57.01,524991.0,44.449,44.5504,44.4178,44.4802,524991.0
2017-10-25 09:30:00,56.96,57.14,56.86,56.91,263971.0,44.4412,44.5816,44.3632,44.4022,263971.0
2017-10-25 10:00:00,56.91,56.96,56.36,56.46,473449.0,44.4022,44.4412,43.9731,44.0511,473449.0
2017-10-25 10:30:00,56.47,56.53,56.2,56.38,299976.0,44.0589,44.1057,43.8482,43.9887,299976.0
2017-10-25 11:00:00,56.38,56.45,56.25,56.3,269721.0,43.9887,44.0433,43.8872,43.9263,269721.0
2017-10-25 11:30:00,56.3,56.35,56.13,56.16,209522.0,43.9263,43.9653,43.7936,43.817,209522.0
2017-10-25 12:00:00,56.15,56.16,55.89,55.95,227586.0,43.8092,43.817,43.6064,43.6532,227586.0
2017-10-25 12:30:00,55.95,56.1,55.94,56.07,150488.0,43.6532,43.7702,43.6454,43.7468,150488.0
2017-10-25 13:00:00,56.07,56.12,55.96,56.05,199857.0,43.7468,43.7858,43.661,43.7312,199857.0
2017-10-25 13:30:00,56.05,56.23,56.04,56.19,139172.0,43.7312,43.8716,43.7234,43.8404,139172.0
2017-10-25 14:00:00,56.19,56.45,56.06,56.26,317684.0,43.8404,44.0433,43.739,43.895,317684.0
2017-10-25 14:30:00,56.26,56.27,56.11,56.17,163009.0,43.895,43.9028,43.778,43.8248,163009.0
2017-10-25 15:00:00,56.18,56.4,56.11,56.33,377476.0,43.8326,44.0043,43.778,43.9497,377476.0
2017-10-25 15:30:00,56.33,56.5,56.24,56.43,825605.0,43.9497,44.0823,43.8794,44.0277,825605.0
2017-10-26 09:30:00,57.52,57.92,55.87,56.94,580825.0,44.8781,45.1902,43.5908,44.4256,580825.0
2017-10-26 10:00:00,56.94,56.99,56.64,56.94,290484.0,44.4256,44.4646,44.1915,44.4256,290484.0
2017-10-26 10:30:00,56.94,57.02,56.68,56.71,214784.0,44.4256,44.488,44.2227,44.2461,214784.0
2017-10-26 11:00:00,56.7,56.99,56.47,56.96,291151.0,44.2383,44.4646,44.0589,44.4412,291151.0
2017-10-26 11:30:00,56.96,56.96,56.51,56.63,359459.0,44.4412,44.4412,44.0901,44.1837,359459.0
2017-10-26 12:00:00,56.63,56.92,56.62,56.79,116440.0,44.1837,44.41,44.1759,44.3086,116440.0
2017-10-26 12:30:00,56.78,56.83,56.49,56.71,113618.0,44.3008,44.3398,44.0745,44.2461,113618.0
2017-10-26 13:00:00,56.69,56.74,56.56,56.58,112621.0,44.2305,44.2695,44.1291,44.1447,112621.0
2017-10-26 13:30:00,56.58,56.91,56.55,56.89,185054.0,44.1447,44.4022,44.1213,44.3866,185054.0
2017-10-26 14:00:00,56.89,56.94,56.79,56.88,211593.0,44.3866,44.4256,44.3086,44.3788,211593.0
2017-10-26 14:30:00,56.87,57.09,56.87,56.99,209134.0,44.371,44.5426,44.371,44.4646,209134.0
2017-10-26 15:00:00,56.99,57.14,56.87,57.11,279885.0,44.4646,44.5816,44.371,44.5582,279885.0
2017-10-26 15:30:00,57.11,57.3,57.08,57.27,711088.0,44.5582,44.7065,44.5348,44.6831,711088.0
2017-10-27 09:30:00,57.68,58.59,57.4,58.43,526348.0,45.003,45.7129,44.7845,45.5881,526348.0
2017-10-27 10:00:00,58.42,58.93,58.22,58.36,347082.0,45.5803,45.9782,45.4243,45.5335,347082.0
2017-10-27 10:30:00,58.35,58.86,58.27,58.86,426023.0,45.5257,45.9236,45.4633,45.9236,426023.0
2017-10-27 11:00:00,58.85,58.89,58.53,58.78,246960.0,45.9158,45.947,45.6661,45.8612,246960.0
2017-10-27 11:30:00,58.79,58.79,58.57,58.68,161091.0,45.869,45.869,45.6973,45.7832,161091.0
2017-10-27 12:00:00,58.68,58.85,58.67,58.73,135522.0,45.7832,45.9158,45.7754,45.8222,135522.0
2017-10-27 12:30:00,58.73,58.75,58.5,58.69,145215.0,45.8222,45.8378,45.6427,45.791,145215.0
2017-10-27 13:00:00,58.69,58.79,58.49,58.61,138577.0,45.791,45.869,45.6349,45.7286,138577.0
2017-10-27 13:30:00,58.61,58.62,58.33,58.37,153101.0,45.7286,45.7364,45.5101,45.5413,153101.0
2017-10-27 14:00:00,58.38,58.45,58.28,58.41,126254.0,45.5491,45.6037,45.4711,45.5725,126254.0
2017-10-27 14:30:00,58.41,58.43,58.26,58.26,115466.0,45.5725,45.5881,45.4555,45.4555,115466.0
2017-10-27 15:00:00,58.26,58.49,58.26,58.47,157364.0,45.4555,45.6349,45.4555,45.6193,157364.0
2017-10-27 15:30:00,58.48,58.57,58.41,58.48,529173.0,45.6271,45.6973,45.5725,45.6271,529173.0
2017-10-30 09:30:00,58.5,59.03,58.25,59.01,257380.0,45.6427,46.0562,45.4477,46.0406,257380.0
2017-10-30 10:00:00,59.01,59.42,58.97,59.19,246556.0,46.0406,46.3605,46.0094,46.1811,246556.0
2017-10-30 10:30:00,59.2,59.4,59.18,59.25,161791.0,46.1889,46.3449,46.1733,46.2279,161791.0
2017-10-30 11:00:00,59.25,59.31,59.16,59.2,142504.0,46.2279,46.2747,46.1577,46.1889,142504.0
2017-10-30 11:30:00,59.2,59.36,59.07,59.36,342561.0,46.1889,46.3137,46.0875,46.3137,342561.0
2017-10-30 12:00:00,59.37,59.41,59.09,59.1,167949.0,46.3215,46.3527,46.1031,46.1109,167949.0
2017-10-30 12:30:00,59.1,59.36,59.09,59.22,165482.0,46.1109,46.3137,46.1031,46.2045,165482.0
2017-10-30 13:00:00,59.21,59.3,59.15,59.23,138130.0,46.1967,46.2669,46.1499,46.2123,138130.0
2017-10-30 13:30:00,59.23,59.5,59.23,59.46,197564.0,46.2123,46.4229,46.2123,46.3917,197564.0
2017-10-30 14:00:00,59.46,59.57,59.39,59.42,214681.0,46.3917,46.4776,46.3371,46.3605,214681.0
2017-10-30 14:30:00,59.43,59.48,59.36,59.39,257519.0,46.3683,46.4073,46.3137,46.3371,257519.0
2017-10-30 15:00:00,59.39,59.43,59.25,59.26,279134.0,46.3371,46.3683,46.2279,46.2357,279134.0
2017-10-30 15:30:00,59.26,59.31,58.98,59.05,609875.0,46.2357,46.2747,46.0172,46.0718,609875.0
2017-10-31 09:30:00,59.78,59.95,58.83,58.91,506992.0,46.6414,46.774,45.9002,45.9626,506992.0
2017-10-31 10:00:00,58.92,59.5,58.92,59.44,324774.0,45.9704,46.4229,45.9704,46.3761,324774.0
2017-10-31 10:30:00,59.44,59.46,59.13,59.3,237484.0,46.3761,46.3917,46.1343,46.2669,237484.0
2017-10-31 11:00:00,59.32,59.98,59.31,59.89,330415.0,46.2825,46.7975,46.2747,46.7272,330415.0
2017-10-31 11:30:00,59.89,60.08,59.86,60.06,365834.0,46.7272,46.8755,46.7038,46.8599,365834.0
2017-10-31 12:00:00,60.06,60.09,59.72,59.85,241970.0,46.8599,46.8833,46.5946,46.696,241970.0
2017-10-31 12:30:00,59.87,60.02,59.82,59.98,229765.0,46.7116,46.8287,46.6726,46.7975,229765.0
2017-10-31 13:00:00,59.99,60.17,59.95,60.04,203563.0,46.8053,46.9457,46.774,46.8443,203563.0
2017-10-31 13:30:00,60.03,60.1,59.99,60.08,202568.0,46.8365,46.8911,46.8053,46.8755,202568.0
2017-10-31 14:00:00,60.07,60.1,59.86,59.9,301811.0,46.8677,46.8911,46.7038,46.735,301811.0
2017-10-31 14:30:00,59.89,59.9,59.64,59.8,177691.0,46.7272,46.735,46.5322,46.657,177691.0
2017-10-31 15:00:00,59.8,59.83,59.71,59.78,270757.0,46.657,46.6804,46.5868,46.6414,270757.0
2017-10-31 15:30:00,59.77,59.78,59.54,59.73,755745.0,46.6336,46.6414,46.4542,46.6024,755745.0
2017-11-01 09:30:00,60.24,61.69,60.07,61.42,646042.0,47.0003,48.1316,46.8677,47.921,646042.0
2017-11-01 10:00:00,61.43,61.9,61.37,61.79,939037.0,47.9288,48.2955,47.882,48.2096,939037.0
2017-11-01 10:30:00,61.77,61.79,61.24,61.25,559701.0,48.194,48.2096,47.7805,47.7883,559701.0
2017-11-01 11:00:00,61.25,61.45,61.15,61.29,376769.0,47.7883,47.9444,47.7103,47.8195,376769.0
2017-11-01 11:30:00,61.31,61.4,60.85,60.91,218683.0,47.8351,47.9054,47.4762,47.5231,218683.0
2017-11-01 12:00:00,60.91,61.32,60.88,61.31,227783.0,47.5231,47.8429,47.4996,47.8351,227783.0
2017-11-01 12:30:00,61.31,61.54,61.12,61.13,213007.0,47.8351,48.0146,47.6869,47.6947,213007.0
2017-11-01 13:00:00,61.13,61.21,60.91,61.05,166629.0,47.6947,47.7571,47.5231,47.6323,166629.0
2017-11-01 13:30:00,61.04,61.07,60.81,60.93,151629.0,47.6245,47.6479,47.445,47.5387,151629.0
2017-11-01 14:00:00,60.93,61.01,60.86,60.98,185582.0,47.5387,47.6011,47.484,47.5777,185582.0
2017-11-01 14:30:00,60.97,61.03,60.84,60.85,197414.0,47.5699,47.6167,47.4684,47.4762,197414.0
2017-11-01 15:00:00,60.85,60.93,60.82,60.88,322330.0,47.4762,47.5387,47.4528,47.4996,322330.0
2017-11-01 15:30:00,60.89,61.06,60.85,60.91,677347.0,47.5074,47.6401,47.4762,47.5231,677347.0
2017-11-02 09:30:00,61.06,61.4,60.98,61.21,206704.0,47.6401,47.9054,47.5777,47.7571,206704.0
2017-11-02 10:00:00,61.21,61.23,60.87,61.12,187936.0,47.7571,47.7727,47.4918,47.6869,187936.0
2017-11-02 10:30:00,61.1,61.41,61.07,61.19,179851.0,47.6713,47.9132,47.6479,47.7415,179851.0
2017-11-02 11:00:00,61.19,61.5,61.16,61.42,246526.0,47.7415,47.9834,47.7181,47.921,246526.0
2017-11-02 11:30:00,61.4,62.1,61.35,62.09,360173.0,47.9054,48.4515,47.8663,48.4437,360173.0
2017-11-02 12:00:00,62.08,62.31,62.01,62.1,316506.0,48.4359,48.6154,48.3813,48.4515,316506.0
2017-11-02 12:30:00,62.1,62.24,62.0,62.05,249011.0,48.4515,48.5607,48.3735,48.4125,249011.0
2017-11-02 13:00:00,62.06,62.33,61.94,62.26,410359.0,48.4203,48.631,48.3267,48.5763,410359.0
2017-11-02 13:30:00,62.27,62.34,62.0,62.18,320706.0,48.5841,48.6388,48.3735,48.5139,320706.0
2017-11-02 14:00:00,62.18,62.23,61.96,62.11,282924.0,48.5139,48.5529,48.3423,48.4593,282924.0
2017-11-02 14:30:00,62.12,62.2,61.96,61.98,238934.0,48.4671,48.5295,48.3423,48.3579,238934.0
2017-11-02 15:00:00,61.98,62.16,61.97,62.11,287665.0,48.3579,48.4983,48.3501,48.4593,287665.0
2017-11-02 15:30:00,62.11,62.17,62.06,62.17,754080.0,48.4593,48.5061,48.4203,48.5061,754080.0
2017-11-03 09:30:00,62.26,62.32,61.9,62.25,211676.0,48.5763,48.6232,48.2955,48.5685,211676.0
2017-11-03 10:00:00,62.26,62.72,62.23,62.59,241023.0,48.5763,48.9352,48.5529,48.8338,241023.0
2017-11-03 10:30:00,62.59,62.78,62.44,62.45,280172.0,48.8338,48.9821,48.7168,48.7246,280172.0
2017-11-03 11:00:00,62.46,62.57,62.32,62.35,165503.0,48.7324,48.8182,48.6232,48.6466,165503.0
2017-11-03 11:30:00,62.35,62.35,62.2,62.27,93946.0,48.6466,48.6466,48.5295,48.5841,93946.0
2017-11-03 12:00:00,62.27,62.56,62.27,62.53,114359.0,48.5841,48.8104,48.5841,48.787,114359.0
2017-11-03 12:30:00,62.52,62.6,62.34,62.41,297434.0,48.7792,48.8416,48.6388,48.6934,297434.0
2017-11-03 13:00:00,62.42,62.42,62.27,62.31,217924.0,48.7012,48.7012,48.5841,48.6154,217924.0
2017-11-03 13:30:00,62.31,62.55,62.26,62.41,358723.0,48.6154,48.8026,48.5763,48.6934,358723.0
2017-11-03 14:00:00,62.39,62.54,62.34,62.44,370175.0,48.6778,48.7948,48.6388,48.7168,370175.0
2017-11-03 14:30:00,62.43,62.51,62.29,62.49,151031.0,48.709,48.7714,48.5998,48.7558,151031.0
2017-11-03 15:00:00,62.49,62.49,62.22,62.28,151601.0,48.7558,48.7558,48.5451,48.592,151601.0
2017-11-03 15:30:00,62.28,62.31,62.17,62.21,466036.0,48.592,48.6154,48.5061,48.5373,466036.0
2017-11-06 09:30:00,62.34,62.37,62.1,62.27,121466.0,48.6388,48.6622,48.4515,48.5841,121466.0
2017-11-06 10:00:00,62.26,62.33,62.15,62.24,110772.0,48.5763,48.631,48.4905,48.5607,110772.0
2017-11-06 10:30:00,62.25,62.38,62.24,62.33,106879.0,48.5685,48.67,48.5607,48.631,106879.0
2017-11-06 11:00:00,62.32,62.5,62.22,62.47,129821.0,48.6232,48.7636,48.5451,48.7402,129821.0
2017-11-06 11:30:00,62.51,62.53,62.25,62.34,162694.0,48.7714,48.787,48.5685,48.6388,162694.0
2017-11-06 12:00:00,62.34,62.44,62.29,62.33,103329.0,48.6388,48.7168,48.5998,48.631,103329.0
2017-11-06 12:30:00,62.34,62.41,62.29,62.38,102175.0,48.6388,48.6934,48.5998,48.67,102175.0
2017-11-06 13:00:00,62.38,62.47,62.37,62.44,101147.0,48.67,48.7402,48.6622,48.7168,101147.0
2017-11-06 13:30:00,62.45,62.47,62.3,62.33,131490.0,48.7246,48.7402,48.6076,48.631,131490.0
2017-11-06 14:00:00,62.33,62.38,62.3,62.31,130761.0,48.631,48.67,48.6076,48.6154,130761.0
2017-11-06 14:30:00,62.32,62.43,62.27,62.4,123221.0,48.6232,48.709,48.5841,48.6856,123221.0
2017-11-06 15:00:00,62.41,62.45,62.32,62.35,202021.0,48.6934,48.7246,48.6232,48.6466,202021.0
2017-11-06 15:30:00,62.35,62.49,62.33,62.36,439549.0,48.6466,48.7558,48.631,48.6544,439549.0
2017-11-07 09:30:00,62.58,62.63,62.25,62.41,222119.0,48.826,48.865,48.5685,48.6934,222119.0
2017-11-07 10:00:00,62.4,62.5,62.18,62.36,177286.0,48.6856,48.7636,48.5139,48.6544,177286.0
2017-11-07 10:30:00,62.36,62.51,62.14,62.4,270365.0,48.6544,48.7714,48.4827,48.6856,270365.0
2017-11-07 11:00:00,62.4,62.71,62.34,62.58,235482.0,48.6856,48.9274,48.6388,48.826,235482.0
2017-11-07 11:30:00,62.6,62.66,62.45,62.45,135057.0,48.8416,48.8884,48.7246,48.7246,135057.0
2017-11-07 12:00:00,62.46,62.54,62.36,62.54,97123.0,48.7324,48.7948,48.6544,48.7948,97123.0
2017-11-07 12:30:00,62.52,62.65,62.44,62.61,141449.0,48.7792,48.8806,48.7168,48.8494,141449.0
2017-11-07 13:00:00,62.62,62.66,62.59,62.62,168475.0,48.8572,48.8884,48.8338,48.8572,168475.0
2017-11-07 13:30:00,62.62,62.88,62.61,62.85,122805.0,48.8572,49.0601,48.8494,49.0367,122805.0
2017-11-07 14:00:00,62.86,63.0,62.76,62.78,173069.0,49.0445,49.1537,48.9665,48.9821,173069.0
2017-11-07 14:30:00,62.78,62.83,62.56,62.82,228288.0,48.9821,49.0211,48.8104,49.0133,228288.0
2017-11-07 15:00:00,62.83,62.92,62.69,62.86,201961.0,49.0211,49.0913,48.9118,49.0445,201961.0
2017-11-07 15:30:00,62.86,63.12,62.86,63.11,735262.0,49.0445,49.2473,49.0445,49.2395,735262.0
2017-11-08 09:30:00,63.29,63.29,62.56,62.76,196570.0,49.38,49.38,48.8104,48.9665,196570.0
2017-11-08 10:00:00,62.73,63.0,62.73,62.92,150451.0,48.943,49.1537,48.943,49.0913,150451.0
2017-11-08 10:30:00,62.9,63.22,62.76,63.08,355641.0,49.0757,49.3254,48.9665,49.2161,355641.0
2017-11-08 11:00:00,63.07,63.12,62.93,63.0,221461.0,49.2083,49.2473,49.0991,49.1537,221461.0
2017-11-08 11:30:00,63.0,63.24,62.82,63.22,178059.0,49.1537,49.341,49.0133,49.3254,178059.0
2017-11-08 12:00:00,63.21,63.41,63.16,63.22,332173.0,49.3176,49.4736,49.2785,49.3254,332173.0
2017-11-08 12:30:00,63.22,63.25,62.92,62.92,125454.0,49.3254,49.3488,49.0913,49.0913,125454.0
2017-11-08 13:00:00,62.94,63.12,62.93,63.11,109049.0,49.1069,49.2473,49.0991,49.2395,109049.0
2017-11-08 13:30:00,63.09,63.12,62.9,62.92,133617.0,49.2239,49.2473,49.0757,49.0913,133617.0
2017-11-08 14:00:00,62.91,62.96,62.76,62.89,169772.0,49.0835,49.1225,48.9665,49.0679,169772.0
2017-11-08 14:30:00,62.89,63.19,62.87,63.07,265079.0,49.0679,49.3019,49.0523,49.2083,265079.0
2017-11-08 15:00:00,63.07,63.09,62.96,63.03,136696.0,49.2083,49.2239,49.1225,49.1771,136696.0
2017-11-08 15:30:00,63.04,63.24,63.03,63.21,585950.0,49.1849,49.341,49.1771,49.3176,585950.0
2017-11-09 09:30:00,62.62,62.73,61.58,61.8,406729.0,48.8572,48.943,48.0458,48.2174,406729.0
2017-11-09 10:00:00,61.79,62.08,61.59,61.6,380130.0,48.2096,48.4359,48.0536,48.0614,380130.0
2017-11-09 10:30:00,61.6,61.65,61.22,61.6,432847.0,48.0614,48.1004,47.7649,48.0614,432847.0
2017-11-09 11:00:00,61.6,61.6,61.27,61.46,277397.0,48.0614,48.0614,47.8039,47.9522,277397.0
2017-11-09 11:30:00,61.47,61.47,60.94,60.95,305335.0,47.96,47.96,47.5465,47.5543,305335.0
2017-11-09 12:00:00,60.95,61.31,60.9,61.15,263044.0,47.5543,47.8351,47.5153,47.7103,263044.0
2017-11-09 12:30:00,61.15,61.39,61.06,61.33,203769.0,47.7103,47.8976,47.6401,47.8507,203769.0
2017-11-09 13:00:00,61.33,61.39,61.2,61.36,240292.0,47.8507,47.8976,47.7493,47.8742,240292.0
2017-11-09 13:30:00,61.37,61.45,61.32,61.37,218618.0,47.882,47.9444,47.8429,47.882,218618.0
2017-11-09 14:00:00,61.37,61.6,61.34,61.57,245162.0,47.882,48.0614,47.8585,48.038,245162.0
2017-11-09 14:30:00,61.57,61.65,61.44,61.51,240198.0,48.038,48.1004,47.9366,47.9912,240198.0
2017-11-09 15:00:00,61.51,61.61,61.46,61.58,338608.0,47.9912,48.0692,47.9522,48.0458,338608.0
2017-11-09 15:30:00,61.58,61.67,61.47,61.66,740515.0,48.0458,48.116,47.96,48.1082,740515.0
2017-11-10 09:30:00,61.98,62.28,61.75,61.96,326417.0,48.3579,48.592,48.1784,48.3423,326417.0
2017-11-10 10:00:00,61.97,62.07,61.83,62.0,212315.0,48.3501,48.4281,48.2409,48.3735,212315.0
2017-11-10 10:30:00,61.99,62.02,61.75,61.92,177690.0,48.3657,48.3891,48.1784,48.3111,177690.0
2017-11-10 11:00:00,61.93,62.04,61.85,61.93,121942.0,48.3189,48.4047,48.2565,48.3189,121942.0
2017-11-10 11:30:00,61.91,61.94,61.61,61.66,136897.0,48.3033,48.3267,48.0692,48.1082,136897.0
2017-11-10 12:00:00,61.67,61.78,61.61,61.72,117632.0,48.116,48.2018,48.0692,48.155,117632.0
2017-11-10 12:30:00,61.72,61.95,61.71,61.82,81695.0,48.155,48.3345,48.1472,48.2331,81695.0
2017-11-10 13:00:00,61.81,61.82,61.66,61.68,138432.0,48.2252,48.2331,48.1082,48.1238,138432.0
2017-11-10 13:30:00,61.68,61.76,61.64,61.67,145097.0,48.1238,48.1862,48.0926,48.116,145097.0
2017-11-10 14:00:00,61.67,61.76,61.66,61.72,207105.0,48.116,48.1862,48.1082,48.155,207105.0
2017-11-10 14:30:00,61.73,61.87,61.71,61.84,196022.0,48.1628,48.2721,48.1472,48.2487,196022.0
2017-11-10 15:00:00,61.84,61.9,61.79,61.87,173804.0,48.2487,48.2955,48.2096,48.2721,173804.0
2017-11-10 15:30:00,61.88,61.97,61.66,61.72,659159.0,48.2799,48.3501,48.1082,48.155,659159.0
2017-11-13 09:30:00,61.79,62.26,61.71,62.17,228379.0,48.2096,48.5763,48.1472,48.5061,228379.0
2017-11-13 10:00:00,62.2,62.55,62.19,62.44,189364.0,48.5295,48.8026,48.5217,48.7168,189364.0
2017-11-13 10:30:00,62.46,62.46,62.26,62.3,199108.0,48.7324,48.7324,48.5763,48.6076,199108.0
2017-11-13 11:00:00,62.31,62.4,62.24,62.25,146550.0,48.6154,48.6856,48.5607,48.5685,146550.0
2017-11-13 11:30:00,62.26,62.26,61.81,62.12,152240.0,48.5763,48.5763,48.2252,48.4671,152240.0
2017-11-13 12:00:00,62.13,62.19,61.93,61.96,90249.0,48.4749,48.5217,48.3189,48.3423,90249.0
2017-11-13 12:30:00,61.95,62.2,61.95,62.2,60083.0,48.3345,48.5295,48.3345,48.5295,60083.0
2017-11-13 13:00:00,62.2,62.3,62.06,62.28,97563.0,48.5295,48.6076,48.4203,48.592,97563.0
2017-11-13 13:30:00,62.27,62.32,62.11,62.16,122856.0,48.5841,48.6232,48.4593,48.4983,122856.0
2017-11-13 14:00:00,62.16,62.16,61.96,62.0,100784.0,48.4983,48.4983,48.3423,48.3735,100784.0
2017-11-13 14:30:00,62.0,62.1,61.92,62.01,174261.0,48.3735,48.4515,48.3111,48.3813,174261.0
2017-11-13 15:00:00,62.01,62.14,61.98,62.12,174115.0,48.3813,48.4827,48.3579,48.4671,174115.0
2017-11-13 15:30:00,62.11,62.22,62.04,62.2,445564.0,48.4593,48.5451,48.4047,48.5295,445564.0
2017-11-14 09:30:00,62.32,63.08,61.95,62.95,467786.0,48.6232,49.2161,48.3345,49.1147,467786.0
2017-11-14 10:00:00,62.89,62.92,62.48,62.62,383946.0,49.0679,49.0913,48.748,48.8572,383946.0
2017-11-14 10:30:00,62.62,63.0,62.45,62.88,210652.0,48.8572,49.1537,48.7246,49.0601,210652.0
2017-11-14 11:00:00,62.88,62.94,62.52,62.62,203870.0,49.0601,49.1069,48.7792,48.8572,203870.0
2017-11-14 11:30:00,62.6,63.06,62.59,62.79,196106.0,48.8416,49.2005,48.8338,48.9899,196106.0
2017-11-14 12:00:00,62.78,62.81,62.45,62.49,209795.0,48.9821,49.0055,48.7246,48.7558,209795.0
2017-11-14 12:30:00,62.51,62.67,62.46,62.51,91830.0,48.7714,48.8962,48.7324,48.7714,91830.0
2017-11-14 13:00:00,62.5,62.51,62.33,62.43,128954.0,48.7636,48.7714,48.631,48.709,128954.0
2017-11-14 13:30:00,62.43,62.45,62.32,62.43,198286.0,48.709,48.7246,48.6232,48.709,198286.0
2017-11-14 14:00:00,62.43,62.58,62.34,62.54,196738.0,48.709,48.826,48.6388,48.7948,196738.0
2017-11-14 14:30:00,62.55,62.72,62.47,62.64,178108.0,48.8026,48.9352,48.7402,48.8728,178108.0
2017-11-14 15:00:00,62.64,62.8,62.6,62.67,290424.0,48.8728,48.9977,48.8416,48.8962,290424.0
2017-11-14 15:30:00,62.66,62.87,62.65,62.87,680278.0,48.8884,49.0523,48.8806,49.0523,680278.0
2017-11-15 09:30:00,60.45,61.52,60.1,60.43,661465.0,47.4709,48.3112,47.1961,47.4552,661465.0
2017-11-15 10:00:00,60.42,61.13,60.42,60.84,413889.0,47.4474,48.0049,47.4474,47.7772,413889.0
2017-11-15 10:30:00,60.85,61.17,60.79,61.12,310992.0,47.785,48.0363,47.7379,47.9971,310992.0
2017-11-15 11:00:00,61.14,61.27,61.0,61.17,196186.0,48.0128,48.1149,47.9028,48.0363,196186.0
2017-11-15 11:30:00,61.17,61.49,61.12,61.34,239112.0,48.0363,48.2876,47.9971,48.1698,239112.0
2017-11-15 12:00:00,61.35,61.61,61.18,61.39,214460.0,48.1777,48.3819,48.0442,48.2091,214460.0
2017-11-15 12:30:00,61.4,61.63,61.38,61.52,156092.0,48.2169,48.3976,48.2012,48.3112,156092.0
2017-11-15 13:00:00,61.51,61.74,61.4,61.67,164547.0,48.3033,48.4839,48.2169,48.429,164547.0
2017-11-15 13:30:00,61.66,61.74,61.61,61.67,165549.0,48.4211,48.4839,48.3819,48.429,165549.0
2017-11-15 14:00:00,61.67,61.81,61.64,61.77,192364.0,48.429,48.5389,48.4054,48.5075,192364.0
2017-11-15 14:30:00,61.76,61.76,61.57,61.62,160912.0,48.4996,48.4996,48.3504,48.3897,160912.0
2017-11-15 15:00:00,61.62,61.7,61.45,61.45,310969.0,48.3897,48.4525,48.2562,48.2562,310969.0
2017-11-15 15:30:00,61.45,61.55,61.42,61.51,627208.0,48.2562,48.3347,48.2326,48.3033,627208.0
2017-11-16 09:30:00,61.51,61.84,61.15,61.54,306084.0,48.3033,48.5625,48.0206,48.3269,306084.0
2017-11-16 10:00:00,61.54,62.0,61.51,61.67,304418.0,48.3269,48.6881,48.3033,48.429,304418.0
2017-11-16 10:30:00,61.69,62.01,61.66,61.8,179422.0,48.4447,48.696,48.4211,48.5311,179422.0
2017-11-16 11:00:00,61.8,62.27,61.8,62.14,146431.0,48.5311,48.9001,48.5311,48.7981,146431.0
2017-11-16 11:30:00,62.15,62.38,62.11,62.37,146378.0,48.8059,48.9865,48.7745,48.9787,146378.0
2017-11-16 12:00:00,62.37,62.43,62.21,62.28,221766.0,48.9787,49.0258,48.853,48.908,221766.0
2017-11-16 12:30:00,62.29,62.37,62.16,62.37,193822.0,48.9158,48.9787,48.8138,48.9787,193822.0
2017-11-16 13:00:00,62.37,62.58,62.37,62.42,254378.0,48.9787,49.1436,48.9787,49.0179,254378.0
2017-11-16 13:30:00,62.42,62.55,62.39,62.4,160134.0,49.0179,49.12,48.9944,49.0022,160134.0
2017-11-16 14:00:00,62.4,62.48,62.35,62.4,189465.0,49.0022,49.0651,48.963,49.0022,189465.0
2017-11-16 14:30:00,62.4,62.48,62.36,62.41,147915.0,49.0022,49.0651,48.9708,49.0101,147915.0
2017-11-16 15:00:00,62.42,62.43,62.08,62.11,259505.0,49.0179,49.0258,48.7509,48.7745,259505.0
2017-11-16 15:30:00,62.11,62.11,61.98,62.02,590356.0,48.7745,48.7745,48.6724,48.7038,590356.0
2017-11-17 09:30:00,61.85,62.45,61.84,61.9,263425.0,48.5703,49.0415,48.5625,48.6096,263425.0
2017-11-17 10:00:00,61.89,62.04,61.64,61.84,176738.0,48.6017,48.7195,48.4054,48.5625,176738.0
2017-11-17 10:30:00,61.84,62.07,61.75,61.94,202645.0,48.5625,48.7431,48.4918,48.641,202645.0
2017-11-17 11:00:00,61.93,62.16,61.93,62.14,160475.0,48.6331,48.8138,48.6331,48.7981,160475.0
2017-11-17 11:30:00,62.14,62.2,62.08,62.13,112676.0,48.7981,48.8452,48.7509,48.7902,112676.0
2017-11-17 12:00:00,62.14,62.21,62.1,62.2,79897.0,48.7981,48.853,48.7666,48.8452,79897.0
2017-11-17 12:30:00,62.21,62.34,62.13,62.26,177771.0,48.853,48.9551,48.7902,48.8923,177771.0
2017-11-17 13:00:00,62.25,62.34,62.2,62.33,129277.0,48.8844,48.9551,48.8452,48.9473,129277.0
2017-11-17 13:30:00,62.34,62.37,62.14,62.29,203131.0,48.9551,48.9787,48.7981,48.9158,203131.0
2017-11-17 14:00:00,62.28,62.33,62.2,62.24,100002.0,48.908,48.9473,48.8452,48.8766,100002.0
2017-11-17 14:30:00,62.24,62.28,62.15,62.22,78905.0,48.8766,48.908,48.8059,48.8609,78905.0
2017-11-17 15:00:00,62.22,62.26,62.18,62.2,129314.0,48.8609,48.8923,48.8295,48.8452,129314.0
2017-11-17 15:30:00,62.2,62.38,62.16,62.25,481251.0,48.8452,48.9865,48.8138,48.8844,481251.0
2017-11-20 09:30:00,62.11,62.24,61.92,61.96,176965.0,48.7745,48.8766,48.6253,48.6567,176965.0
2017-11-20 10:00:00,61.98,62.05,61.85,62.0,93264.0,48.6724,48.7274,48.5703,48.6881,93264.0
2017-11-20 10:30:00,62.0,62.29,61.99,62.27,116163.0,48.6881,48.9158,48.6803,48.9001,116163.0
2017-11-20 11:00:00,62.27,62.53,62.15,62.31,115622.0,48.9001,49.1043,48.8059,48.9316,115622.0
2017-11-20 11:30:00,62.31,62.47,62.23,62.47,68207.0,48.9316,49.0572,48.8687,49.0572,68207.0
2017-11-20 12:00:00,62.47,62.52,62.16,62.21,89080.0,49.0572,49.0965,48.8138,48.853,89080.0
2017-11-20 12:30:00,62.21,62.24,62.14,62.15,65519.0,48.853,48.8766,48.7981,48.8059,65519.0
2017-11-20 13:00:00,62.15,62.15,62.02,62.02,60213.0,48.8059,48.8059,48.7038,48.7038,60213.0
2017-11-20 13:30:00,62.03,62.1,61.98,62.1,82244.0,48.7117,48.7666,48.6724,48.7666,82244.0
2017-11-20 14:00:00,62.1,62.14,62.05,62.12,89068.0,48.7666,48.7981,48.7274,48.7824,89068.0
2017-11-20 14:30:00,62.11,62.11,61.87,61.91,123945.0,48.7745,48.7745,48.586,48.6174,123945.0
2017-11-20 15:00:00,61.92,61.95,61.82,61.85,142682.0,48.6253,48.6489,48.5468,48.5703,142682.0
2017-11-20 15:30:00,61.85,61.95,61.75,61.93,382597.0,48.5703,48.6489,48.4918,48.6331,382597.0
2017-11-21 09:30:00,62.19,62.36,62.03,62.09,138295.0,48.8373,48.9708,48.7117,48.7588,138295.0
2017-11-21 10:00:00,62.08,62.33,62.0,62.13,155634.0,48.7509,48.9473,48.6881,48.7902,155634.0
2017-11-21 10:30:00,62.13,62.17,61.94,61.94,110509.0,48.7902,48.8216,48.641,48.641,110509.0
2017-11-21 11:00:00,61.95,62.02,61.86,61.96,134470.0,48.6489,48.7038,48.5782,48.6567,134470.0
2017-11-21 11:30:00,61.96,62.0,61.83,61.95,84341.0,48.6567,48.6881,48.5546,48.6489,84341.0
2017-11-21 12:00:00,61.95,62.1,61.8,62.04,102501.0,48.6489,48.7666,48.5311,48.7195,102501.0
2017-11-21 12:30:00,62.05,62.17,62.05,62.08,55982.0,48.7274,48.8216,48.7274,48.7509,55982.0
2017-11-21 13:00:00,62.07,62.11,62.03,62.08,59664.0,48.7431,48.7745,48.7117,48.7509,59664.0
2017-11-21 13:30:00,62.09,62.12,62.0,62.01,93638.0,48.7588,48.7824,48.6881,48.696,93638.0
2017-11-21 14:00:00,62.03,62.09,61.97,62.07,114921.0,48.7117,48.7588,48.6646,48.7431,114921.0
2017-11-21 14:30:00,62.08,62.19,62.07,62.17,163419.0,48.7509,48.8373,48.7431,48.8216,163419.0
2017-11-21 15:00:00,62.17,62.26,62.17,62.23,98758.0,48.8216,48.8923,48.8216,48.8687,98758.0
2017-11-21 15:30:00,62.23,62.3,62.18,62.29,314741.0,48.8687,48.9237,48.8295,48.9158,314741.0
2017-11-22 09:30:00,62.35,62.4,61.35,61.8,338962.0,48.963,49.0022,48.1777,48.5311,338962.0
2017-11-22 10:00:00,61.78,61.87,61.48,61.5,186977.0,48.5154,48.586,48.2798,48.2955,186977.0
2017-11-22 10:30:00,61.47,61.7,61.26,61.7,192857.0,48.2719,48.4525,48.107,48.4525,192857.0
2017-11-22 11:00:00,61.7,61.7,61.5,61.56,112885.0,48.4525,48.4525,48.2955,48.3426,112885.0
2017-11-22 11:30:00,61.56,61.75,61.55,61.7,73408.0,48.3426,48.4918,48.3347,48.4525,73408.0
2017-11-22 12:00:00,61.71,61.8,61.7,61.8,127384.0,48.4604,48.5311,48.4525,48.5311,127384.0
2017-11-22 12:30:00,61.81,61.94,61.78,61.94,83061.0,48.5389,48.641,48.5154,48.641,83061.0
2017-11-22 13:00:00,61.94,62.05,61.91,62.04,126535.0,48.641,48.7274,48.6174,48.7195,126535.0
2017-11-22 13:30:00,62.03,62.1,62.01,62.09,86904.0,48.7117,48.7666,48.696,48.7588,86904.0
2017-11-22 14:00:00,62.09,62.17,62.02,62.14,100970.0,48.7588,48.8216,48.7038,48.7981,100970.0
2017-11-22 14:30:00,62.14,62.18,62.06,62.1,107775.0,48.7981,48.8295,48.7352,48.7666,107775.0
2017-11-22 15:00:00,62.1,62.16,62.04,62.15,141891.0,48.7666,48.8138,48.7195,48.8059,141891.0
2017-11-22 15:30:00,62.16,62.24,61.98,62.01,381544.0,48.8138,48.8766,48.6724,48.696,381544.0
2017-11-24 09:30:00,62.16,62.25,61.66,61.75,144589.0,48.8138,48.8844,48.4211,48.4918,144589.0
2017-11-24 10:00:00,61.74,61.84,61.58,61.69,167390.0,48.4839,48.5625,48.3583,48.4447,167390.0
2017-11-24 10:30:00,61.72,61.96,61.71,61.82,234921.0,48.4682,48.6567,48.4604,48.5468,234921.0
2017-11-24 11:00:00,61.83,61.93,61.64,61.86,160543.0,48.5546,48.6331,48.4054,48.5782,160543.0
2017-11-24 11:30:00,61.85,62.0,61.85,61.93,94102.0,48.5703,48.6881,48.5703,48.6331,94102.0
2017-11-24 12:00:00,61.94,62.03,61.92,61.94,112498.0,48.641,48.7117,48.6253,48.641,112498.0
2017-11-24 12:30:00,61.93,62.04,61.9,62.03,258654.0,48.6331,48.7195,48.6096,48.7117,258654.0
2017-11-27 09:30:00,61.95,62.45,61.68,61.9,389952.0,48.6489,49.0415,48.4368,48.6096,389952.0
2017-11-27 10:00:00,61.9,61.9,61.7,61.83,292552.0,48.6096,48.6096,48.4525,48.5546,292552.0
2017-11-27 10:30:00,61.83,61.91,61.68,61.75,383382.0,48.5546,48.6174,48.4368,48.4918,383382.0
2017-11-27 11:00:00,61.75,62.06,61.7,61.8,406587.0,48.4918,48.7352,48.4525,48.5311,406587.0
2017-11-27 11:30:00,61.8,61.85,61.66,61.81,183882.0,48.5311,48.5703,48.4211,48.5389,183882.0
2017-11-27 12:00:00,61.81,61.98,61.78,61.85,179318.0,48.5389,48.6724,48.5154,48.5703,179318.0
2017-11-27 12:30:00,61.85,61.87,61.6,61.74,1932893.0,48.5703,48.586,48.374,48.4839,1932893.0
2017-11-27 13:00:00,61.74,61.79,61.65,61.67,87878.0,48.4839,48.5232,48.4133,48.429,87878.0
2017-11-27 13:30:00,61.67,61.85,61.64,61.83,99168.0,48.429,48.5703,48.4054,48.5546,99168.0
2017-11-27 14:00:00,61.81,61.84,61.75,61.8,123887.0,48.5389,48.5625,48.4918,48.5311,123887.0
2017-11-27 14:30:00,61.78,61.91,61.74,61.88,161220.0,48.5154,48.6174,48.4839,48.5939,161220.0
2017-11-27 15:00:00,61.89,61.93,61.83,61.89,238799.0,48.6017,48.6331,48.5546,48.6017,238799.0
2017-11-27 15:30:00,61.89,61.93,61.73,61.87,851250.0,48.6017,48.6331,48.4761,48.586,851250.0
2017-11-28 09:30:00,62.29,62.36,61.68,61.95,230774.0,48.9158,48.9708,48.4368,48.6489,230774.0
2017-11-28 10:00:00,61.95,62.19,61.88,61.88,206871.0,48.6489,48.8373,48.5939,48.5939,206871.0
2017-11-28 10:30:00,61.9,62.05,61.88,62.01,143053.0,48.6096,48.7274,48.5939,48.696,143053.0
2017-11-28 11:00:00,62.01,62.06,61.73,61.74,129709.0,48.696,48.7352,48.4761,48.4839,129709.0
2017-11-28 11:30:00,61.74,61.84,61.65,61.76,184770.0,48.4839,48.5625,48.4133,48.4996,184770.0
2017-11-28 12:00:00,61.76,61.92,61.75,61.81,107454.0,48.4996,48.6253,48.4918,48.5389,107454.0
2017-11-28 12:30:00,61.82,61.93,61.81,61.92,119996.0,48.5468,48.6331,48.5389,48.6253,119996.0
2017-11-28 13:00:00,61.93,62.04,61.82,61.88,95210.0,48.6331,48.7195,48.5468,48.5939,95210.0
2017-11-28 13:30:00,61.88,61.96,61.83,61.85,88315.0,48.5939,48.6567,48.5546,48.5703,88315.0
2017-11-28 14:00:00,61.85,61.95,61.72,61.93,118009.0,48.5703,48.6489,48.4682,48.6331,118009.0
2017-11-28 14:30:00,61.93,62.12,61.91,62.11,98536.0,48.6331,48.7824,48.6174,48.7745,98536.0
2017-11-28 15:00:00,62.11,62.32,62.08,62.26,145872.0,48.7745,48.9394,48.7509,48.8923,145872.0
2017-11-28 15:30:00,62.26,62.38,62.07,62.2,587290.0,48.8923,48.9865,48.7431,48.8452,587290.0
2017-11-29 09:30:00,62.01,62.23,61.8,62.09,241784.0,48.696,48.8687,48.5311,48.7588,241784.0
2017-11-29 10:00:00,62.09,62.24,62.01,62.07,146620.0,48.7588,48.8766,48.696,48.7431,146620.0
2017-11-29 10:30:00,62.04,62.1,61.8,62.01,393400.0,48.7195,48.7666,48.5311,48.696,393400.0
2017-11-29 11:00:00,62.01,62.11,61.83,61.88,254121.0,48.696,48.7745,48.5546,48.5939,254121.0
2017-11-29 11:30:00,61.88,62.03,61.7,61.75,240924.0,48.5939,48.7117,48.4525,48.4918,240924.0
2017-11-29 12:00:00,61.75,61.85,61.2,61.3,268033.0,48.4918,48.5703,48.0599,48.1384,268033.0
2017-11-29 12:30:00,61.32,61.49,61.24,61.38,254445.0,48.1541,48.2876,48.0913,48.2012,254445.0
2017-11-29 13:00:00,61.38,61.42,60.95,60.96,242102.0,48.2012,48.2326,47.8636,47.8714,242102.0
2017-11-29 13:30:00,60.97,61.16,60.95,61.15,181502.0,47.8793,48.0285,47.8636,48.0206,181502.0
2017-11-29 14:00:00,61.13,61.24,61.07,61.1,236792.0,48.0049,48.0913,47.9578,47.9814,236792.0
2017-11-29 14:30:00,61.08,61.24,61.0,61.23,221085.0,47.9656,48.0913,47.9028,48.0834,221085.0
2017-11-29 15:00:00,61.23,61.46,61.17,61.46,211230.0,48.0834,48.2641,48.0363,48.2641,211230.0
2017-11-29 15:30:00,61.46,61.51,61.36,61.39,574238.0,48.2641,48.3033,48.1855,48.2091,574238.0
2017-11-30 09:30:00,61.69,62.13,61.54,61.93,235790.0,48.4447,48.7902,48.3269,48.6331,235790.0
2017-11-30 10:00:00,61.95,62.0,61.56,61.57,242512.0,48.6489,48.6881,48.3426,48.3504,242512.0
2017-11-30 10:30:00,61.55,61.84,61.44,61.77,251615.0,48.3347,48.5625,48.2484,48.5075,251615.0
2017-11-30 11:00:00,61.76,62.19,61.7,61.96,231051.0,48.4996,48.8373,48.4525,48.6567,231051.0
2017-11-30 11:30:00,61.93,62.07,61.83,62.05,141697.0,48.6331,48.7431,48.5546,48.7274,141697.0
2017-11-30 12:00:00,62.06,62.33,62.01,62.33,129445.0,48.7352,48.9473,48.696,48.9473,129445.0
2017-11-30 12:30:00,62.34,62.57,62.33,62.43,119248.0,48.9551,49.1357,48.9473,49.0258,119248.0
2017-11-30 13:00:00,62.44,62.59,62.34,62.53,148541.0,49.0336,49.1514,48.9551,49.1043,148541.0
2017-11-30 13:30:00,62.52,62.54,62.17,62.25,255671.0,49.0965,49.1122,48.8216,48.8844,255671.0
2017-11-30 14:00:00,62.26,62.54,62.16,62.5,283826.0,48.8923,49.1122,48.8138,49.0808,283826.0
2017-11-30 14:30:00,62.5,62.51,62.24,62.41,204275.0,49.0808,49.0886,48.8766,49.0101,204275.0
2017-11-30 15:00:00,62.42,62.68,62.33,62.67,168045.0,49.0179,49.2221,48.9473,49.2143,168045.0
2017-11-30 15:30:00,62.65,62.78,62.51,62.62,589189.0,49.1986,49.3006,49.0886,49.175,589189.0
2017-12-01 09:30:00,62.82,63.06,62.53,62.67,328955.0,49.3321,49.5205,49.1043,49.2143,328955.0
2017-12-01 10:00:00,62.66,62.82,62.48,62.64,241481.0,49.2064,49.3321,49.0651,49.1907,241481.0
2017-12-01 10:30:00,62.63,62.76,62.6,62.72,188106.0,49.1828,49.2849,49.1593,49.2535,188106.0
2017-12-01 11:00:00,62.72,62.88,61.79,61.94,346412.0,49.2535,49.3792,48.5232,48.641,346412.0
2017-12-01 11:30:00,61.94,62.55,61.59,62.54,395713.0,48.641,49.12,48.3661,49.1122,395713.0
2017-12-01 12:00:00,62.55,62.55,62.33,62.38,183083.0,49.12,49.12,48.9473,48.9865,183083.0
2017-12-01 12:30:00,62.36,62.54,62.3,62.5,102671.0,48.9708,49.1122,48.9237,49.0808,102671.0
2017-12-01 13:00:00,62.5,62.6,62.43,62.58,108328.0,49.0808,49.1593,49.0258,49.1436,108328.0
2017-12-01 13:30:00,62.59,62.65,62.47,62.64,136286.0,49.1514,49.1986,49.0572,49.1907,136286.0
2017-12-01 14:00:00,62.64,62.86,62.63,62.68,170515.0,49.1907,49.3635,49.1828,49.2221,170515.0
2017-12-01 14:30:00,62.67,62.69,62.57,62.64,172057.0,49.2143,49.23,49.1357,49.1907,172057.0
2017-12-01 15:00:00,62.64,62.79,62.59,62.76,235227.0,49.1907,49.3085,49.1514,49.2849,235227.0
2017-12-01 15:30:00,62.75,62.89,62.68,62.83,749069.0,49.2771,49.387,49.2221,49.3399,749069.0
2017-12-04 09:30:00,62.92,63.4,62.61,63.12,242237.0,49.4106,49.7875,49.1671,49.5676,242237.0
2017-12-04 10:00:00,63.13,63.61,63.13,63.59,214229.0,49.5755,49.9524,49.5755,49.9367,214229.0
2017-12-04 10:30:00,63.57,63.86,63.39,63.66,439087.0,49.921,50.1488,49.7797,49.9917,439087.0
2017-12-04 11:00:00,63.66,64.14,63.61,64.02,431000.0,49.9917,50.3686,49.9524,50.2744,431000.0
2017-12-04 11:30:00,64.03,64.32,64.0,64.25,219690.0,50.2823,50.51,50.2587,50.455,219690.0
2017-12-04 12:00:00,64.24,64.3,63.89,63.92,181908.0,50.4472,50.4943,50.1723,50.1959,181908.0
2017-12-04 12:30:00,63.94,63.95,63.82,63.85,214545.0,50.2116,50.2194,50.1173,50.1409,214545.0
2017-12-04 13:00:00,63.85,63.86,63.71,63.84,98724.0,50.1409,50.1488,50.031,50.1331,98724.0
2017-12-04 13:30:00,63.85,64.07,63.82,64.0,128882.0,50.1409,50.3137,50.1173,50.2587,128882.0
2017-12-04 14:00:00,64.01,64.01,63.67,63.78,210936.0,50.2666,50.2666,49.9996,50.0859,210936.0
2017-12-04 14:30:00,63.78,63.87,63.53,63.62,173354.0,50.0859,50.1566,49.8896,49.9603,173354.0
2017-12-04 15:00:00,63.6,63.71,63.44,63.48,162628.0,49.9446,50.031,49.8189,49.8503,162628.0
2017-12-04 15:30:00,63.48,63.55,63.16,63.28,579930.0,49.8503,49.9053,49.5991,49.6933,579930.0
2017-12-05 09:30:00,63.42,64.64,63.15,64.64,439659.0,49.8032,50.7613,49.5912,50.7613,439659.0
2017-12-05 10:00:00,64.64,64.89,64.46,64.8,300130.0,50.7613,50.9576,50.6199,50.8869,300130.0
2017-12-05 10:30:00,64.79,65.36,64.77,65.26,462540.0,50.8791,51.3267,50.8634,51.2482,462540.0
2017-12-05 11:00:00,65.26,65.41,65.08,65.22,323577.0,51.2482,51.366,51.1068,51.2168,323577.0
2017-12-05 11:30:00,65.22,65.32,65.14,65.21,179848.0,51.2168,51.2953,51.1539,51.2089,179848.0
2017-12-05 12:00:00,65.2,65.23,65.0,65.22,146076.0,51.2011,51.2246,51.044,51.2168,146076.0
2017-12-05 12:30:00,65.23,65.28,65.03,65.28,118480.0,51.2246,51.2639,51.0676,51.2639,118480.0
2017-12-05 13:00:00,65.28,65.31,65.07,65.14,155169.0,51.2639,51.2874,51.099,51.1539,155169.0
2017-12-05 13:30:00,65.13,65.23,64.91,64.92,138105.0,51.1461,51.2246,50.9733,50.9812,138105.0
2017-12-05 14:00:00,64.92,65.03,64.7,64.86,110280.0,50.9812,51.0676,50.8084,50.9341,110280.0
2017-12-05 14:30:00,64.85,64.85,64.65,64.73,103671.0,50.9262,50.9262,50.7691,50.832,103671.0
2017-12-05 15:00:00,64.72,64.97,64.71,64.9,216725.0,50.8241,51.0204,50.8163,50.9655,216725.0
2017-12-05 15:30:00,64.9,64.9,64.44,64.54,479170.0,50.9655,50.9655,50.6042,50.6828,479170.0
2017-12-06 09:30:00,64.32,64.46,63.65,63.78,228992.0,50.51,50.6199,49.9838,50.0859,228992.0
2017-12-06 10:00:00,63.75,64.03,63.72,63.92,149187.0,50.0624,50.2823,50.0388,50.1959,149187.0
2017-12-06 10:30:00,63.93,63.99,63.5,63.66,247149.0,50.2037,50.2508,49.8661,49.9917,247149.0
2017-12-06 11:00:00,63.66,63.72,63.5,63.6,142830.0,49.9917,50.0388,49.8661,49.9446,142830.0
2017-12-06 11:30:00,63.59,63.69,63.41,63.41,97835.0,49.9367,50.0153,49.7954,49.7954,97835.0
2017-12-06 12:00:00,63.41,63.44,63.27,63.43,63664.0,49.7954,49.8189,49.6854,49.8111,63664.0
2017-12-06 12:30:00,63.42,63.61,63.38,63.53,61209.0,49.8032,49.9524,49.7718,49.8896,61209.0
2017-12-06 13:00:00,63.53,63.6,63.45,63.48,47214.0,49.8896,49.9446,49.8268,49.8503,47214.0
2017-12-06 13:30:00,63.49,63.57,63.47,63.5,49973.0,49.8582,49.921,49.8425,49.8661,49973.0
2017-12-06 14:00:00,63.5,63.52,63.38,63.38,110786.0,49.8661,49.8818,49.7718,49.7718,110786.0
2017-12-06 14:30:00,63.38,63.46,63.33,63.35,69588.0,49.7718,49.8346,49.7326,49.7483,69588.0
2017-12-06 15:00:00,63.34,63.46,63.3,63.46,107595.0,49.7404,49.8346,49.709,49.8346,107595.0
2017-12-06 15:30:00,63.46,63.5,63.33,63.45,329869.0,49.8346,49.8661,49.7326,49.8268,329869.0
2017-12-07 09:30:00,63.1,63.58,63.0,63.4,142591.0,49.5519,49.9289,49.4734,49.7875,142591.0
2017-12-07 10:00:00,63.4,63.53,63.33,63.33,114226.0,49.7875,49.8896,49.7326,49.7326,114226.0
2017-12-07 10:30:00,63.34,63.47,63.31,63.44,83295.0,49.7404,49.8425,49.7168,49.8189,83295.0
2017-12-07 11:00:00,63.48,63.55,63.35,63.55,67832.0,49.8503,49.9053,49.7483,49.9053,67832.0
2017-12-07 11:30:00,63.56,63.84,63.55,63.8,126894.0,49.9132,50.1331,49.9053,50.1016,126894.0
2017-12-07 12:00:00,63.81,63.87,63.75,63.82,97764.0,50.1095,50.1566,50.0624,50.1173,97764.0
2017-12-07 12:30:00,63.82,63.85,63.71,63.75,99606.0,50.1173,50.1409,50.031,50.0624,99606.0
2017-12-07 13:00:00,63.74,63.83,63.7,63.82,123687.0,50.0545,50.1252,50.0231,50.1173,123687.0
2017-12-07 13:30:00,63.83,63.95,63.81,63.94,99506.0,50.1252,50.2194,50.1095,50.2116,99506.0
2017-12-07 14:00:00,63.94,64.07,63.9,63.93,91300.0,50.2116,50.3137,50.1802,50.2037,91300.0
2017-12-07 14:30:00,63.93,63.94,63.75,63.87,130238.0,50.2037,50.2116,50.0624,50.1566,130238.0
2017-12-07 15:00:00,63.88,63.94,63.74,63.89,159926.0,50.1645,50.2116,50.0545,50.1723,159926.0
2017-12-07 15:30:00,63.88,64.02,63.84,64.0,533417.0,50.1645,50.2744,50.1331,50.2587,533417.0
2017-12-08 09:30:00,64.19,64.37,64.02,64.32,159611.0,50.4079,50.5493,50.2744,50.51,159611.0
2017-12-08 10:00:00,64.29,64.35,63.95,64.05,191145.0,50.4864,50.5336,50.2194,50.298,191145.0
2017-12-08 10:30:00,64.06,64.39,64.06,64.37,169577.0,50.3058,50.565,50.3058,50.5493,169577.0
2017-12-08 11:00:00,64.36,64.71,64.32,64.68,215471.0,50.5414,50.8163,50.51,50.7927,215471.0
2017-12-08 11:30:00,64.68,64.87,64.65,64.78,120309.0,50.7927,50.9419,50.7691,50.8712,120309.0
2017-12-08 12:00:00,64.78,64.87,64.74,64.81,84484.0,50.8712,50.9419,50.8398,50.8948,84484.0
2017-12-08 12:30:00,64.81,64.94,64.78,64.83,71038.0,50.8948,50.9969,50.8712,50.9105,71038.0
2017-12-08 13:00:00,64.84,64.93,64.78,64.84,98227.0,50.9183,50.989,50.8712,50.9183,98227.0
2017-12-08 13:30:00,64.84,64.86,64.75,64.77,99841.0,50.9183,50.9341,50.8477,50.8634,99841.0
2017-12-08 14:00:00,64.76,64.8,64.64,64.68,104024.0,50.8555,50.8869,50.7613,50.7927,104024.0
2017-12-08 14:30:00,64.69,64.71,64.6,64.64,73978.0,50.8006,50.8163,50.7299,50.7613,73978.0
2017-12-08 15:00:00,64.63,64.74,64.61,64.67,118146.0,50.7534,50.8398,50.7377,50.7848,118146.0
2017-12-08 15:30:00,64.67,64.79,64.59,64.74,528945.0,50.7848,50.8791,50.722,50.8398,528945.0
2017-12-11 09:30:00,64.65,64.97,64.55,64.79,207053.0,50.7691,51.0204,50.6906,50.8791,207053.0
2017-12-11 10:00:00,64.82,65.0,64.59,64.76,151094.0,50.9026,51.044,50.722,50.8555,151094.0
2017-12-11 10:30:00,64.78,65.08,64.76,64.97,164431.0,50.8712,51.1068,50.8555,51.0204,164431.0
2017-12-11 11:00:00,64.98,65.04,64.9,64.97,145508.0,51.0283,51.0754,50.9655,51.0204,145508.0
2017-12-11 11:30:00,64.97,65.0,64.63,64.65,171857.0,51.0204,51.044,50.7534,50.7691,171857.0
2017-12-11 12:00:00,64.66,64.83,64.62,64.83,81827.0,50.777,50.9105,50.7456,50.9105,81827.0
2017-12-11 12:30:00,64.83,64.84,64.69,64.75,86111.0,50.9105,50.9183,50.8006,50.8477,86111.0
2017-12-11 13:00:00,64.75,64.78,64.67,64.69,69434.0,50.8477,50.8712,50.7848,50.8006,69434.0
2017-12-11 13:30:00,64.69,64.71,64.58,64.64,69583.0,50.8006,50.8163,50.7142,50.7613,69583.0
2017-12-11 14:00:00,64.64,64.69,64.53,64.57,100901.0,50.7613,50.8006,50.6749,50.7063,100901.0
2017-12-11 14:30:00,64.58,64.58,64.45,64.49,83363.0,50.7142,50.7142,50.6121,50.6435,83363.0
2017-12-11 15:00:00,64.49,64.51,64.33,64.36,103018.0,50.6435,50.6592,50.5178,50.5414,103018.0
2017-12-11 15:30:00,64.35,64.5,64.34,64.47,318300.0,50.5336,50.6513,50.5257,50.6278,318300.0
2017-12-12 09:30:00,64.82,64.82,64.27,64.39,281725.0,50.9026,50.9026,50.4707,50.565,281725.0
2017-12-12 10:00:00,64.37,64.92,64.36,64.9,171142.0,50.5493,50.9812,50.5414,50.9655,171142.0
2017-12-12 10:30:00,64.9,65.14,64.78,65.06,233536.0,50.9655,51.1539,50.8712,51.0911,233536.0
2017-12-12 11:00:00,65.05,65.26,65.03,65.13,155231.0,51.0833,51.2482,51.0676,51.1461,155231.0
2017-12-12 11:30:00,65.14,65.29,64.87,64.88,138794.0,51.1539,51.2717,50.9419,50.9498,138794.0
2017-12-12 12:00:00,64.87,64.87,64.59,64.61,99072.0,50.9419,50.9419,50.722,50.7377,99072.0
2017-12-12 12:30:00,64.62,64.73,64.59,64.7,75174.0,50.7456,50.832,50.722,50.8084,75174.0
2017-12-12 13:00:00,64.7,64.74,64.63,64.7,119973.0,50.8084,50.8398,50.7534,50.8084,119973.0
2017-12-12 13:30:00,64.69,64.72,64.55,64.58,57383.0,50.8006,50.8241,50.6906,50.7142,57383.0
2017-12-12 14:00:00,64.59,64.68,64.49,64.67,93947.0,50.722,50.7927,50.6435,50.7848,93947.0
2017-12-12 14:30:00,64.68,64.73,64.57,64.6,155159.0,50.7927,50.832,50.7063,50.7299,155159.0
2017-12-12 15:00:00,64.6,64.62,64.51,64.52,109828.0,50.7299,50.7456,50.6592,50.6671,109828.0
2017-12-12 15:30:00,64.52,64.64,64.47,64.5,357666.0,50.6671,50.7613,50.6278,50.6513,357666.0
2017-12-13 09:30:00,64.3,64.4,63.86,64.14,196591.0,50.4943,50.5728,50.1488,50.3686,196591.0
2017-12-13 10:00:00,64.13,64.33,64.13,64.2,130003.0,50.3608,50.5178,50.3608,50.4158,130003.0
2017-12-13 10:30:00,64.18,64.18,63.8,64.02,155513.0,50.4001,50.4001,50.1016,50.2744,155513.0
2017-12-13 11:00:00,64.02,64.29,63.95,64.27,152440.0,50.2744,50.4864,50.2194,50.4707,152440.0
2017-12-13 11:30:00,64.3,64.41,64.19,64.33,201833.0,50.4943,50.5807,50.4079,50.5178,201833.0
2017-12-13 12:00:00,64.33,64.33,64.08,64.26,86286.0,50.5178,50.5178,50.3215,50.4629,86286.0
2017-12-13 12:30:00,64.28,64.31,64.14,64.21,58658.0,50.4786,50.5021,50.3686,50.4236,58658.0
2017-12-13 13:00:00,64.2,64.3,64.16,64.27,59916.0,50.4158,50.4943,50.3843,50.4707,59916.0
2017-12-13 13:30:00,64.29,64.37,64.15,64.16,126881.0,50.4864,50.5493,50.3765,50.3843,126881.0
2017-12-13 14:00:00,64.18,64.23,63.95,63.98,209964.0,50.4001,50.4393,50.2194,50.243,209964.0
2017-12-13 14:30:00,63.99,64.14,63.99,64.11,131270.0,50.2508,50.3686,50.2508,50.3451,131270.0
2017-12-13 15:00:00,64.1,64.14,63.96,64.02,189530.0,50.3372,50.3686,50.2273,50.2744,189530.0
2017-12-13 15:30:00,64.02,64.19,63.98,64.15,414837.0,50.2744,50.4079,50.243,50.3765,414837.0
2017-12-14 09:30:00,64.16,64.89,64.06,64.64,190605.0,50.3843,50.9576,50.3058,50.7613,190605.0
2017-12-14 10:00:00,64.66,64.81,64.42,64.57,163547.0,50.777,50.8948,50.5885,50.7063,163547.0
2017-12-14 10:30:00,64.56,64.89,64.49,64.71,250316.0,50.6985,50.9576,50.6435,50.8163,250316.0
2017-12-14 11:00:00,64.72,64.95,64.65,64.92,150184.0,50.8241,51.0047,50.7691,50.9812,150184.0
2017-12-14 11:30:00,64.93,65.01,64.81,64.86,175094.0,50.989,51.0518,50.8948,50.9341,175094.0
2017-12-14 12:00:00,64.86,64.97,64.85,64.95,160645.0,50.9341,51.0204,50.9262,51.0047,160645.0
2017-12-14 12:30:00,64.95,65.03,64.85,64.97,135556.0,51.0047,51.0676,50.9262,51.0204,135556.0
2017-12-14 13:00:00,64.97,65.04,64.87,64.99,109543.0,51.0204,51.0754,50.9419,51.0361,109543.0
2017-12-14 13:30:00,65.01,65.01,64.72,64.75,125444.0,51.0518,51.0518,50.8241,50.8477,125444.0
2017-12-14 14:00:00,64.76,64.76,64.25,64.35,447956.0,50.8555,50.8555,50.455,50.5336,447956.0
2017-12-14 14:30:00,64.35,64.54,64.35,64.49,209408.0,50.5336,50.6828,50.5336,50.6435,209408.0
2017-12-14 15:00:00,64.5,64.61,64.48,64.56,172818.0,50.6513,50.7377,50.6356,50.6985,172818.0
2017-12-14 15:30:00,64.56,64.75,64.54,64.66,542398.0,50.6985,50.8477,50.6828,50.777,542398.0
2017-12-15 09:30:00,64.95,65.71,64.7,65.6,1052453.0,51.0047,51.6015,50.8084,51.5152,1052453.0
2017-12-15 10:00:00,65.6,65.65,65.32,65.6,409795.0,51.5152,51.5544,51.2953,51.5152,409795.0
2017-12-15 10:30:00,65.59,65.98,65.51,65.89,205932.0,51.5073,51.8136,51.4445,51.7429,205932.0
2017-12-15 11:00:00,65.89,66.09,65.82,66.06,230411.0,51.7429,51.9,51.6879,51.8764,230411.0
2017-12-15 11:30:00,66.07,66.17,65.99,66.11,252275.0,51.8843,51.9628,51.8214,51.9157,252275.0
2017-12-15 12:00:00,66.1,66.19,65.87,65.88,196836.0,51.9078,51.9785,51.7272,51.735,196836.0
2017-12-15 12:30:00,65.88,65.91,65.76,65.81,172175.0,51.735,51.7586,51.6408,51.6801,172175.0
2017-12-15 13:00:00,65.81,65.93,65.78,65.89,164994.0,51.6801,51.7743,51.6565,51.7429,164994.0
2017-12-15 13:30:00,65.89,66.1,65.78,65.95,402797.0,51.7429,51.9078,51.6565,51.79,402797.0
2017-12-15 14:00:00,65.95,66.11,65.87,65.87,266957.0,51.79,51.9157,51.7272,51.7272,266957.0
2017-12-15 14:30:00,65.88,65.95,65.68,65.76,289586.0,51.735,51.79,51.578,51.6408,289586.0
2017-12-15 15:00:00,65.77,65.91,65.74,65.79,425725.0,51.6487,51.7586,51.6251,51.6644,425725.0
2017-12-15 15:30:00,65.8,65.95,65.58,65.73,1083017.0,51.6722,51.79,51.4995,51.6173,1083017.0
2017-12-18 09:30:00,65.87,66.38,65.77,65.93,282680.0,51.7272,52.1277,51.6487,51.7743,282680.0
2017-12-18 10:00:00,65.92,66.13,65.82,66.13,172505.0,51.7665,51.9314,51.6879,51.9314,172505.0
2017-12-18 10:30:00,66.13,66.18,65.87,66.03,129540.0,51.9314,51.9706,51.7272,51.8528,129540.0
2017-12-18 11:00:00,66.02,66.06,65.91,65.95,126873.0,51.845,51.8764,51.7586,51.79,126873.0
2017-12-18 11:30:00,65.94,66.0,65.91,65.94,89440.0,51.7822,51.8293,51.7586,51.7822,89440.0
2017-12-18 12:00:00,65.94,65.98,65.83,65.87,107942.0,51.7822,51.8136,51.6958,51.7272,107942.0
2017-12-18 12:30:00,65.87,65.88,65.75,65.82,103291.0,51.7272,51.735,51.633,51.6879,103291.0
2017-12-18 13:00:00,65.82,65.91,65.76,65.76,118198.0,51.6879,51.7586,51.6408,51.6408,118198.0
2017-12-18 13:30:00,65.76,66.02,65.73,65.89,205351.0,51.6408,51.845,51.6173,51.7429,205351.0
2017-12-18 14:00:00,65.9,66.01,65.84,65.98,223174.0,51.7508,51.8371,51.7036,51.8136,223174.0
2017-12-18 14:30:00,65.97,66.21,65.96,66.14,194640.0,51.8057,51.9942,51.7979,51.9392,194640.0
2017-12-18 15:00:00,66.13,66.29,66.13,66.15,286025.0,51.9314,52.057,51.9314,51.9471,286025.0
2017-12-18 15:30:00,66.16,66.16,65.99,66.01,427271.0,51.9549,51.9549,51.8214,51.8371,427271.0
2017-12-19 09:30:00,66.03,66.12,65.47,65.63,313133.0,51.8528,51.9235,51.4131,51.5387,313133.0
2017-12-19 10:00:00,65.64,65.77,65.19,65.25,160687.0,51.5466,51.6487,51.1932,51.2403,160687.0
2017-12-19 10:30:00,65.25,65.41,65.08,65.1,221214.0,51.2403,51.366,51.1068,51.1225,221214.0
2017-12-19 11:00:00,65.09,65.11,64.91,64.93,148347.0,51.1147,51.1304,50.9733,50.989,148347.0
2017-12-19 11:30:00,64.91,65.02,64.91,64.98,119971.0,50.9733,51.0597,50.9733,51.0283,119971.0
2017-12-19 12:00:00,64.99,65.25,64.99,65.02,82068.0,51.0361,51.2403,51.0361,51.0597,82068.0
2017-12-19 12:30:00,65.03,65.22,64.98,65.21,81552.0,51.0676,51.2168,51.0283,51.2089,81552.0
2017-12-19 13:00:00,65.21,65.31,65.12,65.27,41233.0,51.2089,51.2874,51.1382,51.256,41233.0
2017-12-19 13:30:00,65.27,65.28,65.07,65.07,76354.0,51.256,51.2639,51.099,51.099,76354.0
2017-12-19 14:00:00,65.06,65.08,64.88,64.96,109220.0,51.0911,51.1068,50.9498,51.0126,109220.0
2017-12-19 14:30:00,64.96,65.07,64.91,65.01,107986.0,51.0126,51.099,50.9733,51.0518,107986.0
2017-12-19 15:00:00,65.0,65.0,64.86,64.91,147839.0,51.044,51.044,50.9341,50.9733,147839.0
2017-12-19 15:30:00,64.91,64.96,64.68,64.73,812957.0,50.9733,51.0126,50.7927,50.832,812957.0
2017-12-20 09:30:00,65.06,65.68,65.06,65.14,248855.0,51.0911,51.578,51.0911,51.1539,248855.0
2017-12-20 10:00:00,65.14,65.3,64.92,64.94,222826.0,51.1539,51.2796,50.9812,50.9969,222826.0
2017-12-20 10:30:00,65.01,65.03,64.76,64.84,147357.0,51.0518,51.0676,50.8555,50.9183,147357.0
2017-12-20 11:00:00,64.88,65.03,64.82,65.0,349156.0,50.9498,51.0676,50.9026,51.044,349156.0
2017-12-20 11:30:00,65.0,65.15,64.96,65.02,220961.0,51.044,51.1618,51.0126,51.0597,220961.0
2017-12-20 12:00:00,65.03,65.15,64.9,65.07,165521.0,51.0676,51.1618,50.9655,51.099,165521.0
2017-12-20 12:30:00,65.08,65.22,64.99,65.19,406202.0,51.1068,51.2168,51.0361,51.1932,406202.0
2017-12-20 13:00:00,65.19,65.26,65.08,65.17,241199.0,51.1932,51.2482,51.1068,51.1775,241199.0
2017-12-20 13:30:00,65.17,65.38,65.13,65.38,453822.0,51.1775,51.3424,51.1461,51.3424,453822.0
2017-12-20 14:00:00,65.39,65.49,65.35,65.37,174960.0,51.3503,51.4288,51.3188,51.3345,174960.0
2017-12-20 14:30:00,65.38,65.5,65.35,65.46,237422.0,51.3424,51.4366,51.3188,51.4052,237422.0
2017-12-20 15:00:00,65.47,65.68,65.46,65.67,445396.0,51.4131,51.578,51.4052,51.5701,445396.0
2017-12-20 15:30:00,65.67,65.86,65.6,65.65,854208.0,51.5701,51.7193,51.5152,51.5544,854208.0
2017-12-21 09:30:00,65.7,66.21,65.42,66.18,489157.0,51.5937,51.9942,51.3738,51.9706,489157.0
2017-12-21 10:00:00,66.19,66.21,65.86,65.94,164709.0,51.9785,51.9942,51.7193,51.7822,164709.0
2017-12-21 10:30:00,65.94,66.2,65.88,66.16,185025.0,51.7822,51.9863,51.735,51.9549,185025.0
2017-12-21 11:00:00,66.18,66.4,66.17,66.4,655267.0,51.9706,52.1434,51.9628,52.1434,655267.0
2017-12-21 11:30:00,66.39,66.57,66.38,66.55,195173.0,52.1355,52.2769,52.1277,52.2612,195173.0
2017-12-21 12:00:00,66.55,66.71,66.47,66.63,164625.0,52.2612,52.3868,52.1984,52.324,164625.0
2017-12-21 12:30:00,66.64,66.7,66.58,66.69,201767.0,52.3319,52.379,52.2848,52.3711,201767.0
2017-12-21 13:00:00,66.69,66.73,66.63,66.67,215710.0,52.3711,52.4025,52.324,52.3554,215710.0
2017-12-21 13:30:00,66.67,66.79,66.59,66.63,226930.0,52.3554,52.4497,52.2926,52.324,226930.0
2017-12-21 14:00:00,66.63,66.74,66.58,66.72,367468.0,52.324,52.4104,52.2848,52.3947,367468.0
2017-12-21 14:30:00,66.73,66.74,66.59,66.64,178271.0,52.4025,52.4104,52.2926,52.3319,178271.0
2017-12-21 15:00:00,66.64,66.66,66.45,66.52,431414.0,52.3319,52.3476,52.1827,52.2376,431414.0
2017-12-21 15:30:00,66.52,66.54,66.3,66.34,850646.0,52.2376,52.2533,52.0649,52.0963,850646.0
2017-12-22 09:30:00,66.7,66.7,66.22,66.55,193319.0,52.379,52.379,52.002,52.2612,193319.0
2017-12-22 10:00:00,66.55,66.64,66.39,66.47,181229.0,52.2612,52.3319,52.1355,52.1984,181229.0
2017-12-22 10:30:00,66.47,66.59,66.43,66.44,101506.0,52.1984,52.2926,52.167,52.1748,101506.0
2017-12-22 11:00:00,66.46,66.58,66.43,66.49,161620.0,52.1905,52.2848,52.167,52.2141,161620.0
2017-12-22 11:30:00,66.5,66.54,66.39,66.52,107940.0,52.2219,52.2533,52.1355,52.2376,107940.0
2017-12-22 12:00:00,66.52,66.85,66.49,66.8,326213.0,52.2376,52.4968,52.2141,52.4575,326213.0
2017-12-22 12:30:00,66.8,66.81,66.63,66.64,145461.0,52.4575,52.4654,52.324,52.3319,145461.0
2017-12-22 13:00:00,66.64,66.65,66.48,66.59,236996.0,52.3319,52.3397,52.2062,52.2926,236996.0
2017-12-22 13:30:00,66.59,66.63,66.52,66.54,115918.0,52.2926,52.324,52.2376,52.2533,115918.0
2017-12-22 14:00:00,66.54,66.57,66.46,66.5,76244.0,52.2533,52.2769,52.1905,52.2219,76244.0
2017-12-22 14:30:00,66.5,66.66,66.49,66.53,246016.0,52.2219,52.3476,52.2141,52.2455,246016.0
2017-12-22 15:00:00,66.52,66.55,66.38,66.39,148089.0,52.2376,52.2612,52.1277,52.1355,148089.0
2017-12-22 15:30:00,66.39,66.41,66.32,66.37,308717.0,52.1355,52.1513,52.0806,52.1198,308717.0
2017-12-26 09:30:00,66.55,66.8,66.41,66.63,121289.0,52.2612,52.4575,52.1513,52.324,121289.0
2017-12-26 10:00:00,66.62,66.8,66.59,66.78,227040.0,52.3162,52.4575,52.2926,52.4418,227040.0
2017-12-26 10:30:00,66.77,67.03,66.76,66.95,359450.0,52.434,52.6381,52.4261,52.5753,359450.0
2017-12-26 11:00:00,66.93,67.07,66.9,67.04,147732.0,52.5596,52.6695,52.536,52.646,147732.0
2017-12-26 11:30:00,67.03,67.07,66.99,67.01,155048.0,52.6381,52.6695,52.6067,52.6224,155048.0
2017-12-26 12:00:00,67.01,67.07,66.9,66.91,133411.0,52.6224,52.6695,52.536,52.5439,133411.0
2017-12-26 12:30:00,66.91,66.95,66.82,66.85,96357.0,52.5439,52.5753,52.4732,52.4968,96357.0
2017-12-26 13:00:00,66.86,66.9,66.76,66.8,44800.0,52.5046,52.536,52.4261,52.4575,44800.0
2017-12-26 13:30:00,66.81,66.85,66.7,66.71,52018.0,52.4654,52.4968,52.379,52.3868,52018.0
2017-12-26 14:00:00,66.73,66.91,66.73,66.86,84659.0,52.4025,52.5439,52.4025,52.5046,84659.0
2017-12-26 14:30:00,66.85,66.89,66.83,66.84,50783.0,52.4968,52.5282,52.4811,52.4889,50783.0
2017-12-26 15:00:00,66.84,66.87,66.78,66.78,73519.0,52.4889,52.5125,52.4418,52.4418,73519.0
2017-12-26 15:30:00,66.78,66.86,66.75,66.84,362475.0,52.4418,52.5046,52.4183,52.4889,362475.0
2017-12-27 09:30:00,66.72,66.89,66.4,66.81,184955.0,52.3947,52.5282,52.1434,52.4654,184955.0
2017-12-27 10:00:00,66.83,66.86,66.51,66.58,76020.0,52.4811,52.5046,52.2298,52.2848,76020.0
2017-12-27 10:30:00,66.56,66.69,66.52,66.68,77633.0,52.269,52.3711,52.2376,52.3633,77633.0
2017-12-27 11:00:00,66.67,66.74,66.59,66.62,85787.0,52.3554,52.4104,52.2926,52.3162,85787.0
2017-12-27 11:30:00,66.64,66.72,66.59,66.61,52746.0,52.3319,52.3947,52.2926,52.3083,52746.0
2017-12-27 12:00:00,66.61,66.62,66.47,66.48,46751.0,52.3083,52.3162,52.1984,52.2062,46751.0
2017-12-27 12:30:00,66.49,66.56,66.47,66.48,47646.0,52.2141,52.269,52.1984,52.2062,47646.0
2017-12-27 13:00:00,66.48,66.56,66.48,66.5,76980.0,52.2062,52.269,52.2062,52.2219,76980.0
2017-12-27 13:30:00,66.5,66.55,66.47,66.49,66932.0,52.2219,52.2612,52.1984,52.2141,66932.0
2017-12-27 14:00:00,66.49,66.53,66.47,66.52,60969.0,52.2141,52.2455,52.1984,52.2376,60969.0
2017-12-27 14:30:00,66.51,66.51,66.39,66.42,74836.0,52.2298,52.2298,52.1355,52.1591,74836.0
2017-12-27 15:00:00,66.42,66.57,66.41,66.51,170225.0,52.1591,52.2769,52.1513,52.2298,170225.0
2017-12-27 15:30:00,66.51,66.52,66.36,66.44,419423.0,52.2298,52.2376,52.112,52.1748,419423.0
2017-12-28 09:30:00,66.43,66.56,66.27,66.41,132973.0,52.167,52.269,52.0413,52.1513,132973.0
2017-12-28 10:00:00,66.42,66.45,66.33,66.38,127988.0,52.1591,52.1827,52.0884,52.1277,127988.0
2017-12-28 10:30:00,66.39,66.44,66.33,66.37,171790.0,52.1355,52.1748,52.0884,52.1198,171790.0
2017-12-28 11:00:00,66.38,66.5,66.28,66.31,249076.0,52.1277,52.2219,52.0492,52.0727,249076.0
2017-12-28 11:30:00,66.31,66.33,66.16,66.21,86664.0,52.0727,52.0884,51.9549,51.9942,86664.0
2017-12-28 12:00:00,66.2,66.34,66.19,66.3,69554.0,51.9863,52.0963,51.9785,52.0649,69554.0
2017-12-28 12:30:00,66.29,66.34,66.27,66.32,113348.0,52.057,52.0963,52.0413,52.0806,113348.0
2017-12-28 13:00:00,66.31,66.43,66.31,66.39,175529.0,52.0727,52.167,52.0727,52.1355,175529.0
2017-12-28 13:30:00,66.4,66.43,66.32,66.36,235082.0,52.1434,52.167,52.0806,52.112,235082.0
2017-12-28 14:00:00,66.37,66.44,66.36,66.41,106963.0,52.1198,52.1748,52.112,52.1513,106963.0
2017-12-28 14:30:00,66.41,66.42,66.34,66.39,140593.0,52.1513,52.1591,52.0963,52.1355,140593.0
2017-12-28 15:00:00,66.4,66.55,66.38,66.51,320997.0,52.1434,52.2612,52.1277,52.2298,320997.0
2017-12-28 15:30:00,66.5,66.55,66.39,66.42,713684.0,52.2219,52.2612,52.1355,52.1591,713684.0
2017-12-29 09:30:00,66.47,66.75,66.25,66.31,102166.0,52.1984,52.4183,52.0256,52.0727,102166.0
2017-12-29 10:00:00,66.31,66.36,66.25,66.29,70693.0,52.0727,52.112,52.0256,52.057,70693.0
2017-12-29 10:30:00,66.3,66.44,66.27,66.32,75317.0,52.0649,52.1748,52.0413,52.0806,75317.0
2017-12-29 11:00:00,66.31,66.37,66.27,66.31,63263.0,52.0727,52.1198,52.0413,52.0727,63263.0
2017-12-29 11:30:00,66.32,66.35,66.25,66.29,75453.0,52.0806,52.1041,52.0256,52.057,75453.0
2017-12-29 12:00:00,66.3,66.32,66.25,66.27,75195.0,52.0649,52.0806,52.0256,52.0413,75195.0
2017-12-29 12:30:00,66.27,66.32,66.24,66.28,75219.0,52.0413,52.0806,52.0178,52.0492,75219.0
2017-12-29 13:00:00,66.28,66.3,66.24,66.3,60227.0,52.0492,52.0649,52.0178,52.0649,60227.0
2017-12-29 13:30:00,66.3,66.31,66.26,66.27,73973.0,52.0649,52.0727,52.0335,52.0413,73973.0
2017-12-29 14:00:00,66.27,66.32,66.21,66.3,61292.0,52.0413,52.0806,51.9942,52.0649,61292.0
2017-12-29 14:30:00,66.29,66.32,66.27,66.3,69650.0,52.057,52.0806,52.0413,52.0649,69650.0
2017-12-29 15:00:00,66.3,66.38,66.26,66.32,171032.0,52.0649,52.1277,52.0335,52.0806,171032.0
2017-12-29 15:30:00,66.31,66.32,65.96,65.98,484928.0,52.0727,52.0806,51.7979,51.8136,484928.0
2018-01-02 09:30:00,66.11,66.8,65.98,66.75,245229.0,51.9157,52.4575,51.8136,52.4183,245229.0
2018-01-02 10:00:00,66.76,66.97,66.7,66.84,175073.0,52.4261,52.591,52.379,52.4889,175073.0
2018-01-02 10:30:00,66.85,66.93,66.66,66.87,169522.0,52.4968,52.5596,52.3476,52.5125,169522.0
2018-01-02 11:00:00,66.87,66.88,66.65,66.75,222487.0,52.5125,52.5203,52.3397,52.4183,222487.0
2018-01-02 11:30:00,66.73,66.81,66.64,66.8,131886.0,52.4025,52.4654,52.3319,52.4575,131886.0
2018-01-02 12:00:00,66.79,66.81,66.71,66.78,135993.0,52.4497,52.4654,52.3868,52.4418,135993.0
2018-01-02 12:30:00,66.78,66.92,66.78,66.91,193492.0,52.4418,52.5518,52.4418,52.5439,193492.0
2018-01-02 13:00:00,66.9,66.96,66.85,66.91,133481.0,52.536,52.5832,52.4968,52.5439,133481.0
2018-01-02 13:30:00,66.91,66.92,66.85,66.86,97554.0,52.5439,52.5518,52.4968,52.5046,97554.0
2018-01-02 14:00:00,66.85,66.91,66.83,66.84,140393.0,52.4968,52.5439,52.4811,52.4889,140393.0
2018-01-02 14:30:00,66.84,67.04,66.83,67.01,138804.0,52.4889,52.646,52.4811,52.6224,138804.0
2018-01-02 15:00:00,67.02,67.25,66.95,67.24,177272.0,52.6303,52.8109,52.5753,52.803,177272.0
2018-01-02 15:30:00,67.24,67.24,67.08,67.2,447698.0,52.803,52.803,52.6774,52.7716,447698.0
2018-01-03 09:30:00,67.46,68.23,67.41,68.1,446191.0,52.9758,53.5805,52.9365,53.4784,446191.0
2018-01-03 10:00:00,68.09,68.37,67.98,68.27,523674.0,53.4705,53.6904,53.3842,53.6119,523674.0
2018-01-03 10:30:00,68.27,68.56,68.24,68.5,296082.0,53.6119,53.8396,53.5883,53.7925,296082.0
2018-01-03 11:00:00,68.49,68.64,68.42,68.47,169740.0,53.7847,53.9025,53.7297,53.769,169740.0
2018-01-03 11:30:00,68.47,68.58,68.43,68.44,160392.0,53.769,53.8553,53.7375,53.7454,160392.0
2018-01-03 12:00:00,68.43,68.61,68.4,68.58,207497.0,53.7375,53.8789,53.714,53.8553,207497.0
2018-01-03 12:30:00,68.59,68.87,68.57,68.77,248020.0,53.8632,54.0831,53.8475,54.0045,248020.0
2018-01-03 13:00:00,68.77,68.97,68.73,68.92,199013.0,54.0045,54.1616,53.9731,54.1223,199013.0
2018-01-03 13:30:00,68.92,68.93,68.46,68.53,153124.0,54.1223,54.1302,53.7611,53.8161,153124.0
2018-01-03 14:00:00,68.51,68.66,68.46,68.65,247450.0,53.8004,53.9182,53.7611,53.9103,247450.0
2018-01-03 14:30:00,68.65,68.7,68.58,68.69,145753.0,53.9103,53.9496,53.8553,53.9417,145753.0
2018-01-03 15:00:00,68.69,68.77,68.55,68.64,246813.0,53.9417,54.0045,53.8318,53.9025,246813.0
2018-01-03 15:30:00,68.63,68.74,68.55,68.62,680880.0,53.8946,53.981,53.8318,53.8867,680880.0
2018-01-04 09:30:00,68.66,68.89,68.43,68.44,211399.0,53.9182,54.0988,53.7375,53.7454,211399.0
2018-01-04 10:00:00,68.45,68.92,68.4,68.91,200735.0,53.7532,54.1223,53.714,54.1145,200735.0
2018-01-04 10:30:00,68.9,69.06,68.7,68.75,293678.0,54.1066,54.2323,53.9496,53.9888,293678.0
2018-01-04 11:00:00,68.74,68.75,68.49,68.59,283533.0,53.981,53.9888,53.7847,53.8632,283533.0
2018-01-04 11:30:00,68.6,68.78,68.6,68.74,80684.0,53.871,54.0124,53.871,53.981,80684.0
2018-01-04 12:00:00,68.74,68.83,68.7,68.71,74840.0,53.981,54.0517,53.9496,53.9574,74840.0
2018-01-04 12:30:00,68.71,68.84,68.71,68.81,110263.0,53.9574,54.0595,53.9574,54.036,110263.0
2018-01-04 13:00:00,68.8,68.8,68.6,68.72,143949.0,54.0281,54.0281,53.871,53.9653,143949.0
2018-01-04 13:30:00,68.73,68.73,68.56,68.66,103189.0,53.9731,53.9731,53.8396,53.9182,103189.0
2018-01-04 14:00:00,68.65,68.73,68.56,68.56,182395.0,53.9103,53.9731,53.8396,53.8396,182395.0
2018-01-04 14:30:00,68.56,68.69,68.54,68.64,156510.0,53.8396,53.9417,53.8239,53.9025,156510.0
2018-01-04 15:00:00,68.65,68.71,68.56,68.63,168403.0,53.9103,53.9574,53.8396,53.8946,168403.0
2018-01-04 15:30:00,68.63,68.8,68.6,68.7,621273.0,53.8946,54.0281,53.871,53.9496,621273.0
2018-01-05 09:30:00,68.87,68.97,68.51,68.96,320669.0,54.0831,54.1616,53.8004,54.1537,320669.0
2018-01-05 10:00:00,68.96,69.16,68.61,68.63,501205.0,54.1537,54.3108,53.8789,53.8946,501205.0
2018-01-05 10:30:00,68.64,68.9,68.63,68.88,171857.0,53.9025,54.1066,53.8946,54.0909,171857.0
2018-01-05 11:00:00,68.89,68.96,68.81,68.95,135337.0,54.0988,54.1537,54.036,54.1459,135337.0
2018-01-05 11:30:00,68.95,69.21,68.92,69.19,227030.0,54.1459,54.3501,54.1223,54.3344,227030.0
2018-01-05 12:00:00,69.19,69.26,69.11,69.25,136728.0,54.3344,54.3893,54.2715,54.3815,136728.0
2018-01-05 12:30:00,69.25,69.25,69.12,69.13,126653.0,54.3815,54.3815,54.2794,54.2872,126653.0
2018-01-05 13:00:00,69.14,69.23,69.12,69.23,99152.0,54.2951,54.3658,54.2794,54.3658,99152.0
2018-01-05 13:30:00,69.23,69.25,69.18,69.22,63514.0,54.3658,54.3815,54.3265,54.3579,63514.0
2018-01-05 14:00:00,69.23,69.25,69.15,69.23,101491.0,54.3658,54.3815,54.303,54.3658,101491.0
2018-01-05 14:30:00,69.22,69.32,69.2,69.32,115898.0,54.3579,54.4365,54.3422,54.4365,115898.0
2018-01-05 15:00:00,69.32,69.46,69.29,69.42,175897.0,54.4365,54.5464,54.4129,54.515,175897.0
2018-01-05 15:30:00,69.42,69.42,69.27,69.33,422262.0,54.515,54.515,54.3972,54.4443,422262.0
2018-01-08 09:30:00,69.07,69.49,69.01,69.47,230343.0,54.2401,54.57,54.193,54.5542,230343.0
2018-01-08 10:00:00,69.48,69.51,69.3,69.36,148468.0,54.5621,54.5857,54.4207,54.4679,148468.0
2018-01-08 10:30:00,69.38,69.43,69.26,69.43,158632.0,54.4836,54.5228,54.3893,54.5228,158632.0
2018-01-08 11:00:00,69.41,69.45,69.33,69.36,195858.0,54.5071,54.5385,54.4443,54.4679,195858.0
2018-01-08 11:30:00,69.38,69.41,69.26,69.39,118197.0,54.4836,54.5071,54.3893,54.4914,118197.0
2018-01-08 12:00:00,69.39,69.5,69.34,69.46,136516.0,54.4914,54.5778,54.4522,54.5464,136516.0
2018-01-08 12:30:00,69.46,69.51,69.41,69.51,107954.0,54.5464,54.5857,54.5071,54.5857,107954.0
2018-01-08 13:00:00,69.51,69.68,69.48,69.66,124414.0,54.5857,54.7192,54.5621,54.7035,124414.0
2018-01-08 13:30:00,69.66,69.67,69.58,69.59,104445.0,54.7035,54.7113,54.6406,54.6485,104445.0
2018-01-08 14:00:00,69.59,69.61,69.52,69.53,125226.0,54.6485,54.6642,54.5935,54.6014,125226.0
2018-01-08 14:30:00,69.53,69.54,69.49,69.51,100154.0,54.6014,54.6092,54.57,54.5857,100154.0
2018-01-08 15:00:00,69.52,69.61,69.46,69.52,180789.0,54.5935,54.6642,54.5464,54.5935,180789.0
2018-01-08 15:30:00,69.52,69.53,69.28,69.38,544156.0,54.5935,54.6014,54.405,54.4836,544156.0
2018-01-09 09:30:00,69.39,69.55,69.05,69.11,248845.0,54.4914,54.6171,54.2244,54.2715,248845.0
2018-01-09 10:00:00,69.11,69.17,68.93,69.11,200365.0,54.2715,54.3187,54.1302,54.2715,200365.0
2018-01-09 10:30:00,69.11,69.2,68.91,69.19,194419.0,54.2715,54.3422,54.1145,54.3344,194419.0
2018-01-09 11:00:00,69.19,69.3,69.09,69.26,211885.0,54.3344,54.4207,54.2558,54.3893,211885.0
2018-01-09 11:30:00,69.27,69.31,69.09,69.14,105866.0,54.3972,54.4286,54.2558,54.2951,105866.0
2018-01-09 12:00:00,69.14,69.18,69.09,69.13,109879.0,54.2951,54.3265,54.2558,54.2872,109879.0
2018-01-09 12:30:00,69.12,69.24,69.12,69.22,101844.0,54.2794,54.3736,54.2794,54.3579,101844.0
2018-01-09 13:00:00,69.23,69.27,69.19,69.24,98457.0,54.3658,54.3972,54.3344,54.3736,98457.0
2018-01-09 13:30:00,69.25,69.27,69.19,69.2,97855.0,54.3815,54.3972,54.3344,54.3422,97855.0
2018-01-09 14:00:00,69.2,69.25,69.15,69.18,90390.0,54.3422,54.3815,54.303,54.3265,90390.0
2018-01-09 14:30:00,69.17,69.19,69.11,69.15,87443.0,54.3187,54.3344,54.2715,54.303,87443.0
2018-01-09 15:00:00,69.16,69.2,69.1,69.13,114910.0,54.3108,54.3422,54.2637,54.2872,114910.0
2018-01-09 15:30:00,69.13,69.2,68.94,69.03,500303.0,54.2872,54.3422,54.138,54.2087,500303.0
2018-01-10 09:30:00,68.79,69.21,68.45,69.2,258937.0,54.0202,54.3501,53.7532,54.3422,258937.0
2018-01-10 10:00:00,69.2,69.36,69.08,69.27,148114.0,54.3422,54.4679,54.248,54.3972,148114.0
2018-01-10 10:30:00,69.23,69.38,69.04,69.22,157395.0,54.3658,54.4836,54.2166,54.3579,157395.0
2018-01-10 11:00:00,69.21,69.37,69.2,69.33,144100.0,54.3501,54.4757,54.3422,54.4443,144100.0
2018-01-10 11:30:00,69.33,69.43,69.28,69.3,112877.0,54.4443,54.5228,54.405,54.4207,112877.0
2018-01-10 12:00:00,69.29,69.36,69.28,69.31,60420.0,54.4129,54.4679,54.405,54.4286,60420.0
2018-01-10 12:30:00,69.31,69.42,69.28,69.39,246147.0,54.4286,54.515,54.405,54.4914,246147.0
2018-01-10 13:00:00,69.39,69.44,69.35,69.42,87170.0,54.4914,54.5307,54.46,54.515,87170.0
2018-01-10 13:30:00,69.41,69.62,69.33,69.56,140743.0,54.5071,54.672,54.4443,54.6249,140743.0
2018-01-10 14:00:00,69.56,69.63,69.49,69.52,106569.0,54.6249,54.6799,54.57,54.5935,106569.0
2018-01-10 14:30:00,69.52,69.54,69.46,69.5,105146.0,54.5935,54.6092,54.5464,54.5778,105146.0
2018-01-10 15:00:00,69.5,69.53,69.37,69.42,100185.0,54.5778,54.6014,54.4757,54.515,100185.0
2018-01-10 15:30:00,69.43,69.58,69.42,69.52,378827.0,54.5228,54.6406,54.515,54.5935,378827.0
2018-01-11 09:30:00,69.72,70.0,69.35,69.9,193136.0,54.7506,54.9705,54.46,54.8919,193136.0
2018-01-11 10:00:00,69.92,70.04,69.71,69.8,139221.0,54.9076,55.0019,54.7427,54.8134,139221.0
2018-01-11 10:30:00,69.78,70.13,69.71,70.13,132113.0,54.7977,55.0725,54.7427,55.0725,132113.0
2018-01-11 11:00:00,70.14,70.24,69.98,70.08,133523.0,55.0804,55.1589,54.9547,55.0333,133523.0
2018-01-11 11:30:00,70.06,70.13,69.91,69.98,130708.0,55.0176,55.0725,54.8998,54.9547,130708.0
2018-01-11 12:00:00,69.98,70.18,69.94,70.16,97092.0,54.9547,55.1118,54.9233,55.0961,97092.0
2018-01-11 12:30:00,70.17,70.24,70.13,70.14,80286.0,55.104,55.1589,55.0725,55.0804,80286.0
2018-01-11 13:00:00,70.15,70.23,70.12,70.21,69011.0,55.0882,55.1511,55.0647,55.1354,69011.0
2018-01-11 13:30:00,70.21,70.41,70.21,70.35,90244.0,55.1354,55.2924,55.1354,55.2453,90244.0
2018-01-11 14:00:00,70.35,70.41,70.29,70.41,97536.0,55.2453,55.2924,55.1982,55.2924,97536.0
2018-01-11 14:30:00,70.41,70.43,70.15,70.15,137645.0,55.2924,55.3081,55.0882,55.0882,137645.0
2018-01-11 15:00:00,70.15,70.33,70.13,70.31,157856.0,55.0882,55.2296,55.0725,55.2139,157856.0
2018-01-11 15:30:00,70.3,70.31,70.2,70.26,368163.0,55.206,55.2139,55.1275,55.1746,368163.0
2018-01-12 09:30:00,70.47,71.05,70.47,71.02,177872.0,55.3395,55.795,55.3395,55.7715,177872.0
2018-01-12 10:00:00,71.03,71.22,70.91,71.09,133434.0,55.7793,55.9285,55.6851,55.8264,133434.0
2018-01-12 10:30:00,71.09,71.46,71.07,71.44,135122.0,55.8264,56.117,55.8107,56.1013,135122.0
2018-01-12 11:00:00,71.44,71.49,71.01,71.33,159597.0,56.1013,56.1405,55.7636,56.0149,159597.0
2018-01-12 11:30:00,71.33,71.36,71.21,71.27,144031.0,56.0149,56.0384,55.9207,55.9678,144031.0
2018-01-12 12:00:00,71.28,71.37,71.21,71.31,130897.0,55.9756,56.0463,55.9207,55.9992,130897.0
2018-01-12 12:30:00,71.27,71.34,71.17,71.31,77791.0,55.9678,56.0227,55.8892,55.9992,77791.0
2018-01-12 13:00:00,71.31,71.31,71.2,71.27,87083.0,55.9992,55.9992,55.9128,55.9678,87083.0
2018-01-12 13:30:00,71.28,71.36,71.17,71.22,158430.0,55.9756,56.0384,55.8892,55.9285,158430.0
2018-01-12 14:00:00,71.23,71.29,71.16,71.23,124896.0,55.9364,55.9835,55.8814,55.9364,124896.0
2018-01-12 14:30:00,71.22,71.4,71.19,71.38,103750.0,55.9285,56.0699,55.905,56.0542,103750.0
2018-01-12 15:00:00,71.38,71.48,71.33,71.44,133956.0,56.0542,56.1327,56.0149,56.1013,133956.0
2018-01-12 15:30:00,71.44,71.5,71.34,71.43,433688.0,56.1013,56.1484,56.0227,56.0934,433688.0
2018-01-16 09:30:00,71.6,71.75,71.34,71.53,330826.0,56.2269,56.3447,56.0227,56.1719,330826.0
2018-01-16 10:00:00,71.53,71.83,71.52,71.78,291266.0,56.1719,56.4075,56.1641,56.3683,291266.0
2018-01-16 10:30:00,71.78,71.79,71.37,71.52,203096.0,56.3683,56.3761,56.0463,56.1641,203096.0
2018-01-16 11:00:00,71.52,71.62,71.39,71.62,142275.0,56.1641,56.2426,56.062,56.2426,142275.0
2018-01-16 11:30:00,71.64,71.66,71.39,71.44,193514.0,56.2583,56.274,56.062,56.1013,193514.0
2018-01-16 12:00:00,71.45,71.45,71.28,71.32,124209.0,56.1091,56.1091,55.9756,56.007,124209.0
2018-01-16 12:30:00,71.34,71.41,71.26,71.3,100943.0,56.0227,56.0777,55.9599,55.9913,100943.0
2018-01-16 13:00:00,71.32,71.35,71.13,71.26,131888.0,56.007,56.0306,55.8578,55.9599,131888.0
2018-01-16 13:30:00,71.26,71.29,71.02,71.1,132179.0,55.9599,55.9835,55.7715,55.8343,132179.0
2018-01-16 14:00:00,71.11,71.11,70.77,70.87,179239.0,55.8421,55.8421,55.5751,55.6537,179239.0
2018-01-16 14:30:00,70.86,70.91,70.61,70.84,165437.0,55.6458,55.6851,55.4495,55.6301,165437.0
2018-01-16 15:00:00,70.84,71.06,70.76,70.92,206597.0,55.6301,55.8029,55.5673,55.6929,206597.0
2018-01-16 15:30:00,70.92,70.97,70.75,70.81,547121.0,55.6929,55.7322,55.5594,55.6065,547121.0
2018-01-17 09:30:00,71.11,71.43,70.92,71.03,236583.0,55.8421,56.0934,55.6929,55.7793,236583.0
2018-01-17 10:00:00,71.02,71.63,71.01,71.35,247493.0,55.7715,56.2505,55.7636,56.0306,247493.0
2018-01-17 10:30:00,71.36,71.49,71.25,71.31,170092.0,56.0384,56.1405,55.9521,55.9992,170092.0
2018-01-17 11:00:00,71.32,71.47,71.28,71.39,154716.0,56.007,56.1248,55.9756,56.062,154716.0
2018-01-17 11:30:00,71.38,71.65,71.38,71.65,135651.0,56.0542,56.2662,56.0542,56.2662,135651.0
2018-01-17 12:00:00,71.64,71.78,71.58,71.75,116037.0,56.2583,56.3683,56.2112,56.3447,116037.0
2018-01-17 12:30:00,71.75,71.88,71.65,71.84,321140.0,56.3447,56.4468,56.2662,56.4154,321140.0
2018-01-17 13:00:00,71.83,71.85,71.7,71.78,102957.0,56.4075,56.4232,56.3054,56.3683,102957.0
2018-01-17 13:30:00,71.78,72.05,71.77,71.99,294027.0,56.3683,56.5803,56.3604,56.5332,294027.0
2018-01-17 14:00:00,72.0,72.29,72.0,72.25,232407.0,56.541,56.7688,56.541,56.7374,232407.0
2018-01-17 14:30:00,72.24,72.45,72.19,72.42,128621.0,56.7295,56.8944,56.6902,56.8709,128621.0
2018-01-17 15:00:00,72.42,72.48,72.23,72.23,304248.0,56.8709,56.918,56.7217,56.7217,304248.0
2018-01-17 15:30:00,72.25,72.25,71.88,71.98,465846.0,56.7374,56.7374,56.4468,56.5253,465846.0
2018-01-18 09:30:00,71.78,71.88,71.16,71.42,274971.0,56.3683,56.4468,55.8814,56.0856,274971.0
2018-01-18 10:00:00,71.43,71.56,71.19,71.36,147536.0,56.0934,56.1955,55.905,56.0384,147536.0
2018-01-18 10:30:00,71.36,71.76,71.34,71.37,177154.0,56.0384,56.3526,56.0227,56.0463,177154.0
2018-01-18 11:00:00,71.36,72.04,71.36,71.99,206716.0,56.0384,56.5724,56.0384,56.5332,206716.0
2018-01-18 11:30:00,72.02,72.44,71.87,72.38,181164.0,56.5567,56.8866,56.4389,56.8394,181164.0
2018-01-18 12:00:00,72.38,72.52,71.95,71.98,151195.0,56.8394,56.9494,56.5018,56.5253,151195.0
2018-01-18 12:30:00,71.98,72.29,71.96,72.23,110105.0,56.5253,56.7688,56.5096,56.7217,110105.0
2018-01-18 13:00:00,72.23,72.26,72.11,72.15,158533.0,56.7217,56.7452,56.6274,56.6588,158533.0
2018-01-18 13:30:00,72.16,72.18,72.05,72.11,190782.0,56.6667,56.6824,56.5803,56.6274,190782.0
2018-01-18 14:00:00,72.1,72.15,71.77,71.87,145483.0,56.6196,56.6588,56.3604,56.4389,145483.0
2018-01-18 14:30:00,71.87,71.88,71.64,71.64,184025.0,56.4389,56.4468,56.2583,56.2583,184025.0
2018-01-18 15:00:00,71.63,71.74,71.57,71.63,206127.0,56.2505,56.3369,56.2034,56.2505,206127.0
2018-01-18 15:30:00,71.63,71.71,71.37,71.49,589998.0,56.2505,56.3133,56.0463,56.1405,589998.0
2018-01-19 09:30:00,71.66,71.87,71.21,71.25,460221.0,56.274,56.4389,55.9207,55.9521,460221.0
2018-01-19 10:00:00,71.26,71.52,71.09,71.45,186081.0,55.9599,56.1641,55.8264,56.1091,186081.0
2018-01-19 10:30:00,71.44,71.53,71.33,71.48,129426.0,56.1013,56.1719,56.0149,56.1327,129426.0
2018-01-19 11:00:00,71.47,71.47,71.17,71.37,123213.0,56.1248,56.1248,55.8892,56.0463,123213.0
2018-01-19 11:30:00,71.38,71.49,71.33,71.45,72109.0,56.0542,56.1405,56.0149,56.1091,72109.0
2018-01-19 12:00:00,71.44,71.55,71.44,71.48,79150.0,56.1013,56.1877,56.1013,56.1327,79150.0
2018-01-19 12:30:00,71.46,71.58,71.46,71.55,51443.0,56.117,56.2112,56.117,56.1877,51443.0
2018-01-19 13:00:00,71.54,71.67,71.5,71.61,88473.0,56.1798,56.2819,56.1484,56.2348,88473.0
2018-01-19 13:30:00,71.62,71.66,71.54,71.64,74715.0,56.2426,56.274,56.1798,56.2583,74715.0
2018-01-19 14:00:00,71.65,71.91,71.65,71.89,107982.0,56.2662,56.4704,56.2662,56.4547,107982.0
2018-01-19 14:30:00,71.9,72.03,71.84,71.9,101587.0,56.4625,56.5646,56.4154,56.4625,101587.0
2018-01-19 15:00:00,71.89,71.9,71.62,71.69,257946.0,56.4547,56.4625,56.2426,56.2976,257946.0
2018-01-19 15:30:00,71.69,71.89,71.68,71.89,783164.0,56.2976,56.4547,56.2897,56.4547,783164.0
2018-01-22 09:30:00,72.04,72.3,71.72,72.18,488661.0,56.5724,56.7766,56.3212,56.6824,488661.0
2018-01-22 10:00:00,72.21,72.45,72.09,72.42,250411.0,56.7059,56.8944,56.6117,56.8709,250411.0
2018-01-22 10:30:00,72.42,72.6,72.28,72.59,257777.0,56.8709,57.0122,56.7609,57.0044,257777.0
2018-01-22 11:00:00,72.58,73.06,72.58,72.89,205738.0,56.9965,57.3734,56.9965,57.2399,205738.0
2018-01-22 11:30:00,72.89,72.97,72.75,72.9,128536.0,57.2399,57.3028,57.13,57.2478,128536.0
2018-01-22 12:00:00,72.89,73.15,72.8,73.13,184243.0,57.2399,57.4441,57.1693,57.4284,184243.0
2018-01-22 12:30:00,73.13,73.15,72.96,72.99,114026.0,57.4284,57.4441,57.2949,57.3185,114026.0
2018-01-22 13:00:00,72.98,73.07,72.89,73.02,113950.0,57.3106,57.3813,57.2399,57.342,113950.0
2018-01-22 13:30:00,73.02,73.09,72.99,73.04,127843.0,57.342,57.397,57.3185,57.3577,127843.0
2018-01-22 14:00:00,73.05,73.09,72.96,72.98,133036.0,57.3656,57.397,57.2949,57.3106,133036.0
2018-01-22 14:30:00,72.97,73.03,72.77,72.77,137263.0,57.3028,57.3499,57.1457,57.1457,137263.0
2018-01-22 15:00:00,72.77,72.88,72.75,72.81,234118.0,57.1457,57.2321,57.13,57.1771,234118.0
2018-01-22 15:30:00,72.81,73.2,72.76,73.16,668709.0,57.1771,57.4834,57.1379,57.452,668709.0
2018-01-23 09:30:00,73.31,73.5,73.02,73.15,222251.0,57.5698,57.719,57.342,57.4441,222251.0
2018-01-23 10:00:00,73.11,73.19,72.64,72.73,199609.0,57.4127,57.4755,57.0436,57.1143,199609.0
2018-01-23 10:30:00,72.72,72.95,72.65,72.94,115427.0,57.1064,57.2871,57.0515,57.2792,115427.0
2018-01-23 11:00:00,72.93,73.04,72.85,73.01,134220.0,57.2714,57.3577,57.2085,57.3342,134220.0
2018-01-23 11:30:00,73.02,73.09,72.86,72.88,76088.0,57.342,57.397,57.2164,57.2321,76088.0
2018-01-23 12:00:00,72.9,72.93,72.79,72.9,110341.0,57.2478,57.2714,57.1614,57.2478,110341.0
2018-01-23 12:30:00,72.89,72.99,72.79,72.87,280716.0,57.2399,57.3185,57.1614,57.2242,280716.0
2018-01-23 13:00:00,72.88,73.02,72.79,72.99,114052.0,57.2321,57.342,57.1614,57.3185,114052.0
2018-01-23 13:30:00,72.99,73.08,72.9,73.07,113445.0,57.3185,57.3892,57.2478,57.3813,113445.0
2018-01-23 14:00:00,73.06,73.09,72.9,73.04,127168.0,57.3734,57.397,57.2478,57.3577,127168.0
2018-01-23 14:30:00,73.03,73.25,73.01,73.11,142944.0,57.3499,57.5227,57.3342,57.4127,142944.0
2018-01-23 15:00:00,73.13,73.25,73.04,73.18,193411.0,57.4284,57.5227,57.3577,57.4677,193411.0
2018-01-23 15:30:00,73.2,73.34,73.1,73.13,350459.0,57.4834,57.5933,57.4049,57.4284,350459.0
2018-01-24 09:30:00,73.37,73.53,72.84,72.98,263223.0,57.6169,57.7425,57.2007,57.3106,263223.0
2018-01-24 10:00:00,73.01,73.22,72.67,72.73,215078.0,57.3342,57.4991,57.0672,57.1143,215078.0
2018-01-24 10:30:00,72.74,73.03,72.64,72.74,238460.0,57.1222,57.3499,57.0436,57.1222,238460.0
2018-01-24 11:00:00,72.76,72.82,72.36,72.4,183601.0,57.1379,57.185,56.8237,56.8552,183601.0
2018-01-24 11:30:00,72.4,72.41,71.89,71.89,298868.0,56.8552,56.863,56.4547,56.4547,298868.0
2018-01-24 12:00:00,71.89,72.04,71.66,71.78,271607.0,56.4547,56.5724,56.274,56.3683,271607.0
2018-01-24 12:30:00,71.81,71.91,71.74,71.77,139253.0,56.3918,56.4704,56.3369,56.3604,139253.0
2018-01-24 13:00:00,71.77,71.8,71.29,71.52,245612.0,56.3604,56.384,55.9835,56.1641,245612.0
2018-01-24 13:30:00,71.53,72.02,71.51,71.87,143383.0,56.1719,56.5567,56.1562,56.4389,143383.0
2018-01-24 14:00:00,71.85,72.01,71.66,71.93,163501.0,56.4232,56.5489,56.274,56.4861,163501.0
2018-01-24 14:30:00,71.91,71.93,71.7,71.8,165828.0,56.4704,56.4861,56.3054,56.384,165828.0
2018-01-24 15:00:00,71.8,71.8,71.43,71.46,268781.0,56.384,56.384,56.0934,56.117,268781.0
2018-01-24 15:30:00,71.45,71.77,71.33,71.59,541069.0,56.1091,56.3604,56.0149,56.2191,541069.0
2018-01-25 09:30:00,72.08,72.14,71.31,71.7,317129.0,56.6039,56.651,55.9992,56.3054,317129.0
2018-01-25 10:00:00,71.7,72.05,71.47,71.94,135105.0,56.3054,56.5803,56.1248,56.4939,135105.0
2018-01-25 10:30:00,71.96,72.24,71.93,71.93,141920.0,56.5096,56.7295,56.4861,56.4861,141920.0
2018-01-25 11:00:00,71.91,72.02,71.8,72.0,118567.0,56.4704,56.5567,56.384,56.541,118567.0
2018-01-25 11:30:00,72.01,72.2,71.98,72.0,111587.0,56.5489,56.6981,56.5253,56.541,111587.0
2018-01-25 12:00:00,72.0,72.02,71.63,71.68,121509.0,56.541,56.5567,56.2505,56.2897,121509.0
2018-01-25 12:30:00,71.68,71.69,71.46,71.47,123542.0,56.2897,56.2976,56.117,56.1248,123542.0
2018-01-25 13:00:00,71.45,71.47,71.29,71.36,116822.0,56.1091,56.1248,55.9835,56.0384,116822.0
2018-01-25 13:30:00,71.37,71.54,71.22,71.52,115714.0,56.0463,56.1798,55.9285,56.1641,115714.0
2018-01-25 14:00:00,71.51,71.54,71.16,71.21,134232.0,56.1562,56.1798,55.8814,55.9207,134232.0
2018-01-25 14:30:00,71.21,71.33,71.02,71.2,138194.0,55.9207,56.0149,55.7715,55.9128,138194.0
2018-01-25 15:00:00,71.21,71.43,71.04,71.04,225800.0,55.9207,56.0934,55.7872,55.7872,225800.0
2018-01-25 15:30:00,71.05,71.29,71.01,71.08,434878.0,55.795,55.9835,55.7636,55.8186,434878.0
2018-01-26 09:30:00,71.29,71.65,71.19,71.47,165233.0,55.9835,56.2662,55.905,56.1248,165233.0
2018-01-26 10:00:00,71.53,71.67,71.49,71.65,149525.0,56.1719,56.2819,56.1405,56.2662,149525.0
2018-01-26 10:30:00,71.69,71.89,71.62,71.69,117351.0,56.2976,56.4547,56.2426,56.2976,117351.0
2018-01-26 11:00:00,71.68,72.01,71.64,71.95,127076.0,56.2897,56.5489,56.2583,56.5018,127076.0
2018-01-26 11:30:00,71.96,72.02,71.86,71.92,129538.0,56.5096,56.5567,56.4311,56.4782,129538.0
2018-01-26 12:00:00,71.92,71.98,71.83,71.96,214858.0,56.4782,56.5253,56.4075,56.5096,214858.0
2018-01-26 12:30:00,71.94,72.02,71.9,71.95,153528.0,56.4939,56.5567,56.4625,56.5018,153528.0
2018-01-26 13:00:00,71.95,71.96,71.84,71.9,110346.0,56.5018,56.5096,56.4154,56.4625,110346.0
2018-01-26 13:30:00,71.9,71.9,71.75,71.81,167161.0,56.4625,56.4625,56.3447,56.3918,167161.0
2018-01-26 14:00:00,71.81,71.84,71.76,71.78,224607.0,56.3918,56.4154,56.3526,56.3683,224607.0
2018-01-26 14:30:00,71.78,71.84,71.7,71.73,121881.0,56.3683,56.4154,56.3054,56.329,121881.0
2018-01-26 15:00:00,71.72,71.76,71.55,71.59,307165.0,56.3212,56.3526,56.1877,56.2191,307165.0
2018-01-26 15:30:00,71.59,71.75,71.49,71.75,740475.0,56.2191,56.3447,56.1405,56.3447,740475.0
2018-01-29 09:30:00,71.51,71.75,71.14,71.24,297864.0,56.1562,56.3447,55.8657,55.9442,297864.0
2018-01-29 10:00:00,71.23,71.29,71.0,71.21,280320.0,55.9364,55.9835,55.7557,55.9207,280320.0
2018-01-29 10:30:00,71.23,71.24,70.7,70.89,256923.0,55.9364,55.9442,55.5202,55.6694,256923.0
2018-01-29 11:00:00,70.88,70.89,70.44,70.6,241393.0,55.6615,55.6694,55.316,55.4416,241393.0
2018-01-29 11:30:00,70.6,70.71,70.46,70.51,133882.0,55.4416,55.528,55.3317,55.371,133882.0
2018-01-29 12:00:00,70.52,70.81,70.47,70.7,123720.0,55.3788,55.6065,55.3395,55.5202,123720.0
2018-01-29 12:30:00,70.72,70.76,70.59,70.74,113764.0,55.5359,55.5673,55.4338,55.5516,113764.0
2018-01-29 13:00:00,70.74,70.93,70.73,70.86,135839.0,55.5516,55.7008,55.5437,55.6458,135839.0
2018-01-29 13:30:00,70.85,70.88,70.68,70.79,127989.0,55.638,55.6615,55.5045,55.5908,127989.0
2018-01-29 14:00:00,70.78,70.8,70.37,70.4,211614.0,55.583,55.5987,55.261,55.2846,211614.0
2018-01-29 14:30:00,70.4,70.5,70.27,70.46,359204.0,55.2846,55.3631,55.1825,55.3317,359204.0
2018-01-29 15:00:00,70.46,70.54,70.19,70.22,274088.0,55.3317,55.3945,55.1197,55.1432,274088.0
2018-01-29 15:30:00,70.22,70.29,69.97,70.14,531457.0,55.1432,55.1982,54.9469,55.0804,531457.0
2018-01-30 09:30:00,69.05,69.26,67.81,69.06,729673.0,54.2244,54.3893,53.2507,54.2323,729673.0
2018-01-30 10:00:00,69.02,69.15,68.64,69.14,415789.0,54.2009,54.303,53.9025,54.2951,415789.0
2018-01-30 10:30:00,69.15,69.38,68.91,69.08,227993.0,54.303,54.4836,54.1145,54.248,227993.0
2018-01-30 11:00:00,69.09,69.32,69.02,69.22,176510.0,54.2558,54.4365,54.2009,54.3579,176510.0
2018-01-30 11:30:00,69.21,69.58,69.18,69.35,189619.0,54.3501,54.6406,54.3265,54.46,189619.0
2018-01-30 12:00:00,69.35,69.45,69.15,69.16,190510.0,54.46,54.5385,54.303,54.3108,190510.0
2018-01-30 12:30:00,69.16,69.22,68.95,69.0,138355.0,54.3108,54.3579,54.1459,54.1852,138355.0
2018-01-30 13:00:00,68.99,69.34,68.97,69.2,175234.0,54.1773,54.4522,54.1616,54.3422,175234.0
2018-01-30 13:30:00,69.2,69.5,69.16,69.37,179994.0,54.3422,54.5778,54.3108,54.4757,179994.0
2018-01-30 14:00:00,69.39,69.55,69.02,69.05,186744.0,54.4914,54.6171,54.2009,54.2244,186744.0
2018-01-30 14:30:00,69.05,69.21,68.93,69.17,180441.0,54.2244,54.3501,54.1302,54.3187,180441.0
2018-01-30 15:00:00,69.16,69.24,69.05,69.15,299452.0,54.3108,54.3736,54.2244,54.303,299452.0
2018-01-30 15:30:00,69.16,69.41,69.13,69.14,639161.0,54.3108,54.5071,54.2872,54.2951,639161.0
2018-01-31 09:30:00,69.24,69.44,68.64,68.64,427470.0,54.3736,54.5307,53.9025,53.9025,427470.0
2018-01-31 10:00:00,68.64,68.66,68.21,68.36,446792.0,53.9025,53.9182,53.5648,53.6826,446792.0
2018-01-31 10:30:00,68.34,68.99,68.34,68.8,619761.0,53.6669,54.1773,53.6669,54.0281,619761.0
2018-01-31 11:00:00,68.8,69.27,68.69,69.14,231558.0,54.0281,54.3972,53.9417,54.2951,231558.0
2018-01-31 11:30:00,69.13,69.37,69.11,69.28,176666.0,54.2872,54.4757,54.2715,54.405,176666.0
2018-01-31 12:00:00,69.28,69.36,69.09,69.25,132021.0,54.405,54.4679,54.2558,54.3815,132021.0
2018-01-31 12:30:00,69.25,69.32,69.19,69.32,175438.0,54.3815,54.4365,54.3344,54.4365,175438.0
2018-01-31 13:00:00,69.31,69.39,69.18,69.36,132967.0,54.4286,54.4914,54.3265,54.4679,132967.0
2018-01-31 13:30:00,69.36,69.5,69.32,69.44,130235.0,54.4679,54.5778,54.4365,54.5307,130235.0
2018-01-31 14:00:00,69.43,69.61,69.22,69.3,276791.0,54.5228,54.6642,54.3579,54.4207,276791.0
2018-01-31 14:30:00,69.3,69.64,69.26,69.53,291167.0,54.4207,54.6877,54.3893,54.6014,291167.0
2018-01-31 15:00:00,69.53,69.64,69.37,69.51,361729.0,54.6014,54.6877,54.4757,54.5857,361729.0
2018-01-31 15:30:00,69.51,69.59,69.17,69.35,842226.0,54.5857,54.6485,54.3187,54.46,842226.0
2018-02-01 09:30:00,69.77,70.49,68.13,68.4,695783.0,54.7898,55.3552,53.502,53.714,695783.0
2018-02-01 10:00:00,68.43,68.76,68.12,68.44,370488.0,53.7375,53.9967,53.4941,53.7454,370488.0
2018-02-01 10:30:00,68.4,68.47,67.38,67.65,363483.0,53.714,53.769,52.913,53.125,363483.0
2018-02-01 11:00:00,67.67,67.72,67.18,67.32,300245.0,53.1407,53.18,52.7559,52.8659,300245.0
2018-02-01 11:30:00,67.31,67.71,67.2,67.27,365644.0,52.858,53.1721,52.7716,52.8266,365644.0
2018-02-01 12:00:00,67.28,67.48,67.2,67.35,318020.0,52.8345,52.9915,52.7716,52.8894,318020.0
2018-02-01 12:30:00,67.34,67.54,67.12,67.23,376118.0,52.8816,53.0386,52.7088,52.7952,376118.0
2018-02-01 13:00:00,67.25,67.63,67.19,67.52,244585.0,52.8109,53.1093,52.7638,53.0229,244585.0
2018-02-01 13:30:00,67.52,67.64,67.21,67.51,209535.0,53.0229,53.1172,52.7795,53.0151,209535.0
2018-02-01 14:00:00,67.53,67.94,67.5,67.9,288515.0,53.0308,53.3528,53.0072,53.3213,288515.0
2018-02-01 14:30:00,67.91,68.24,67.82,68.19,285206.0,53.3292,53.5883,53.2585,53.5491,285206.0
2018-02-01 15:00:00,68.19,68.29,68.03,68.17,297585.0,53.5491,53.6276,53.4234,53.5334,297585.0
2018-02-01 15:30:00,68.17,68.59,68.01,68.51,975285.0,53.5334,53.8632,53.4077,53.8004,975285.0
2018-02-02 09:30:00,68.33,69.45,68.17,68.7,440574.0,53.659,54.5385,53.5334,53.9496,440574.0
2018-02-02 10:00:00,68.65,68.7,67.77,67.96,427543.0,53.9103,53.9496,53.2193,53.3685,427543.0
2018-02-02 10:30:00,67.96,68.04,67.62,67.87,308571.0,53.3685,53.4313,53.1015,53.2978,308571.0
2018-02-02 11:00:00,67.86,68.07,67.77,67.85,228609.0,53.2899,53.4548,53.2193,53.2821,228609.0
2018-02-02 11:30:00,67.89,68.03,67.63,67.65,179440.0,53.3135,53.4234,53.1093,53.125,179440.0
2018-02-02 12:00:00,67.66,67.97,67.61,67.96,167746.0,53.1329,53.3763,53.0936,53.3685,167746.0
2018-02-02 12:30:00,67.97,67.97,67.6,67.61,165957.0,53.3763,53.3763,53.0858,53.0936,165957.0
2018-02-02 13:00:00,67.61,67.7,67.3,67.7,241128.0,53.0936,53.1643,52.8502,53.1643,241128.0
2018-02-02 13:30:00,67.69,67.76,67.58,67.72,129428.0,53.1564,53.2114,53.07,53.18,129428.0
2018-02-02 14:00:00,67.71,67.84,67.28,67.29,188396.0,53.1721,53.2742,52.8345,52.8423,188396.0
2018-02-02 14:30:00,67.31,67.42,67.13,67.21,237406.0,52.858,52.9444,52.7167,52.7795,237406.0
2018-02-02 15:00:00,67.2,67.26,66.81,67.14,308334.0,52.7716,52.8188,52.4654,52.7245,308334.0
2018-02-02 15:30:00,67.14,67.52,67.02,67.41,814781.0,52.7245,53.0229,52.6303,52.9365,814781.0
2018-02-05 09:30:00,66.08,66.5,65.2,66.28,660045.0,51.8921,52.2219,51.2011,52.0492,660045.0
2018-02-05 10:00:00,66.28,67.23,66.25,67.13,328253.0,52.0492,52.7952,52.0256,52.7167,328253.0
2018-02-05 10:30:00,67.14,67.37,66.86,67.26,251443.0,52.7245,52.9051,52.5046,52.8188,251443.0
2018-02-05 11:00:00,67.26,67.44,67.09,67.16,221424.0,52.8188,52.9601,52.6853,52.7402,221424.0
2018-02-05 11:30:00,67.2,67.2,66.84,66.95,160127.0,52.7716,52.7716,52.4889,52.5753,160127.0
2018-02-05 12:00:00,66.95,66.97,66.31,66.52,196432.0,52.5753,52.591,52.0727,52.2376,196432.0
2018-02-05 12:30:00,66.51,66.8,66.51,66.61,170318.0,52.2298,52.4575,52.2298,52.3083,170318.0
2018-02-05 13:00:00,66.63,66.63,65.81,65.98,252307.0,52.324,52.324,51.6801,51.8136,252307.0
2018-02-05 13:30:00,65.96,66.42,65.76,66.36,227012.0,51.7979,52.1591,51.6408,52.112,227012.0
2018-02-05 14:00:00,66.38,66.44,65.93,66.05,271117.0,52.1277,52.1748,51.7743,51.8685,271117.0
2018-02-05 14:30:00,66.03,66.06,65.2,65.2,296134.0,51.8528,51.8764,51.2011,51.2011,296134.0
2018-02-05 15:00:00,65.21,65.31,63.23,65.03,721490.0,51.2089,51.2874,49.654,51.0676,721490.0
2018-02-05 15:30:00,65.06,65.09,64.34,64.55,1047424.0,51.0911,51.1147,50.5257,50.6906,1047424.0
2018-02-06 09:30:00,62.93,65.57,62.26,64.99,535041.0,49.4184,51.4916,48.8923,51.0361,535041.0
2018-02-06 10:00:00,65.05,65.63,64.15,64.32,328681.0,51.0833,51.5387,50.3765,50.51,328681.0
2018-02-06 10:30:00,64.33,64.49,63.81,64.22,301742.0,50.5178,50.6435,50.1095,50.4315,301742.0
2018-02-06 11:00:00,64.21,64.61,64.04,64.13,219099.0,50.4236,50.7377,50.2901,50.3608,219099.0
2018-02-06 11:30:00,64.13,64.68,63.68,64.44,176864.0,50.3608,50.7927,50.0074,50.6042,176864.0
2018-02-06 12:00:00,64.43,64.92,64.42,64.92,157116.0,50.5964,50.9812,50.5885,50.9812,157116.0
2018-02-06 12:30:00,64.95,65.16,64.5,64.72,197644.0,51.0047,51.1696,50.6513,50.8241,197644.0
2018-02-06 13:00:00,64.71,64.71,64.21,64.39,177381.0,50.8163,50.8163,50.4236,50.565,177381.0
2018-02-06 13:30:00,64.37,64.39,63.77,63.84,153485.0,50.5493,50.565,50.0781,50.1331,153485.0
2018-02-06 14:00:00,63.84,64.14,63.75,64.1,163580.0,50.1331,50.3686,50.0624,50.3372,163580.0
2018-02-06 14:30:00,64.08,65.23,63.96,65.12,205618.0,50.3215,51.2246,50.2273,51.1382,205618.0
2018-02-06 15:00:00,65.11,65.86,65.07,65.55,269153.0,51.1304,51.7193,51.099,51.4759,269153.0
2018-02-06 15:30:00,65.52,65.94,65.22,65.7,694462.0,51.4523,51.7822,51.2168,51.5937,694462.0
2018-02-07 09:30:00,66.96,67.45,66.05,67.36,457337.0,52.5832,52.968,51.8685,52.8973,457337.0
2018-02-07 10:00:00,67.4,67.64,66.79,67.23,311414.0,52.9287,53.1172,52.4497,52.7952,311414.0
2018-02-07 10:30:00,67.21,67.21,66.35,66.53,418392.0,52.7795,52.7795,52.1041,52.2455,418392.0
2018-02-07 11:00:00,66.54,66.71,66.1,66.13,283993.0,52.2533,52.3868,51.9078,51.9314,283993.0
2018-02-07 11:30:00,66.1,66.13,65.64,65.93,213591.0,51.9078,51.9314,51.5466,51.7743,213591.0
2018-02-07 12:00:00,65.93,66.0,65.63,65.67,146485.0,51.7743,51.8293,51.5387,51.5701,146485.0
2018-02-07 12:30:00,65.69,65.76,65.35,65.38,179211.0,51.5858,51.6408,51.3188,51.3424,179211.0
2018-02-07 13:00:00,65.41,65.49,64.98,65.25,163214.0,51.366,51.4288,51.0283,51.2403,163214.0
2018-02-07 13:30:00,65.2,65.68,65.12,65.4,160983.0,51.2011,51.578,51.1382,51.3581,160983.0
2018-02-07 14:00:00,65.38,65.55,64.94,65.55,220643.0,51.3424,51.4759,50.9969,51.4759,220643.0
2018-02-07 14:30:00,65.55,65.77,65.24,65.55,202608.0,51.4759,51.6487,51.2325,51.4759,202608.0
2018-02-07 15:00:00,65.52,65.7,65.46,65.63,226379.0,51.4523,51.5937,51.4052,51.5387,226379.0
2018-02-07 15:30:00,65.61,65.75,65.07,65.09,590878.0,51.523,51.633,51.099,51.1147,590878.0
2018-02-08 09:30:00,64.91,65.35,64.71,65.12,191873.0,50.9733,51.3188,50.8163,51.1382,191873.0
2018-02-08 10:00:00,65.14,65.34,64.89,65.14,163934.0,51.1539,51.311,50.9576,51.1539,163934.0
2018-02-08 10:30:00,65.13,65.33,64.78,64.97,127249.0,51.1461,51.3031,50.8712,51.0204,127249.0
2018-02-08 11:00:00,64.97,65.15,64.38,64.39,139678.0,51.0204,51.1618,50.5571,50.565,139678.0
2018-02-08 11:30:00,64.39,64.84,64.21,64.51,277436.0,50.565,50.9183,50.4236,50.6592,277436.0
2018-02-08 12:00:00,64.51,64.59,64.04,64.24,133259.0,50.6592,50.722,50.2901,50.4472,133259.0
2018-02-08 12:30:00,64.26,64.4,63.5,63.72,228489.0,50.4629,50.5728,49.8661,50.0388,228489.0
2018-02-08 13:00:00,63.69,63.98,63.43,63.65,221259.0,50.0153,50.243,49.8111,49.9838,221259.0
2018-02-08 13:30:00,63.6,64.35,63.59,64.19,132447.0,49.9446,50.5336,49.9367,50.4079,132447.0
2018-02-08 14:00:00,64.21,64.4,63.87,64.02,189406.0,50.4236,50.5728,50.1566,50.2744,189406.0
2018-02-08 14:30:00,63.99,64.11,63.76,63.91,181172.0,50.2508,50.3451,50.0702,50.188,181172.0
2018-02-08 15:00:00,63.93,64.12,63.55,63.83,246437.0,50.2037,50.3529,49.9053,50.1252,246437.0
2018-02-08 15:30:00,63.81,63.94,62.77,62.8,634997.0,50.1095,50.2116,49.2928,49.3163,634997.0
2018-02-09 09:30:00,63.45,64.58,63.37,64.23,294012.0,49.8268,50.7142,49.764,50.4393,294012.0
2018-02-09 10:00:00,64.2,64.2,63.38,63.44,173302.0,50.4158,50.4158,49.7718,49.8189,173302.0
2018-02-09 10:30:00,63.45,63.73,62.86,63.39,167580.0,49.8268,50.0467,49.3635,49.7797,167580.0
2018-02-09 11:00:00,63.31,63.65,62.92,63.07,144417.0,49.7168,49.9838,49.4106,49.5284,144417.0
2018-02-09 11:30:00,63.1,63.27,62.53,62.58,130297.0,49.5519,49.6854,49.1043,49.1436,130297.0
2018-02-09 12:00:00,62.52,62.58,61.77,61.91,209776.0,49.0965,49.1436,48.5075,48.6174,209776.0
2018-02-09 12:30:00,61.94,62.53,61.76,62.53,145403.0,48.641,49.1043,48.4996,49.1043,145403.0
2018-02-09 13:00:00,62.44,62.44,61.77,61.88,127254.0,49.0336,49.0336,48.5075,48.5939,127254.0
2018-02-09 13:30:00,61.83,62.35,61.46,62.08,214178.0,48.5546,48.963,48.2641,48.7509,214178.0
2018-02-09 14:00:00,62.09,63.53,62.08,63.09,347178.0,48.7588,49.8896,48.7509,49.5441,347178.0
2018-02-09 14:30:00,63.11,63.3,62.88,63.01,216165.0,49.5598,49.709,49.3792,49.4813,216165.0
2018-02-09 15:00:00,63.0,63.33,62.62,63.22,245089.0,49.4734,49.7326,49.175,49.6462,245089.0
2018-02-09 15:30:00,63.25,64.27,63.2,63.83,657278.0,49.6697,50.4707,49.6305,50.1252,657278.0
2018-02-12 09:30:00,64.48,65.7,64.43,64.63,232645.0,50.6356,51.5937,50.5964,50.7534,232645.0
2018-02-12 10:00:00,64.61,64.79,64.18,64.5,176076.0,50.7377,50.8791,50.4001,50.6513,176076.0
2018-02-12 10:30:00,64.47,64.94,64.45,64.8,121834.0,50.6278,50.9969,50.6121,50.8869,121834.0
2018-02-12 11:00:00,64.77,64.84,64.18,64.31,215513.0,50.8634,50.9183,50.4001,50.5021,215513.0
2018-02-12 11:30:00,64.31,64.67,64.02,64.62,132788.0,50.5021,50.7848,50.2744,50.7456,132788.0
2018-02-12 12:00:00,64.64,65.08,64.64,64.95,104045.0,50.7613,51.1068,50.7613,51.0047,104045.0
2018-02-12 12:30:00,64.94,64.98,64.75,64.81,96408.0,50.9969,51.0283,50.8477,50.8948,96408.0
2018-02-12 13:00:00,64.82,65.01,64.71,64.9,100043.0,50.9026,51.0518,50.8163,50.9655,100043.0
2018-02-12 13:30:00,64.93,65.31,64.81,65.23,91829.0,50.989,51.2874,50.8948,51.2246,91829.0
2018-02-12 14:00:00,65.23,65.33,64.99,65.11,107747.0,51.2246,51.3031,51.0361,51.1304,107747.0
2018-02-12 14:30:00,65.11,65.19,64.87,64.94,114124.0,51.1304,51.1932,50.9419,50.9969,114124.0
2018-02-12 15:00:00,64.96,65.32,64.93,65.07,142834.0,51.0126,51.2953,50.989,51.099,142834.0
2018-02-12 15:30:00,65.06,65.23,64.69,64.8,620648.0,51.0911,51.2246,50.8006,50.8869,620648.0
2018-02-13 09:30:00,64.67,65.37,64.29,65.13,315818.0,50.7848,51.3345,50.4864,51.1461,315818.0
2018-02-13 10:00:00,65.17,65.69,65.15,65.39,226086.0,51.1775,51.5858,51.1618,51.3503,226086.0
2018-02-13 10:30:00,65.35,65.69,65.19,65.6,147924.0,51.3188,51.5858,51.1932,51.5152,147924.0
2018-02-13 11:00:00,65.6,66.05,65.47,65.98,317865.0,51.5152,51.8685,51.4131,51.8136,317865.0
2018-02-13 11:30:00,65.96,66.04,65.63,65.85,155867.0,51.7979,51.8607,51.5387,51.7115,155867.0
2018-02-13 12:00:00,65.88,66.0,65.64,65.68,135020.0,51.735,51.8293,51.5466,51.578,135020.0
2018-02-13 12:30:00,65.67,65.89,65.63,65.76,130085.0,51.5701,51.7429,51.5387,51.6408,130085.0
2018-02-13 13:00:00,65.76,65.94,65.65,65.83,151157.0,51.6408,51.7822,51.5544,51.6958,151157.0
2018-02-13 13:30:00,65.84,66.06,65.82,65.97,141271.0,51.7036,51.8764,51.6879,51.8057,141271.0
2018-02-13 14:00:00,65.97,66.36,65.95,66.08,262939.0,51.8057,52.112,51.79,51.8921,262939.0
2018-02-13 14:30:00,66.09,66.38,66.02,66.22,163653.0,51.9,52.1277,51.845,52.002,163653.0
2018-02-13 15:00:00,66.24,66.33,66.13,66.28,178072.0,52.0178,52.0884,51.9314,52.0492,178072.0
2018-02-13 15:30:00,66.29,66.4,66.05,66.09,470775.0,52.057,52.1434,51.8685,51.9,470775.0
2018-02-14 09:30:00,65.46,66.47,65.18,66.46,499178.0,51.4052,52.1984,51.1853,52.1905,499178.0
2018-02-14 10:00:00,66.46,67.06,66.33,66.57,495914.0,52.1905,52.6617,52.0884,52.2769,495914.0
2018-02-14 10:30:00,66.59,67.3,66.56,67.07,251518.0,52.2926,52.8502,52.269,52.6695,251518.0
2018-02-14 11:00:00,67.08,67.47,66.87,67.35,233764.0,52.6774,52.9837,52.5125,52.8894,233764.0
2018-02-14 11:30:00,67.35,67.48,67.16,67.31,173837.0,52.8894,52.9915,52.7402,52.858,173837.0
2018-02-14 12:00:00,67.3,67.41,67.02,67.23,114559.0,52.8502,52.9365,52.6303,52.7952,114559.0
2018-02-14 12:30:00,67.21,67.26,67.06,67.21,267215.0,52.7795,52.8188,52.6617,52.7795,267215.0
2018-02-14 13:00:00,67.2,67.81,67.2,67.67,138508.0,52.7716,53.2507,52.7716,53.1407,138508.0
2018-02-14 13:30:00,67.69,68.15,67.68,68.09,190868.0,53.1564,53.5177,53.1486,53.4705,190868.0
2018-02-14 14:00:00,68.09,68.38,67.93,67.96,234136.0,53.4705,53.6983,53.3449,53.3685,234136.0
2018-02-14 14:30:00,67.95,68.28,67.93,68.23,258714.0,53.3606,53.6198,53.3449,53.5805,258714.0
2018-02-14 15:00:00,68.23,68.42,67.95,68.21,412612.0,53.5805,53.7297,53.3606,53.5648,412612.0
2018-02-14 15:30:00,68.2,68.27,68.03,68.16,624036.0,53.5569,53.6119,53.4234,53.5255,624036.0
2018-02-15 09:30:00,68.16,68.82,68.01,68.18,442605.0,53.5255,54.0438,53.4077,53.5412,442605.0
2018-02-15 10:00:00,68.18,68.2,67.57,67.68,257445.0,53.5412,53.5569,53.0622,53.1486,257445.0
2018-02-15 10:30:00,67.69,67.76,67.12,67.12,193519.0,53.1564,53.2114,52.7088,52.7088,193519.0
2018-02-15 11:00:00,67.12,67.52,66.88,67.52,194739.0,52.7088,53.0229,52.5203,53.0229,194739.0
2018-02-15 11:30:00,67.53,68.04,67.22,67.98,208096.0,53.0308,53.4313,52.7873,53.3842,208096.0
2018-02-15 12:00:00,67.98,68.06,67.47,67.62,160747.0,53.3842,53.447,52.9837,53.1015,160747.0
2018-02-15 12:30:00,67.63,67.67,67.41,67.51,132700.0,53.1093,53.1407,52.9365,53.0151,132700.0
2018-02-15 13:00:00,67.54,67.82,67.43,67.46,278176.0,53.0386,53.2585,52.9523,52.9758,278176.0
2018-02-15 13:30:00,67.47,67.58,67.3,67.56,184157.0,52.9837,53.07,52.8502,53.0543,184157.0
2018-02-15 14:00:00,67.55,67.95,67.54,67.89,176675.0,53.0465,53.3606,53.0386,53.3135,176675.0
2018-02-15 14:30:00,67.88,67.92,67.76,67.8,184369.0,53.3056,53.337,53.2114,53.2428,184369.0
2018-02-15 15:00:00,67.8,67.94,67.73,67.81,176725.0,53.2428,53.3528,53.1878,53.2507,176725.0
2018-02-15 15:30:00,67.82,67.83,67.62,67.81,612363.0,53.2585,53.2664,53.1015,53.2507,612363.0
2018-02-16 09:30:00,67.6,67.89,66.98,67.11,399216.0,53.0858,53.3135,52.5989,52.701,399216.0
2018-02-16 10:00:00,67.13,67.37,67.04,67.14,230584.0,52.7167,52.9051,52.646,52.7245,230584.0
2018-02-16 10:30:00,67.14,67.73,67.12,67.33,153641.0,52.7245,53.1878,52.7088,52.8737,153641.0
2018-02-16 11:00:00,67.34,68.08,67.34,67.91,253281.0,52.8816,53.4627,52.8816,53.3292,253281.0
2018-02-16 11:30:00,67.91,68.43,67.9,68.34,127386.0,53.3292,53.7375,53.3213,53.6669,127386.0
2018-02-16 12:00:00,68.35,68.43,67.89,68.0,105833.0,53.6747,53.7375,53.3135,53.3999,105833.0
2018-02-16 12:30:00,68.0,68.28,67.81,67.97,128742.0,53.3999,53.6198,53.2507,53.3763,128742.0
2018-02-16 13:00:00,67.97,68.04,67.69,67.75,111842.0,53.3763,53.4313,53.1564,53.2035,111842.0
2018-02-16 13:30:00,67.75,67.99,67.63,67.77,149710.0,53.2035,53.392,53.1093,53.2193,149710.0
2018-02-16 14:00:00,67.79,67.91,67.54,67.74,120753.0,53.235,53.3292,53.0386,53.1957,120753.0
2018-02-16 14:30:00,67.72,67.93,67.64,67.92,106501.0,53.18,53.3449,53.1172,53.337,106501.0
2018-02-16 15:00:00,67.91,68.05,67.83,68.0,154890.0,53.3292,53.4391,53.2664,53.3999,154890.0
2018-02-16 15:30:00,68.0,68.29,67.88,67.93,502088.0,53.3999,53.6276,53.3056,53.3449,502088.0
2018-02-20 09:30:00,67.45,67.89,66.58,66.87,314809.0,53.3357,53.6837,52.6478,52.8771,314809.0
2018-02-20 10:00:00,66.87,67.47,66.82,67.29,148000.0,52.8771,53.3515,52.8376,53.2092,148000.0
2018-02-20 10:30:00,67.3,67.3,66.74,66.75,174229.0,53.2171,53.2171,52.7743,52.7822,174229.0
2018-02-20 11:00:00,66.76,66.9,66.65,66.81,161968.0,52.7901,52.9008,52.7031,52.8297,161968.0
2018-02-20 11:30:00,66.83,66.94,66.44,66.69,181609.0,52.8455,52.9325,52.5371,52.7348,181609.0
2018-02-20 12:00:00,66.67,66.89,66.66,66.75,77758.0,52.719,52.8929,52.711,52.7822,77758.0
2018-02-20 12:30:00,66.77,67.02,66.73,66.96,91370.0,52.798,52.9957,52.7664,52.9483,91370.0
2018-02-20 13:00:00,66.95,67.01,66.52,66.58,70161.0,52.9404,52.9878,52.6003,52.6478,70161.0
2018-02-20 13:30:00,66.56,66.76,66.54,66.72,98861.0,52.632,52.7901,52.6162,52.7585,98861.0
2018-02-20 14:00:00,66.74,66.82,66.28,66.29,152725.0,52.7743,52.8376,52.4106,52.4185,152725.0
2018-02-20 14:30:00,66.29,66.47,66.08,66.1,168912.0,52.4185,52.5608,52.2524,52.2682,168912.0
2018-02-20 15:00:00,66.1,66.31,65.83,65.92,207414.0,52.2682,52.4343,52.0547,52.1259,207414.0
2018-02-20 15:30:00,65.93,66.43,65.92,66.26,451573.0,52.1338,52.5292,52.1259,52.3947,451573.0
2018-02-21 09:30:00,66.29,67.1,66.13,66.93,217638.0,52.4185,53.059,52.292,52.9245,217638.0
2018-02-21 10:00:00,66.93,67.37,66.93,67.23,152473.0,52.9245,53.2725,52.9245,53.1618,152473.0
2018-02-21 10:30:00,67.22,67.49,67.19,67.29,112804.0,53.1539,53.3674,53.1301,53.2092,112804.0
2018-02-21 11:00:00,67.33,67.33,67.02,67.13,99417.0,53.2408,53.2408,52.9957,53.0827,99417.0
2018-02-21 11:30:00,67.13,67.15,66.72,66.72,93019.0,53.0827,53.0985,52.7585,52.7585,93019.0
2018-02-21 12:00:00,66.74,66.94,66.65,66.91,99680.0,52.7743,52.9325,52.7031,52.9087,99680.0
2018-02-21 12:30:00,66.9,67.19,66.9,67.1,84568.0,52.9008,53.1301,52.9008,53.059,84568.0
2018-02-21 13:00:00,67.11,67.24,67.01,67.1,70316.0,53.0669,53.1697,52.9878,53.059,70316.0
2018-02-21 13:30:00,67.11,67.18,66.85,66.87,82917.0,53.0669,53.1222,52.8613,52.8771,82917.0
2018-02-21 14:00:00,66.85,67.47,66.78,67.06,155830.0,52.8613,53.3515,52.8059,53.0273,155830.0
2018-02-21 14:30:00,67.08,67.14,66.7,66.84,148679.0,53.0432,53.0906,52.7427,52.8534,148679.0
2018-02-21 15:00:00,66.85,66.85,66.43,66.67,300308.0,52.8613,52.8613,52.5292,52.719,300308.0
2018-02-21 15:30:00,66.64,66.8,66.22,66.24,707978.0,52.6952,52.8218,52.3631,52.3789,707978.0
2018-02-22 09:30:00,66.53,67.14,66.47,66.78,183894.0,52.6082,53.0906,52.5608,52.8059,183894.0
2018-02-22 10:00:00,66.81,67.1,66.59,66.84,144803.0,52.8297,53.059,52.6557,52.8534,144803.0
2018-02-22 10:30:00,66.84,66.91,66.64,66.73,152656.0,52.8534,52.9087,52.6952,52.7664,152656.0
2018-02-22 11:00:00,66.73,67.43,66.72,67.23,237975.0,52.7664,53.3199,52.7585,53.1618,237975.0
2018-02-22 11:30:00,67.23,67.44,67.18,67.4,155149.0,53.1618,53.3278,53.1222,53.2962,155149.0
2018-02-22 12:00:00,67.42,67.65,67.4,67.42,132540.0,53.312,53.4939,53.2962,53.312,132540.0
2018-02-22 12:30:00,67.43,67.52,67.2,67.2,172868.0,53.3199,53.3911,53.138,53.138,172868.0
2018-02-22 13:00:00,67.21,67.36,66.9,67.19,192391.0,53.146,53.2646,52.9008,53.1301,192391.0
2018-02-22 13:30:00,67.19,67.29,67.03,67.12,148766.0,53.1301,53.2092,53.0036,53.0748,148766.0
2018-02-22 14:00:00,67.13,67.3,66.94,67.28,101882.0,53.0827,53.2171,52.9325,53.2013,101882.0
2018-02-22 14:30:00,67.26,67.3,66.99,67.02,93756.0,53.1855,53.2171,52.972,52.9957,93756.0
2018-02-22 15:00:00,67.01,67.09,66.76,66.76,163589.0,52.9878,53.0511,52.7901,52.7901,163589.0
2018-02-22 15:30:00,66.76,66.87,66.41,66.46,648556.0,52.7901,52.8771,52.5134,52.5529,648556.0
2018-02-23 09:30:00,66.88,67.17,66.5,66.73,262304.0,52.885,53.1143,52.5845,52.7664,262304.0
2018-02-23 10:00:00,66.74,66.74,65.8,65.88,267132.0,52.7743,52.7743,52.031,52.0943,267132.0
2018-02-23 10:30:00,65.85,66.14,65.76,65.89,187486.0,52.0705,52.2999,51.9994,52.1022,187486.0
2018-02-23 11:00:00,65.89,66.35,65.89,66.35,208705.0,52.1022,52.4659,52.1022,52.4659,208705.0
2018-02-23 11:30:00,66.36,66.67,66.36,66.59,85453.0,52.4738,52.719,52.4738,52.6557,85453.0
2018-02-23 12:00:00,66.6,66.64,66.33,66.34,118673.0,52.6636,52.6952,52.4501,52.458,118673.0
2018-02-23 12:30:00,66.36,66.41,66.06,66.23,144035.0,52.4738,52.5134,52.2366,52.371,144035.0
2018-02-23 13:00:00,66.23,66.31,66.12,66.16,181739.0,52.371,52.4343,52.284,52.3157,181739.0
2018-02-23 13:30:00,66.17,66.39,66.12,66.39,117106.0,52.3236,52.4975,52.284,52.4975,117106.0
2018-02-23 14:00:00,66.39,66.42,66.23,66.38,111177.0,52.4975,52.5213,52.371,52.4896,111177.0
2018-02-23 14:30:00,66.37,66.8,66.34,66.66,102958.0,52.4817,52.8218,52.458,52.711,102958.0
2018-02-23 15:00:00,66.67,66.83,66.64,66.73,114601.0,52.719,52.8455,52.6952,52.7664,114601.0
2018-02-23 15:30:00,66.74,66.87,66.62,66.82,355682.0,52.7743,52.8771,52.6794,52.8376,355682.0
2018-02-26 09:30:00,66.92,67.05,66.44,66.56,217413.0,52.9166,53.0194,52.5371,52.632,217413.0
2018-02-26 10:00:00,66.55,66.81,66.42,66.53,158183.0,52.6241,52.8297,52.5213,52.6082,158183.0
2018-02-26 10:30:00,66.54,66.73,66.53,66.63,183047.0,52.6162,52.7664,52.6082,52.6873,183047.0
2018-02-26 11:00:00,66.62,66.65,66.19,66.3,213241.0,52.6794,52.7031,52.3394,52.4264,213241.0
2018-02-26 11:30:00,66.28,66.31,66.06,66.2,167180.0,52.4106,52.4343,52.2366,52.3473,167180.0
2018-02-26 12:00:00,66.2,66.67,66.2,66.61,91158.0,52.3473,52.719,52.3473,52.6715,91158.0
2018-02-26 12:30:00,66.64,66.83,66.59,66.79,94983.0,52.6952,52.8455,52.6557,52.8138,94983.0
2018-02-26 13:00:00,66.82,66.83,66.51,66.57,108463.0,52.8376,52.8455,52.5924,52.6399,108463.0
2018-02-26 13:30:00,66.6,66.79,66.56,66.64,93414.0,52.6636,52.8138,52.632,52.6952,93414.0
2018-02-26 14:00:00,66.65,66.68,66.48,66.55,104570.0,52.7031,52.7269,52.5687,52.6241,104570.0
2018-02-26 14:30:00,66.55,66.56,66.27,66.28,150784.0,52.6241,52.632,52.4027,52.4106,150784.0
2018-02-26 15:00:00,66.28,66.6,66.28,66.5,221010.0,52.4106,52.6636,52.4106,52.5845,221010.0
2018-02-26 15:30:00,66.5,66.63,66.28,66.29,573875.0,52.5845,52.6873,52.4106,52.4185,573875.0
2018-02-27 09:30:00,66.16,67.09,66.14,66.49,339947.0,52.3157,53.0511,52.2999,52.5766,339947.0
2018-02-27 10:00:00,66.52,67.02,66.52,66.65,288805.0,52.6003,52.9957,52.6003,52.7031,288805.0
2018-02-27 10:30:00,66.66,66.66,66.03,66.23,334890.0,52.711,52.711,52.2129,52.371,334890.0
2018-02-27 11:00:00,66.23,66.61,66.0,66.01,213724.0,52.371,52.6715,52.1892,52.1971,213724.0
2018-02-27 11:30:00,66.02,66.43,65.96,66.39,234965.0,52.205,52.5292,52.1575,52.4975,234965.0
2018-02-27 12:00:00,66.38,66.51,66.19,66.29,162214.0,52.4896,52.5924,52.3394,52.4185,162214.0
2018-02-27 12:30:00,66.29,66.72,66.25,66.71,154345.0,52.4185,52.7585,52.3868,52.7506,154345.0
2018-02-27 13:00:00,66.7,66.71,66.5,66.64,157776.0,52.7427,52.7506,52.5845,52.6952,157776.0
2018-02-27 13:30:00,66.64,66.7,66.36,66.57,213390.0,52.6952,52.7427,52.4738,52.6399,213390.0
2018-02-27 14:00:00,66.58,66.63,66.12,66.16,229733.0,52.6478,52.6873,52.284,52.3157,229733.0
2018-02-27 14:30:00,66.16,66.38,66.04,66.15,161518.0,52.3157,52.4896,52.2208,52.3078,161518.0
2018-02-27 15:00:00,66.14,66.16,65.77,65.88,229255.0,52.2999,52.3157,52.0073,52.0943,229255.0
2018-02-27 15:30:00,65.88,66.0,65.59,65.59,570886.0,52.0943,52.1892,51.8649,51.8649,570886.0
2018-02-28 09:30:00,65.96,65.96,65.46,65.87,290434.0,52.1575,52.1575,51.7622,52.0864,290434.0
2018-02-28 10:00:00,65.88,65.9,65.38,65.62,219085.0,52.0943,52.1101,51.6989,51.8887,219085.0
2018-02-28 10:30:00,65.6,65.66,65.37,65.45,258046.0,51.8729,51.9203,51.691,51.7542,258046.0
2018-02-28 11:00:00,65.45,65.61,65.21,65.55,175516.0,51.7542,51.8808,51.5645,51.8333,175516.0
2018-02-28 11:30:00,65.54,65.63,65.29,65.63,136586.0,51.8254,51.8966,51.6277,51.8966,136586.0
2018-02-28 12:00:00,65.63,65.7,65.49,65.51,131029.0,51.8966,51.9519,51.7859,51.8017,131029.0
2018-02-28 12:30:00,65.5,65.81,65.44,65.58,120733.0,51.7938,52.0389,51.7463,51.857,120733.0
2018-02-28 13:00:00,65.59,65.63,65.47,65.51,151279.0,51.8649,51.8966,51.7701,51.8017,151279.0
2018-02-28 13:30:00,65.51,65.53,65.19,65.52,235696.0,51.8017,51.8175,51.5487,51.8096,235696.0
2018-02-28 14:00:00,65.52,65.64,65.31,65.31,250636.0,51.8096,51.9045,51.6435,51.6435,250636.0
2018-02-28 14:30:00,65.3,65.31,64.78,64.87,272446.0,51.6356,51.6435,51.2244,51.2956,272446.0
2018-02-28 15:00:00,64.88,64.95,64.41,64.56,378249.0,51.3035,51.3589,50.9319,51.0505,378249.0
2018-02-28 15:30:00,64.56,64.72,64.05,64.06,910608.0,51.0505,51.177,50.6472,50.6551,910608.0
2018-03-01 09:30:00,64.27,64.76,64.26,64.53,305350.0,50.8212,51.2086,50.8133,51.0268,305350.0
2018-03-01 10:00:00,64.51,64.97,64.48,64.9,228061.0,51.0109,51.3747,50.9872,51.3193,228061.0
2018-03-01 10:30:00,64.9,65.46,64.88,64.97,159338.0,51.3193,51.7622,51.3035,51.3747,159338.0
2018-03-01 11:00:00,64.98,65.13,64.87,64.95,139793.0,51.3826,51.5012,51.2956,51.3589,139793.0
2018-03-01 11:30:00,64.96,65.58,64.93,65.53,126489.0,51.3668,51.857,51.3431,51.8175,126489.0
2018-03-01 12:00:00,65.52,65.53,64.98,65.06,155244.0,51.8096,51.8175,51.3826,51.4459,155244.0
2018-03-01 12:30:00,65.04,65.23,64.84,64.97,148496.0,51.43,51.5803,51.2719,51.3747,148496.0
2018-03-01 13:00:00,64.96,65.06,64.54,64.97,235593.0,51.3668,51.4459,51.0347,51.3747,235593.0
2018-03-01 13:30:00,64.97,65.07,64.58,64.6,215885.0,51.3747,51.4538,51.0663,51.0821,215885.0
2018-03-01 14:00:00,64.61,64.66,64.14,64.64,327102.0,51.09,51.1296,50.7184,51.1137,327102.0
2018-03-01 14:30:00,64.61,64.85,64.52,64.6,283911.0,51.09,51.2798,51.0189,51.0821,283911.0
2018-03-01 15:00:00,64.59,65.19,64.46,65.06,300088.0,51.0742,51.5487,50.9714,51.4459,300088.0
2018-03-01 15:30:00,65.07,65.14,64.72,64.79,593310.0,51.4538,51.5091,51.177,51.2324,593310.0
2018-03-02 09:30:00,64.38,64.84,64.15,64.63,271665.0,50.9081,51.2719,50.7263,51.1058,271665.0
2018-03-02 10:00:00,64.59,64.77,64.1,64.19,120983.0,51.0742,51.2165,50.6867,50.7579,120983.0
2018-03-02 10:30:00,64.18,64.45,64.13,64.17,206904.0,50.75,50.9635,50.7105,50.7421,206904.0
2018-03-02 11:00:00,64.17,64.42,64.11,64.34,128792.0,50.7421,50.9398,50.6946,50.8765,128792.0
2018-03-02 11:30:00,64.35,64.84,64.35,64.8,111980.0,50.8844,51.2719,50.8844,51.2403,111980.0
2018-03-02 12:00:00,64.78,64.88,64.57,64.88,86360.0,51.2244,51.3035,51.0584,51.3035,86360.0
2018-03-02 12:30:00,64.89,65.2,64.75,65.11,106561.0,51.3114,51.5566,51.2007,51.4854,106561.0
2018-03-02 13:00:00,65.11,65.2,64.94,65.0,93076.0,51.4854,51.5566,51.351,51.3984,93076.0
2018-03-02 13:30:00,65.01,65.2,64.87,65.01,87391.0,51.4063,51.5566,51.2956,51.4063,87391.0
2018-03-02 14:00:00,65.03,65.3,64.98,65.11,119552.0,51.4221,51.6356,51.3826,51.4854,119552.0
2018-03-02 14:30:00,65.11,65.23,65.04,65.09,126191.0,51.4854,51.5803,51.43,51.4696,126191.0
2018-03-02 15:00:00,65.09,65.16,64.93,65.11,179594.0,51.4696,51.5249,51.3431,51.4854,179594.0
2018-03-02 15:30:00,65.11,65.42,65.1,65.19,528678.0,51.4854,51.7305,51.4775,51.5487,528678.0
2018-03-05 09:30:00,64.88,65.27,64.6,64.98,185982.0,51.3035,51.6119,51.0821,51.3826,185982.0
2018-03-05 10:00:00,65.0,65.11,64.81,65.04,162774.0,51.3984,51.4854,51.2482,51.43,162774.0
2018-03-05 10:30:00,65.03,65.33,64.87,65.33,161600.0,51.4221,51.6594,51.2956,51.6594,161600.0
2018-03-05 11:00:00,65.32,65.85,65.31,65.82,129065.0,51.6514,52.0705,51.6435,52.0468,129065.0
2018-03-05 11:30:00,65.81,66.26,65.79,66.2,186637.0,52.0389,52.3947,52.0231,52.3473,186637.0
2018-03-05 12:00:00,66.19,66.29,65.89,65.92,195532.0,52.3394,52.4185,52.1022,52.1259,195532.0
2018-03-05 12:30:00,65.92,66.08,65.76,66.07,107226.0,52.1259,52.2524,51.9994,52.2445,107226.0
2018-03-05 13:00:00,66.08,66.25,65.96,65.98,264723.0,52.2524,52.3868,52.1575,52.1733,264723.0
2018-03-05 13:30:00,65.98,66.08,65.8,66.08,121129.0,52.1733,52.2524,52.031,52.2524,121129.0
2018-03-05 14:00:00,66.06,66.1,65.84,66.05,141527.0,52.2366,52.2682,52.0626,52.2287,141527.0
2018-03-05 14:30:00,66.05,66.3,66.02,66.28,146164.0,52.2287,52.4264,52.205,52.4106,146164.0
2018-03-05 15:00:00,66.28,66.5,66.21,66.25,241534.0,52.4106,52.5845,52.3552,52.3868,241534.0
2018-03-05 15:30:00,66.25,66.45,66.16,66.17,504483.0,52.3868,52.545,52.3157,52.3236,504483.0
2018-03-06 09:30:00,66.62,67.01,66.23,66.89,228579.0,52.6794,52.9878,52.371,52.8929,228579.0
2018-03-06 10:00:00,66.88,67.28,66.68,67.21,178965.0,52.885,53.2013,52.7269,53.146,178965.0
2018-03-06 10:30:00,67.21,67.52,67.06,67.24,255944.0,53.146,53.3911,53.0273,53.1697,255944.0
2018-03-06 11:00:00,67.23,67.74,67.23,67.27,323139.0,53.1618,53.5651,53.1618,53.1934,323139.0
2018-03-06 11:30:00,67.26,67.72,67.17,67.71,201924.0,53.1855,53.5492,53.1143,53.5413,201924.0
2018-03-06 12:00:00,67.71,67.87,67.48,67.5,198472.0,53.5413,53.6678,53.3595,53.3753,198472.0
2018-03-06 12:30:00,67.5,67.61,67.39,67.57,143380.0,53.3753,53.4623,53.2883,53.4306,143380.0
2018-03-06 13:00:00,67.58,67.76,67.5,67.7,115248.0,53.4385,53.5809,53.3753,53.5334,115248.0
2018-03-06 13:30:00,67.7,67.8,67.45,67.5,198104.0,53.5334,53.6125,53.3357,53.3753,198104.0
2018-03-06 14:00:00,67.5,67.57,67.31,67.38,111772.0,53.3753,53.4306,53.225,53.2804,111772.0
2018-03-06 14:30:00,67.39,67.54,67.38,67.42,93372.0,53.2883,53.4069,53.2804,53.312,93372.0
2018-03-06 15:00:00,67.42,67.59,67.36,67.46,232655.0,53.312,53.4464,53.2646,53.3436,232655.0
2018-03-06 15:30:00,67.46,67.52,67.28,67.4,607901.0,53.3436,53.3911,53.2013,53.2962,607901.0
2018-03-07 09:30:00,66.96,67.83,66.68,67.29,205561.0,52.9483,53.6362,52.7269,53.2092,205561.0
2018-03-07 10:00:00,67.28,67.92,67.24,67.77,124907.0,53.2013,53.7074,53.1697,53.5888,124907.0
2018-03-07 10:30:00,67.79,68.11,67.59,67.7,236052.0,53.6046,53.8576,53.4464,53.5334,236052.0
2018-03-07 11:00:00,67.69,67.7,66.94,67.28,205853.0,53.5255,53.5334,52.9325,53.2013,205853.0
2018-03-07 11:30:00,67.28,67.41,66.99,67.1,138663.0,53.2013,53.3041,52.972,53.059,138663.0
2018-03-07 12:00:00,67.1,67.14,66.86,67.07,173372.0,53.059,53.0906,52.8692,53.0353,173372.0
2018-03-07 12:30:00,67.07,67.35,67.0,67.28,169520.0,53.0353,53.2567,52.9799,53.2013,169520.0
2018-03-07 13:00:00,67.28,67.41,66.9,67.41,258263.0,53.2013,53.3041,52.9008,53.3041,258263.0
2018-03-07 13:30:00,67.39,67.42,67.16,67.33,148302.0,53.2883,53.312,53.1064,53.2408,148302.0
2018-03-07 14:00:00,67.32,67.43,67.26,67.26,138028.0,53.2329,53.3199,53.1855,53.1855,138028.0
2018-03-07 14:30:00,67.27,67.5,67.27,67.31,229796.0,53.1934,53.3753,53.1934,53.225,229796.0
2018-03-07 15:00:00,67.3,67.57,67.28,67.53,192340.0,53.2171,53.4306,53.2013,53.399,192340.0
2018-03-07 15:30:00,67.53,67.84,67.52,67.69,518445.0,53.399,53.6441,53.3911,53.5255,518445.0
2018-03-08 09:30:00,68.12,68.2,67.85,67.92,149432.0,53.8655,53.9288,53.652,53.7074,149432.0
2018-03-08 10:00:00,67.92,67.94,67.66,67.68,107079.0,53.7074,53.7232,53.5018,53.5176,107079.0
2018-03-08 10:30:00,67.67,67.88,67.39,67.88,121797.0,53.5097,53.6758,53.2883,53.6758,121797.0
2018-03-08 11:00:00,67.87,68.2,67.83,67.84,112329.0,53.6678,53.9288,53.6362,53.6441,112329.0
2018-03-08 11:30:00,67.84,68.26,67.83,68.24,167531.0,53.6441,53.9762,53.6362,53.9604,167531.0
2018-03-08 12:00:00,68.24,68.42,68.16,68.4,158169.0,53.9604,54.1028,53.8972,54.0869,158169.0
2018-03-08 12:30:00,68.41,68.77,68.32,68.7,227374.0,54.0948,54.3795,54.0237,54.3242,227374.0
2018-03-08 13:00:00,68.71,68.88,68.43,68.47,126469.0,54.3321,54.4665,54.1107,54.1423,126469.0
2018-03-08 13:30:00,68.47,68.47,68.27,68.27,114612.0,54.1423,54.1423,53.9841,53.9841,114612.0
2018-03-08 14:00:00,68.28,68.49,68.17,68.48,104657.0,53.9921,54.1581,53.9051,54.1502,104657.0
2018-03-08 14:30:00,68.47,68.75,68.39,68.73,193250.0,54.1423,54.3637,54.079,54.3479,193250.0
2018-03-08 15:00:00,68.73,69.0,68.73,68.98,206492.0,54.3479,54.5614,54.3479,54.5456,206492.0
2018-03-08 15:30:00,68.97,69.07,68.83,69.05,713479.0,54.5377,54.6167,54.427,54.6009,713479.0
2018-03-09 09:30:00,69.73,70.26,69.43,70.19,287581.0,55.1386,55.5577,54.9014,55.5024,287581.0
2018-03-09 10:00:00,70.19,70.48,70.06,70.42,227875.0,55.5024,55.7317,55.3996,55.6842,227875.0
2018-03-09 10:30:00,70.42,70.68,70.41,70.44,271945.0,55.6842,55.8898,55.6763,55.7001,271945.0
2018-03-09 11:00:00,70.44,70.52,70.27,70.47,155904.0,55.7001,55.7633,55.5656,55.7238,155904.0
2018-03-09 11:30:00,70.47,70.48,70.11,70.22,120455.0,55.7238,55.7317,55.4391,55.5261,120455.0
2018-03-09 12:00:00,70.23,70.43,70.15,70.31,138874.0,55.534,55.6922,55.4707,55.5973,138874.0
2018-03-09 12:30:00,70.31,70.39,70.08,70.09,83178.0,55.5973,55.6605,55.4154,55.4233,83178.0
2018-03-09 13:00:00,70.08,70.23,70.02,70.05,116604.0,55.4154,55.534,55.3679,55.3917,116604.0
2018-03-09 13:30:00,70.06,70.19,70.06,70.13,91252.0,55.3996,55.5024,55.3996,55.4549,91252.0
2018-03-09 14:00:00,70.13,70.34,70.1,70.21,130513.0,55.4549,55.621,55.4312,55.5182,130513.0
2018-03-09 14:30:00,70.22,70.28,70.11,70.16,129016.0,55.5261,55.5735,55.4391,55.4787,129016.0
2018-03-09 15:00:00,70.17,70.32,69.98,70.06,201940.0,55.4866,55.6052,55.3363,55.3996,201940.0
2018-03-09 15:30:00,70.07,70.25,70.05,70.22,454233.0,55.4075,55.5498,55.3917,55.5261,454233.0
2018-03-12 09:30:00,70.24,70.37,69.81,70.03,240110.0,55.5419,55.6447,55.2019,55.3759,240110.0
2018-03-12 10:00:00,70.03,70.48,69.99,70.46,200673.0,55.3759,55.7317,55.3442,55.7159,200673.0
2018-03-12 10:30:00,70.45,70.46,69.7,69.7,189413.0,55.708,55.7159,55.1149,55.1149,189413.0
2018-03-12 11:00:00,69.71,69.81,69.32,69.42,146274.0,55.1228,55.2019,54.8144,54.8935,146274.0
2018-03-12 11:30:00,69.42,69.57,69.28,69.44,141153.0,54.8935,55.0121,54.7828,54.9093,141153.0
2018-03-12 12:00:00,69.47,69.79,69.47,69.57,208744.0,54.933,55.1861,54.933,55.0121,208744.0
2018-03-12 12:30:00,69.58,69.63,69.35,69.48,107110.0,55.02,55.0596,54.8382,54.9409,107110.0
2018-03-12 13:00:00,69.48,69.58,69.34,69.36,144072.0,54.9409,55.02,54.8302,54.8461,144072.0
2018-03-12 13:30:00,69.36,69.54,69.34,69.37,126478.0,54.8461,54.9884,54.8302,54.854,126478.0
2018-03-12 14:00:00,69.37,69.57,69.31,69.34,122280.0,54.854,55.0121,54.8065,54.8302,122280.0
2018-03-12 14:30:00,69.35,69.37,69.23,69.29,117604.0,54.8382,54.854,54.7433,54.7907,117604.0
2018-03-12 15:00:00,69.29,69.35,69.17,69.21,175325.0,54.7907,54.8382,54.6958,54.7274,175325.0
2018-03-12 15:30:00,69.2,69.51,69.2,69.27,491124.0,54.7195,54.9647,54.7195,54.7749,491124.0
2018-03-13 09:30:00,69.38,70.29,69.38,70.03,220313.0,54.8619,55.5815,54.8619,55.3759,220313.0
2018-03-13 10:00:00,70.0,70.03,69.62,69.82,237621.0,55.3521,55.3759,55.0517,55.2098,237621.0
2018-03-13 10:30:00,69.83,69.84,68.84,68.9,243515.0,55.2177,55.2256,54.4349,54.4823,243515.0
2018-03-13 11:00:00,68.91,69.22,68.76,69.22,187620.0,54.4902,54.7354,54.3716,54.7354,187620.0
2018-03-13 11:30:00,69.24,69.53,69.18,69.41,196124.0,54.7512,54.9805,54.7037,54.8856,196124.0
2018-03-13 12:00:00,69.42,69.5,69.27,69.46,126398.0,54.8935,54.9568,54.7749,54.9251,126398.0
2018-03-13 12:30:00,69.46,69.77,69.46,69.73,108640.0,54.9251,55.1703,54.9251,55.1386,108640.0
2018-03-13 13:00:00,69.73,69.82,69.63,69.63,78085.0,55.1386,55.2098,55.0596,55.0596,78085.0
2018-03-13 13:30:00,69.63,69.64,69.4,69.41,123936.0,55.0596,55.0675,54.8777,54.8856,123936.0
2018-03-13 14:00:00,69.41,69.54,69.28,69.42,102366.0,54.8856,54.9884,54.7828,54.8935,102366.0
2018-03-13 14:30:00,69.43,69.5,69.23,69.33,155685.0,54.9014,54.9568,54.7433,54.8223,155685.0
2018-03-13 15:00:00,69.33,69.38,69.1,69.27,198368.0,54.8223,54.8619,54.6405,54.7749,198368.0
2018-03-13 15:30:00,69.27,69.33,68.98,69.23,535589.0,54.7749,54.8223,54.5456,54.7433,535589.0
2018-03-14 09:30:00,69.65,69.65,69.15,69.48,116040.0,55.0754,55.0754,54.68,54.9409,116040.0
2018-03-14 10:00:00,69.49,69.72,69.37,69.72,147812.0,54.9489,55.1307,54.854,55.1307,147812.0
2018-03-14 10:30:00,69.71,70.02,69.52,69.85,199490.0,55.1228,55.3679,54.9726,55.2335,199490.0
2018-03-14 11:00:00,69.86,69.89,69.64,69.84,186271.0,55.2414,55.2652,55.0675,55.2256,186271.0
2018-03-14 11:30:00,69.84,69.92,69.48,69.51,133081.0,55.2256,55.2889,54.9409,54.9647,133081.0
2018-03-14 12:00:00,69.53,69.61,69.25,69.59,99616.0,54.9805,55.0437,54.7591,55.0279,99616.0
2018-03-14 12:30:00,69.6,69.68,69.43,69.46,68895.0,55.0358,55.0991,54.9014,54.9251,68895.0
2018-03-14 13:00:00,69.46,69.52,69.33,69.47,90647.0,54.9251,54.9726,54.8223,54.933,90647.0
2018-03-14 13:30:00,69.5,69.84,69.5,69.67,93568.0,54.9568,55.2256,54.9568,55.0912,93568.0
2018-03-14 14:00:00,69.67,69.73,69.45,69.46,142344.0,55.0912,55.1386,54.9172,54.9251,142344.0
2018-03-14 14:30:00,69.45,69.6,69.28,69.53,153313.0,54.9172,55.0358,54.7828,54.9805,153313.0
2018-03-14 15:00:00,69.53,69.57,69.36,69.37,151904.0,54.9805,55.0121,54.8461,54.854,151904.0
2018-03-14 15:30:00,69.37,69.42,69.24,69.36,335376.0,54.854,54.8935,54.7512,54.8461,335376.0
2018-03-15 09:30:00,69.56,69.77,69.31,69.37,187747.0,55.0042,55.1703,54.8065,54.854,187747.0
2018-03-15 10:00:00,69.39,69.39,69.0,69.21,181097.0,54.8698,54.8698,54.5614,54.7274,181097.0
2018-03-15 10:30:00,69.18,69.23,68.91,69.2,204845.0,54.7037,54.7433,54.4902,54.7195,204845.0
2018-03-15 11:00:00,69.21,69.32,68.67,68.7,301368.0,54.7274,54.8144,54.3004,54.3242,301368.0
2018-03-15 11:30:00,68.69,68.76,67.45,67.86,736970.0,54.3163,54.3716,53.3357,53.6599,736970.0
2018-03-15 12:00:00,67.86,68.74,67.78,68.66,315583.0,53.6599,54.3558,53.5967,54.2925,315583.0
2018-03-15 12:30:00,68.65,69.23,68.64,69.17,234282.0,54.2846,54.7433,54.2767,54.6958,234282.0
2018-03-15 13:00:00,69.17,69.18,68.82,68.87,195971.0,54.6958,54.7037,54.4191,54.4586,195971.0
2018-03-15 13:30:00,68.87,68.97,68.33,68.34,171351.0,54.4586,54.5377,54.0316,54.0395,171351.0
2018-03-15 14:00:00,68.37,68.59,68.33,68.44,144205.0,54.0632,54.2372,54.0316,54.1186,144205.0
2018-03-15 14:30:00,68.43,68.74,68.28,68.73,179437.0,54.1107,54.3558,53.9921,54.3479,179437.0
2018-03-15 15:00:00,68.73,68.94,68.64,68.83,249499.0,54.3479,54.5139,54.2767,54.427,249499.0
2018-03-15 15:30:00,68.84,68.86,68.61,68.63,554120.0,54.4349,54.4507,54.253,54.2688,554120.0
2018-03-16 09:30:00,68.51,69.25,68.5,68.69,494157.0,54.1739,54.7591,54.166,54.3163,494157.0
2018-03-16 10:00:00,68.71,69.01,68.68,69.01,128807.0,54.3321,54.5693,54.3084,54.5693,128807.0
2018-03-16 10:30:00,69.0,69.38,68.99,69.34,142141.0,54.5614,54.8619,54.5535,54.8302,142141.0
2018-03-16 11:00:00,69.34,69.35,69.03,69.26,100011.0,54.8302,54.8382,54.5851,54.767,100011.0
2018-03-16 11:30:00,69.3,69.43,69.14,69.19,111486.0,54.7986,54.9014,54.6721,54.7116,111486.0
2018-03-16 12:00:00,69.19,69.24,69.01,69.19,141021.0,54.7116,54.7512,54.5693,54.7116,141021.0
2018-03-16 12:30:00,69.19,69.5,69.17,69.48,122865.0,54.7116,54.9568,54.6958,54.9409,122865.0
2018-03-16 13:00:00,69.47,69.54,69.3,69.35,78955.0,54.933,54.9884,54.7986,54.8382,78955.0
2018-03-16 13:30:00,69.35,69.57,69.32,69.57,124737.0,54.8382,55.0121,54.8144,55.0121,124737.0
2018-03-16 14:00:00,69.57,69.59,69.42,69.43,89043.0,55.0121,55.0279,54.8935,54.9014,89043.0
2018-03-16 14:30:00,69.43,69.66,69.4,69.57,128659.0,54.9014,55.0833,54.8777,55.0121,128659.0
2018-03-16 15:00:00,69.58,69.67,69.49,69.6,214869.0,55.02,55.0912,54.9489,55.0358,214869.0
2018-03-16 15:30:00,69.61,69.98,69.61,69.68,593673.0,55.0437,55.3363,55.0437,55.0991,593673.0
2018-03-19 09:30:00,69.4,69.45,69.0,69.14,219806.0,54.8777,54.9172,54.5614,54.6721,219806.0
2018-03-19 10:00:00,69.15,69.37,68.95,69.35,183420.0,54.68,54.854,54.5219,54.8382,183420.0
2018-03-19 10:30:00,69.37,69.57,69.16,69.25,167434.0,54.854,55.0121,54.6879,54.7591,167434.0
2018-03-19 11:00:00,69.24,69.4,69.07,69.4,165180.0,54.7512,54.8777,54.6167,54.8777,165180.0
2018-03-19 11:30:00,69.4,69.47,69.16,69.37,106039.0,54.8777,54.933,54.6879,54.854,106039.0
2018-03-19 12:00:00,69.37,69.41,69.07,69.21,118884.0,54.854,54.8856,54.6167,54.7274,118884.0
2018-03-19 12:30:00,69.24,69.26,68.98,69.16,91658.0,54.7512,54.767,54.5456,54.6879,91658.0
2018-03-19 13:00:00,69.15,69.18,68.78,68.84,102764.0,54.68,54.7037,54.3874,54.4349,102764.0
2018-03-19 13:30:00,68.84,69.05,68.72,69.04,105390.0,54.4349,54.6009,54.34,54.593,105390.0
2018-03-19 14:00:00,69.04,69.21,68.9,68.94,124285.0,54.593,54.7274,54.4823,54.5139,124285.0
2018-03-19 14:30:00,68.94,69.03,68.78,68.89,116258.0,54.5139,54.5851,54.3874,54.4744,116258.0
2018-03-19 15:00:00,68.87,69.08,68.77,69.04,169769.0,54.4586,54.6246,54.3795,54.593,169769.0
2018-03-19 15:30:00,69.03,69.32,68.94,69.22,380890.0,54.5851,54.8144,54.5139,54.7354,380890.0
2018-03-20 09:30:00,69.7,70.86,69.44,70.68,227757.0,55.1149,56.0322,54.9093,55.8898,227757.0
2018-03-20 10:00:00,70.68,71.01,70.54,71.01,217154.0,55.8898,56.1508,55.7791,56.1508,217154.0
2018-03-20 10:30:00,71.01,71.43,70.98,71.32,334229.0,56.1508,56.4829,56.1271,56.3959,334229.0
2018-03-20 11:00:00,71.32,71.58,71.18,71.45,209710.0,56.3959,56.6015,56.2852,56.4987,209710.0
2018-03-20 11:30:00,71.45,71.62,71.39,71.61,156380.0,56.4987,56.6331,56.4513,56.6252,156380.0
2018-03-20 12:00:00,71.62,71.82,71.37,71.4,200606.0,56.6331,56.7913,56.4355,56.4592,200606.0
2018-03-20 12:30:00,71.4,71.46,71.22,71.37,148287.0,56.4592,56.5066,56.3168,56.4355,148287.0
2018-03-20 13:00:00,71.37,71.53,71.26,71.31,151938.0,56.4355,56.562,56.3485,56.388,151938.0
2018-03-20 13:30:00,71.3,71.36,71.05,71.25,261837.0,56.3801,56.4275,56.1824,56.3406,261837.0
2018-03-20 14:00:00,71.27,71.57,71.19,71.57,181977.0,56.3564,56.5936,56.2931,56.5936,181977.0
2018-03-20 14:30:00,71.57,71.81,71.41,71.48,280147.0,56.5936,56.7834,56.4671,56.5224,280147.0
2018-03-20 15:00:00,71.48,71.72,71.45,71.61,238429.0,56.5224,56.7122,56.4987,56.6252,238429.0
2018-03-20 15:30:00,71.6,71.7,71.37,71.46,714023.0,56.6173,56.6964,56.4355,56.5066,714023.0
2018-03-21 09:30:00,71.81,73.08,71.71,73.05,492415.0,56.7834,57.7876,56.7043,57.7639,492415.0
2018-03-21 10:00:00,73.06,73.31,72.71,73.02,384170.0,57.7718,57.9695,57.4951,57.7402,384170.0
2018-03-21 10:30:00,73.03,73.27,72.99,73.12,224637.0,57.7481,57.9379,57.7165,57.8193,224637.0
2018-03-21 11:00:00,73.13,73.24,73.06,73.2,215287.0,57.8272,57.9141,57.7718,57.8825,215287.0
2018-03-21 11:30:00,73.22,73.66,73.2,73.56,313213.0,57.8983,58.2463,57.8825,58.1672,313213.0
2018-03-21 12:00:00,73.55,73.88,73.52,73.58,200823.0,58.1593,58.4202,58.1356,58.183,200823.0
2018-03-21 12:30:00,73.57,73.81,73.56,73.66,137861.0,58.1751,58.3649,58.1672,58.2463,137861.0
2018-03-21 13:00:00,73.66,73.68,73.22,73.23,135586.0,58.2463,58.2621,57.8983,57.9062,135586.0
2018-03-21 13:30:00,73.23,73.3,72.91,73.07,166043.0,57.9062,57.9616,57.6532,57.7797,166043.0
2018-03-21 14:00:00,73.09,73.44,72.76,73.14,271250.0,57.7955,58.0723,57.5346,57.8351,271250.0
2018-03-21 14:30:00,73.14,73.35,72.97,73.27,197133.0,57.8351,58.0011,57.7006,57.9379,197133.0
2018-03-21 15:00:00,73.26,73.7,73.2,73.36,215114.0,57.93,58.2779,57.8825,58.009,215114.0
2018-03-21 15:30:00,73.36,73.63,73.2,73.21,489891.0,58.009,58.2225,57.8825,57.8904,489891.0
2018-03-22 09:30:00,72.37,72.98,72.23,72.71,172841.0,57.2262,57.7086,57.1155,57.4951,172841.0
2018-03-22 10:00:00,72.73,73.29,72.7,73.12,142922.0,57.5109,57.9537,57.4871,57.8193,142922.0
2018-03-22 10:30:00,73.1,73.1,72.73,72.89,158261.0,57.8034,57.8034,57.5109,57.6374,158261.0
2018-03-22 11:00:00,72.9,73.01,72.37,72.48,276303.0,57.6453,57.7323,57.2262,57.3132,276303.0
2018-03-22 11:30:00,72.5,72.6,72.11,72.43,147650.0,57.329,57.4081,57.0206,57.2736,147650.0
2018-03-22 12:00:00,72.42,73.03,72.33,72.98,167947.0,57.2657,57.7481,57.1946,57.7086,167947.0
2018-03-22 12:30:00,72.98,73.12,72.81,72.95,112626.0,57.7086,57.8193,57.5741,57.6848,112626.0
2018-03-22 13:00:00,72.94,73.89,72.84,73.69,297375.0,57.6769,58.4281,57.5978,58.27,297375.0
2018-03-22 13:30:00,73.69,73.74,73.4,73.65,208264.0,58.27,58.3095,58.0407,58.2384,208264.0
2018-03-22 14:00:00,73.66,73.67,73.47,73.65,257237.0,58.2463,58.2542,58.096,58.2384,257237.0
2018-03-22 14:30:00,73.65,73.73,73.45,73.5,200643.0,58.2384,58.3016,58.0802,58.1197,200643.0
2018-03-22 15:00:00,73.5,73.72,73.32,73.32,302717.0,58.1197,58.2937,57.9774,57.9774,302717.0
2018-03-22 15:30:00,73.32,73.33,72.9,72.96,534864.0,57.9774,57.9853,57.6453,57.6927,534864.0
2018-03-23 09:30:00,73.4,73.84,73.16,73.43,440005.0,58.0407,58.3886,57.8509,58.0644,440005.0
2018-03-23 10:00:00,73.46,74.33,73.44,74.33,310572.0,58.0881,58.7761,58.0723,58.7761,310572.0
2018-03-23 10:30:00,74.32,74.48,73.89,74.05,309910.0,58.7682,58.8947,58.4281,58.5547,309910.0
2018-03-23 11:00:00,74.06,74.09,73.72,73.75,249969.0,58.5626,58.5863,58.2937,58.3174,249969.0
2018-03-23 11:30:00,73.76,73.86,73.14,73.21,271788.0,58.3253,58.4044,57.8351,57.8904,271788.0
2018-03-23 12:00:00,73.22,73.45,72.96,73.4,177530.0,57.8983,58.0802,57.6927,58.0407,177530.0
2018-03-23 12:30:00,73.43,73.43,72.81,72.87,163905.0,58.0644,58.0644,57.5741,57.6216,163905.0
2018-03-23 13:00:00,72.88,73.2,72.78,73.17,219948.0,57.6295,57.8825,57.5504,57.8588,219948.0
2018-03-23 13:30:00,73.19,73.27,72.99,73.24,187813.0,57.8746,57.9379,57.7165,57.9141,187813.0
2018-03-23 14:00:00,73.24,73.3,72.75,72.92,300241.0,57.9141,57.9616,57.5267,57.6611,300241.0
2018-03-23 14:30:00,72.91,73.04,71.91,71.96,451352.0,57.6532,57.756,56.8625,56.902,451352.0
2018-03-23 15:00:00,71.97,72.24,71.6,72.11,546261.0,56.9099,57.1234,56.6173,57.0206,546261.0
2018-03-23 15:30:00,72.11,72.27,71.17,71.28,826570.0,57.0206,57.1471,56.2773,56.3643,826570.0
2018-03-26 09:30:00,72.1,73.19,72.08,73.03,281403.0,57.0127,57.8746,56.9969,57.7481,281403.0
2018-03-26 10:00:00,73.05,73.08,72.64,72.64,120663.0,57.7639,57.7876,57.4397,57.4397,120663.0
2018-03-26 10:30:00,72.64,72.64,72.25,72.39,197279.0,57.4397,57.4397,57.1313,57.242,197279.0
2018-03-26 11:00:00,72.38,72.61,72.13,72.57,179785.0,57.2341,57.416,57.0364,57.3843,179785.0
2018-03-26 11:30:00,72.57,72.73,72.45,72.67,187945.0,57.3843,57.5109,57.2895,57.4634,187945.0
2018-03-26 12:00:00,72.67,72.94,72.46,72.85,125201.0,57.4634,57.6769,57.2974,57.6058,125201.0
2018-03-26 12:30:00,72.85,73.25,72.85,73.06,148735.0,57.6058,57.9221,57.6058,57.7718,148735.0
2018-03-26 13:00:00,73.05,73.29,73.03,73.28,128498.0,57.7639,57.9537,57.7481,57.9458,128498.0
2018-03-26 13:30:00,73.29,73.5,73.11,73.4,184316.0,57.9537,58.1197,57.8114,58.0407,184316.0
2018-03-26 14:00:00,73.4,73.67,73.37,73.47,195977.0,58.0407,58.2542,58.0169,58.096,195977.0
2018-03-26 14:30:00,73.5,73.58,73.28,73.44,165736.0,58.1197,58.183,57.9458,58.0723,165736.0
2018-03-26 15:00:00,73.45,74.06,73.43,74.0,261728.0,58.0802,58.5626,58.0644,58.5151,261728.0
2018-03-26 15:30:00,74.0,74.02,73.63,73.69,616222.0,58.5151,58.5309,58.2225,58.27,616222.0
2018-03-27 09:30:00,73.88,74.92,73.72,74.59,298919.0,58.4202,59.2426,58.2937,58.9817,298919.0
2018-03-27 10:00:00,74.59,74.64,73.77,73.99,220359.0,58.9817,59.0212,58.3332,58.5072,220359.0
2018-03-27 10:30:00,73.99,73.99,73.63,73.71,137509.0,58.5072,58.5072,58.2225,58.2858,137509.0
2018-03-27 11:00:00,73.72,73.95,73.65,73.85,138722.0,58.2937,58.4756,58.2384,58.3965,138722.0
2018-03-27 11:30:00,73.86,74.29,73.85,74.14,190749.0,58.4044,58.7444,58.3965,58.6258,190749.0
2018-03-27 12:00:00,74.13,74.36,74.02,74.24,120901.0,58.6179,58.7998,58.5309,58.7049,120901.0
2018-03-27 12:30:00,74.24,74.29,73.95,74.1,158879.0,58.7049,58.7444,58.4756,58.5942,158879.0
2018-03-27 13:00:00,74.13,74.44,74.13,74.26,116924.0,58.6179,58.863,58.6179,58.7207,116924.0
2018-03-27 13:30:00,74.27,74.3,73.58,73.69,205739.0,58.7286,58.7523,58.183,58.27,205739.0
2018-03-27 14:00:00,73.69,73.77,73.4,73.4,243572.0,58.27,58.3332,58.0407,58.0407,243572.0
2018-03-27 14:30:00,73.4,73.67,73.14,73.15,136622.0,58.0407,58.2542,57.8351,57.843,136622.0
2018-03-27 15:00:00,73.16,73.19,72.68,72.74,245565.0,57.8509,57.8746,57.4713,57.5188,245565.0
2018-03-27 15:30:00,72.72,72.97,72.4,72.88,575170.0,57.503,57.7006,57.2499,57.6295,575170.0
2018-03-28 09:30:00,73.13,73.43,72.36,72.56,303038.0,57.8272,58.0644,57.2183,57.3764,303038.0
2018-03-28 10:00:00,72.57,72.95,72.42,72.59,134997.0,57.3843,57.6848,57.2657,57.4002,134997.0
2018-03-28 10:30:00,72.61,72.87,71.89,72.05,193483.0,57.416,57.6216,56.8466,56.9732,193483.0
2018-03-28 11:00:00,72.05,72.47,71.96,72.04,173542.0,56.9732,57.3053,56.902,56.9653,173542.0
2018-03-28 11:30:00,72.02,72.49,71.83,72.27,156826.0,56.9494,57.3211,56.7992,57.1471,156826.0
2018-03-28 12:00:00,72.28,72.77,72.1,72.4,153123.0,57.155,57.5425,57.0127,57.2499,153123.0
2018-03-28 12:30:00,72.4,72.69,72.23,72.23,183615.0,57.2499,57.4792,57.1155,57.1155,183615.0
2018-03-28 13:00:00,72.25,72.57,72.16,72.48,216443.0,57.1313,57.3843,57.0601,57.3132,216443.0
2018-03-28 13:30:00,72.48,72.71,72.3,72.47,184502.0,57.3132,57.4951,57.1708,57.3053,184502.0
2018-03-28 14:00:00,72.5,72.55,72.19,72.31,125859.0,57.329,57.3685,57.0839,57.1788,125859.0
2018-03-28 14:30:00,72.29,72.39,72.06,72.14,160902.0,57.1629,57.242,56.9811,57.0443,160902.0
2018-03-28 15:00:00,72.13,72.16,71.59,71.89,229540.0,57.0364,57.0601,56.6094,56.8466,229540.0
2018-03-28 15:30:00,71.89,72.16,71.75,71.81,565563.0,56.8466,57.0601,56.7359,56.7834,565563.0
2018-03-29 09:30:00,72.23,72.79,72.13,72.26,138665.0,57.1155,57.5583,57.0364,57.1392,138665.0
2018-03-29 10:00:00,72.27,72.82,72.21,72.66,108000.0,57.1471,57.582,57.0997,57.4555,108000.0
2018-03-29 10:30:00,72.65,72.88,72.48,72.88,118625.0,57.4476,57.6295,57.3132,57.6295,118625.0
2018-03-29 11:00:00,72.88,73.07,72.72,72.96,122187.0,57.6295,57.7797,57.503,57.6927,122187.0
2018-03-29 11:30:00,72.98,73.1,72.8,73.1,117694.0,57.7086,57.8034,57.5662,57.8034,117694.0
2018-03-29 12:00:00,73.09,73.13,72.93,73.0,96034.0,57.7955,57.8272,57.669,57.7244,96034.0
2018-03-29 12:30:00,73.0,73.03,72.72,72.75,151688.0,57.7244,57.7481,57.503,57.5267,151688.0
2018-03-29 13:00:00,72.75,72.79,72.57,72.75,104596.0,57.5267,57.5583,57.3843,57.5267,104596.0
2018-03-29 13:30:00,72.76,72.97,72.7,72.81,101356.0,57.5346,57.7006,57.4871,57.5741,101356.0
2018-03-29 14:00:00,72.82,73.13,72.79,73.12,118483.0,57.582,57.8272,57.5583,57.8193,118483.0
2018-03-29 14:30:00,73.12,73.43,73.08,73.31,113740.0,57.8193,58.0644,57.7876,57.9695,113740.0
2018-03-29 15:00:00,73.29,73.64,73.16,73.26,169017.0,57.9537,58.2304,57.8509,57.93,169017.0
2018-03-29 15:30:00,73.26,73.5,73.12,73.13,467227.0,57.93,58.1197,57.8193,57.8272,467227.0
2018-04-02 09:30:00,72.95,73.38,72.63,72.95,216149.0,57.6848,58.0249,57.4318,57.6848,216149.0
2018-04-02 10:00:00,72.92,72.92,72.52,72.9,213597.0,57.6611,57.6611,57.3448,57.6453,213597.0
2018-04-02 10:30:00,72.91,72.91,72.25,72.3,166202.0,57.6532,57.6532,57.1313,57.1708,166202.0
2018-04-02 11:00:00,72.29,72.51,72.12,72.51,145903.0,57.1629,57.3369,57.0285,57.3369,145903.0
2018-04-02 11:30:00,72.49,72.52,71.81,72.01,162770.0,57.3211,57.3448,56.7834,56.9415,162770.0
2018-04-02 12:00:00,72.0,72.01,71.58,71.83,119475.0,56.9336,56.9415,56.6015,56.7992,119475.0
2018-04-02 12:30:00,71.78,71.93,71.73,71.8,92146.0,56.7597,56.8783,56.7201,56.7755,92146.0
2018-04-02 13:00:00,71.78,71.86,71.22,71.26,156918.0,56.7597,56.8229,56.3168,56.3485,156918.0
2018-04-02 13:30:00,71.23,71.48,71.03,71.04,142559.0,56.3248,56.5224,56.1666,56.1745,142559.0
2018-04-02 14:00:00,71.03,71.25,70.84,71.02,182189.0,56.1666,56.3406,56.0164,56.1587,182189.0
2018-04-02 14:30:00,71.02,71.4,70.89,71.31,192237.0,56.1587,56.4592,56.0559,56.388,192237.0
2018-04-02 15:00:00,71.33,71.68,71.27,71.41,231259.0,56.4038,56.6806,56.3564,56.4671,231259.0
2018-04-02 15:30:00,71.42,72.0,71.42,71.8,482835.0,56.475,56.9336,56.475,56.7755,482835.0
2018-04-03 09:30:00,72.7,72.79,72.12,72.58,369265.0,57.4871,57.5583,57.0285,57.3923,369265.0
2018-04-03 10:00:00,72.59,72.59,71.38,71.7,278817.0,57.4002,57.4002,56.4434,56.6964,278817.0
2018-04-03 10:30:00,71.7,72.06,71.52,71.99,170223.0,56.6964,56.9811,56.5541,56.9257,170223.0
2018-04-03 11:00:00,72.01,72.28,71.99,72.12,127574.0,56.9415,57.155,56.9257,57.0285,127574.0
2018-04-03 11:30:00,72.1,72.19,71.68,72.02,136819.0,57.0127,57.0839,56.6806,56.9494,136819.0
2018-04-03 12:00:00,72.03,72.32,71.89,71.98,110924.0,56.9573,57.1867,56.8466,56.9178,110924.0
2018-04-03 12:30:00,71.96,72.14,71.83,71.96,135878.0,56.902,57.0443,56.7992,56.902,135878.0
2018-04-03 13:00:00,71.96,72.22,71.88,72.1,153447.0,56.902,57.1076,56.8387,57.0127,153447.0
2018-04-03 13:30:00,72.12,72.18,71.77,72.07,159703.0,57.0285,57.076,56.7518,56.989,159703.0
2018-04-03 14:00:00,72.06,72.07,71.84,72.02,176207.0,56.9811,56.989,56.8071,56.9494,176207.0
2018-04-03 14:30:00,72.0,72.33,71.71,72.27,161698.0,56.9336,57.1946,56.7043,57.1471,161698.0
2018-04-03 15:00:00,72.27,72.75,72.24,72.51,283235.0,57.1471,57.5267,57.1234,57.3369,283235.0
2018-04-03 15:30:00,72.5,72.64,72.1,72.6,576725.0,57.329,57.4397,57.0127,57.4081,576725.0
2018-04-04 09:30:00,71.59,71.83,70.31,71.01,496359.0,56.6094,56.7992,55.5973,56.1508,496359.0
2018-04-04 10:00:00,70.96,71.29,70.68,70.94,216772.0,56.1112,56.3722,55.8898,56.0954,216772.0
2018-04-04 10:30:00,70.99,71.47,70.88,71.42,153160.0,56.135,56.5145,56.048,56.475,153160.0
2018-04-04 11:00:00,71.43,71.64,71.21,71.42,127422.0,56.4829,56.649,56.3089,56.475,127422.0
2018-04-04 11:30:00,71.42,71.57,71.18,71.48,174236.0,56.475,56.5936,56.2852,56.5224,174236.0
2018-04-04 12:00:00,71.48,71.88,71.35,71.82,258488.0,56.5224,56.8387,56.4196,56.7913,258488.0
2018-04-04 12:30:00,71.83,71.92,71.7,71.79,108577.0,56.7992,56.8704,56.6964,56.7676,108577.0
2018-04-04 13:00:00,71.78,71.82,71.6,71.7,179515.0,56.7597,56.7913,56.6173,56.6964,179515.0
2018-04-04 13:30:00,71.68,71.82,71.56,71.7,98304.0,56.6806,56.7913,56.5857,56.6964,98304.0
2018-04-04 14:00:00,71.72,72.31,71.69,72.28,271127.0,56.7122,57.1788,56.6885,57.155,271127.0
2018-04-04 14:30:00,72.29,72.68,72.18,72.6,248991.0,57.1629,57.4713,57.076,57.4081,248991.0
2018-04-04 15:00:00,72.59,72.69,72.35,72.64,279723.0,57.4002,57.4792,57.2104,57.4397,279723.0
2018-04-04 15:30:00,72.64,72.82,72.53,72.56,590406.0,57.4397,57.582,57.3527,57.3764,590406.0
2018-04-05 09:30:00,73.24,73.34,72.73,73.2,506052.0,57.9141,57.9932,57.5109,57.8825,506052.0
2018-04-05 10:00:00,73.2,73.25,72.84,72.87,357124.0,57.8825,57.9221,57.5978,57.6216,357124.0
2018-04-05 10:30:00,72.86,73.04,72.75,72.91,252024.0,57.6137,57.756,57.5267,57.6532,252024.0
2018-04-05 11:00:00,72.91,73.68,72.86,73.56,278142.0,57.6532,58.2621,57.6137,58.1672,278142.0
2018-04-05 11:30:00,73.55,73.67,73.29,73.65,175899.0,58.1593,58.2542,57.9537,58.2384,175899.0
2018-04-05 12:00:00,73.67,73.82,73.49,73.76,237330.0,58.2542,58.3728,58.1118,58.3253,237330.0
2018-04-05 12:30:00,73.76,73.92,73.58,73.82,235540.0,58.3253,58.4519,58.183,58.3728,235540.0
2018-04-05 13:00:00,73.83,73.95,73.42,73.45,177556.0,58.3807,58.4756,58.0565,58.0802,177556.0
2018-04-05 13:30:00,73.45,73.54,73.16,73.38,163098.0,58.0802,58.1514,57.8509,58.0249,163098.0
2018-04-05 14:00:00,73.4,73.58,73.27,73.44,156957.0,58.0407,58.183,57.9379,58.0723,156957.0
2018-04-05 14:30:00,73.43,73.82,73.41,73.76,231448.0,58.0644,58.3728,58.0486,58.3253,231448.0
2018-04-05 15:00:00,73.77,73.85,73.61,73.66,286739.0,58.3332,58.3965,58.2067,58.2463,286739.0
2018-04-05 15:30:00,73.66,73.66,73.38,73.4,712624.0,58.2463,58.2463,58.0249,58.0407,712624.0
2018-04-06 09:30:00,72.71,73.18,72.56,73.09,199272.0,57.4951,57.8667,57.3764,57.7955,199272.0
2018-04-06 10:00:00,73.11,73.23,72.87,72.94,145562.0,57.8114,57.9062,57.6216,57.6769,145562.0
2018-04-06 10:30:00,72.92,73.06,72.75,72.83,180151.0,57.6611,57.7718,57.5267,57.5899,180151.0
2018-04-06 11:00:00,72.83,72.88,72.63,72.84,160193.0,57.5899,57.6295,57.4318,57.5978,160193.0
2018-04-06 11:30:00,72.85,73.44,72.85,73.43,104342.0,57.6058,58.0723,57.6058,58.0644,104342.0
2018-04-06 12:00:00,73.41,73.46,72.86,72.89,126908.0,58.0486,58.0881,57.6137,57.6374,126908.0
2018-04-06 12:30:00,72.87,73.15,72.85,73.06,139365.0,57.6216,57.843,57.6058,57.7718,139365.0
2018-04-06 13:00:00,73.05,73.15,72.83,73.06,115894.0,57.7639,57.843,57.5899,57.7718,115894.0
2018-04-06 13:30:00,73.07,73.18,72.34,72.35,147390.0,57.7797,57.8667,57.2025,57.2104,147390.0
2018-04-06 14:00:00,72.34,72.46,72.11,72.22,144779.0,57.2025,57.2974,57.0206,57.1076,144779.0
2018-04-06 14:30:00,72.2,72.35,71.6,71.75,185907.0,57.0918,57.2104,56.6173,56.7359,185907.0
2018-04-06 15:00:00,71.78,72.05,71.53,71.94,235238.0,56.7597,56.9732,56.562,56.8862,235238.0
2018-04-06 15:30:00,71.92,72.73,71.9,72.44,445640.0,56.8704,57.5109,56.8545,57.2816,445640.0
2018-04-09 09:30:00,72.47,72.89,72.31,72.51,211835.0,57.3053,57.6374,57.1788,57.3369,211835.0
2018-04-09 10:00:00,72.51,72.75,72.28,72.61,161667.0,57.3369,57.5267,57.155,57.416,161667.0
2018-04-09 10:30:00,72.59,72.99,72.58,72.93,124422.0,57.4002,57.7165,57.3923,57.669,124422.0
2018-04-09 11:00:00,72.95,72.98,72.69,72.84,157071.0,57.6848,57.7086,57.4792,57.5978,157071.0
2018-04-09 11:30:00,72.84,72.98,72.36,72.44,188974.0,57.5978,57.7086,57.2183,57.2816,188974.0
2018-04-09 12:00:00,72.44,72.52,72.31,72.38,208185.0,57.2816,57.3448,57.1788,57.2341,208185.0
2018-04-09 12:30:00,72.38,72.64,72.23,72.64,173665.0,57.2341,57.4397,57.1155,57.4397,173665.0
2018-04-09 13:00:00,72.64,72.84,72.55,72.84,120221.0,57.4397,57.5978,57.3685,57.5978,120221.0
2018-04-09 13:30:00,72.84,72.88,72.66,72.79,137520.0,57.5978,57.6295,57.4555,57.5583,137520.0
2018-04-09 14:00:00,72.79,72.79,72.27,72.35,190446.0,57.5583,57.5583,57.1471,57.2104,190446.0
2018-04-09 14:30:00,72.32,72.47,72.21,72.4,202814.0,57.1867,57.3053,57.0997,57.2499,202814.0
2018-04-09 15:00:00,72.42,72.51,72.13,72.24,256556.0,57.2657,57.3369,57.0364,57.1234,256556.0
2018-04-09 15:30:00,72.24,72.36,71.65,71.7,592592.0,57.1234,57.2183,56.6569,56.6964,592592.0
2018-04-10 09:30:00,72.94,73.79,72.86,73.12,420253.0,57.6769,58.3491,57.6137,57.8193,420253.0
2018-04-10 10:00:00,73.12,73.48,72.93,73.48,214537.0,57.8193,58.1039,57.669,58.1039,214537.0
2018-04-10 10:30:00,73.5,73.74,73.33,73.71,162240.0,58.1197,58.3095,57.9853,58.2858,162240.0
2018-04-10 11:00:00,73.73,73.91,73.53,73.67,201064.0,58.3016,58.4439,58.1435,58.2542,201064.0
2018-04-10 11:30:00,73.67,73.98,73.47,73.93,271400.0,58.2542,58.4993,58.096,58.4598,271400.0
2018-04-10 12:00:00,73.93,73.99,73.45,73.6,198777.0,58.4598,58.5072,58.0802,58.1988,198777.0
2018-04-10 12:30:00,73.58,73.87,73.55,73.77,137092.0,58.183,58.4123,58.1593,58.3332,137092.0
2018-04-10 13:00:00,73.79,73.96,73.68,73.93,148914.0,58.3491,58.4835,58.2621,58.4598,148914.0
2018-04-10 13:30:00,73.92,74.02,73.67,73.95,155634.0,58.4519,58.5309,58.2542,58.4756,155634.0
2018-04-10 14:00:00,73.96,74.13,73.82,73.92,208290.0,58.4835,58.6179,58.3728,58.4519,208290.0
2018-04-10 14:30:00,73.94,74.06,73.72,73.94,209516.0,58.4677,58.5626,58.2937,58.4677,209516.0
2018-04-10 15:00:00,73.97,74.13,73.82,73.94,285628.0,58.4914,58.6179,58.3728,58.4677,285628.0
2018-04-10 15:30:00,73.93,74.0,73.69,73.7,464154.0,58.4598,58.5151,58.27,58.2779,464154.0
2018-04-11 09:30:00,73.71,74.21,73.41,74.14,248921.0,58.2858,58.6812,58.0486,58.6258,248921.0
2018-04-11 10:00:00,74.14,74.16,73.67,73.88,197867.0,58.6258,58.6416,58.2542,58.4202,197867.0
2018-04-11 10:30:00,73.84,74.1,73.71,73.96,147225.0,58.3886,58.5942,58.2858,58.4835,147225.0
2018-04-11 11:00:00,73.97,74.16,73.89,74.13,208915.0,58.4914,58.6416,58.4281,58.6179,208915.0
2018-04-11 11:30:00,74.15,74.4,74.02,74.26,326938.0,58.6337,58.8314,58.5309,58.7207,326938.0
2018-04-11 12:00:00,74.26,74.41,74.18,74.26,199667.0,58.7207,58.8393,58.6574,58.7207,199667.0
2018-04-11 12:30:00,74.3,74.4,74.2,74.35,119269.0,58.7523,58.8314,58.6733,58.7919,119269.0
2018-04-11 13:00:00,74.36,74.47,74.26,74.4,150698.0,58.7998,58.8868,58.7207,58.8314,150698.0
2018-04-11 13:30:00,74.4,74.46,74.07,74.17,230679.0,58.8314,58.8789,58.5705,58.6495,230679.0
2018-04-11 14:00:00,74.21,74.25,73.79,74.08,231541.0,58.6812,58.7128,58.3491,58.5784,231541.0
2018-04-11 14:30:00,74.07,74.25,74.01,74.15,163502.0,58.5705,58.7128,58.523,58.6337,163502.0
2018-04-11 15:00:00,74.18,74.24,73.91,74.12,223210.0,58.6574,58.7049,58.4439,58.61,223210.0
2018-04-11 15:30:00,74.12,74.21,73.86,74.0,407436.0,58.61,58.6812,58.4044,58.5151,407436.0
2018-04-12 09:30:00,74.3,74.38,73.64,74.37,180333.0,58.7523,58.8156,58.2304,58.8077,180333.0
2018-04-12 10:00:00,74.38,74.42,73.89,73.92,132200.0,58.8156,58.8472,58.4281,58.4519,132200.0
2018-04-12 10:30:00,73.93,74.01,73.74,73.9,145797.0,58.4598,58.523,58.3095,58.436,145797.0
2018-04-12 11:00:00,73.88,74.16,73.87,74.01,97450.0,58.4202,58.6416,58.4123,58.523,97450.0
2018-04-12 11:30:00,74.0,74.12,73.42,73.69,152160.0,58.5151,58.61,58.0565,58.27,152160.0
2018-04-12 12:00:00,73.69,73.97,73.69,73.95,70516.0,58.27,58.4914,58.27,58.4756,70516.0
2018-04-12 12:30:00,73.96,74.04,73.87,74.0,95042.0,58.4835,58.5467,58.4123,58.5151,95042.0
2018-04-12 13:00:00,74.01,74.03,73.45,73.48,106541.0,58.523,58.5388,58.0802,58.1039,106541.0
2018-04-12 13:30:00,73.47,74.0,73.44,73.91,98580.0,58.096,58.5151,58.0723,58.4439,98580.0
2018-04-12 14:00:00,73.91,74.48,73.89,74.48,123998.0,58.4439,58.8947,58.4281,58.8947,123998.0
2018-04-12 14:30:00,74.48,74.5,74.28,74.45,112101.0,58.8947,58.9105,58.7365,58.8709,112101.0
2018-04-12 15:00:00,74.45,74.62,74.29,74.56,125411.0,58.8709,59.0054,58.7444,58.9579,125411.0
2018-04-12 15:30:00,74.55,74.58,74.22,74.25,326168.0,58.95,58.9737,58.6891,58.7128,326168.0
2018-04-13 09:30:00,74.46,74.66,74.08,74.28,159498.0,58.8789,59.037,58.5784,58.7365,159498.0
2018-04-13 10:00:00,74.3,74.53,74.07,74.17,203360.0,58.7523,58.9342,58.5705,58.6495,203360.0
2018-04-13 10:30:00,74.15,74.44,74.06,74.07,84645.0,58.6337,58.863,58.5626,58.5705,84645.0
2018-04-13 11:00:00,74.06,74.77,73.97,74.64,90894.0,58.5626,59.124,58.4914,59.0212,90894.0
2018-04-13 11:30:00,74.64,74.76,74.4,74.66,96152.0,59.0212,59.1161,58.8314,59.037,96152.0
2018-04-13 12:00:00,74.67,74.84,74.51,74.83,121618.0,59.0449,59.1793,58.9184,59.1714,121618.0
2018-04-13 12:30:00,74.83,74.83,74.56,74.62,90846.0,59.1714,59.1714,58.9579,59.0054,90846.0
2018-04-13 13:00:00,74.65,75.0,74.62,74.97,91310.0,59.0291,59.3059,59.0054,59.2821,91310.0
2018-04-13 13:30:00,74.98,74.98,74.8,74.88,131910.0,59.29,59.29,59.1477,59.211,131910.0
2018-04-13 14:00:00,74.88,74.91,74.77,74.85,144966.0,59.211,59.2347,59.124,59.1872,144966.0
2018-04-13 14:30:00,74.85,74.93,74.79,74.83,191188.0,59.1872,59.2505,59.1398,59.1714,191188.0
2018-04-13 15:00:00,74.83,74.84,74.47,74.56,177573.0,59.1714,59.1793,58.8868,58.9579,177573.0
2018-04-13 15:30:00,74.56,74.7,74.47,74.59,311145.0,58.9579,59.0686,58.8868,58.9817,311145.0
2018-04-16 09:30:00,74.98,76.34,74.78,76.34,367019.0,59.29,60.3655,59.1319,60.3655,367019.0
2018-04-16 10:00:00,76.31,76.77,76.26,76.5,242171.0,60.3417,60.7055,60.3022,60.492,242171.0
2018-04-16 10:30:00,76.52,76.86,76.4,76.82,170480.0,60.5078,60.7766,60.4129,60.745,170480.0
2018-04-16 11:00:00,76.84,76.92,76.51,76.58,226342.0,60.7608,60.8241,60.4999,60.5552,226342.0
2018-04-16 11:30:00,76.59,76.68,76.46,76.52,251160.0,60.5631,60.6343,60.4603,60.5078,251160.0
2018-04-16 12:00:00,76.53,77.08,76.53,76.98,176029.0,60.5157,60.9506,60.5157,60.8715,176029.0
2018-04-16 12:30:00,76.97,77.46,76.97,77.3,249352.0,60.8636,61.2511,60.8636,61.1246,249352.0
2018-04-16 13:00:00,77.3,77.37,77.02,77.09,273244.0,61.1246,61.1799,60.9032,60.9585,273244.0
2018-04-16 13:30:00,77.09,77.29,76.87,77.0,119093.0,60.9585,61.1167,60.7846,60.8873,119093.0
2018-04-16 14:00:00,77.01,77.5,76.92,77.49,421250.0,60.8953,61.2827,60.8241,61.2748,421250.0
2018-04-16 14:30:00,77.47,77.79,77.4,77.68,283728.0,61.259,61.512,61.2036,61.4251,283728.0
2018-04-16 15:00:00,77.69,77.92,77.68,77.88,436621.0,61.433,61.6148,61.4251,61.5832,436621.0
2018-04-16 15:30:00,77.86,77.91,77.47,77.53,631544.0,61.5674,61.6069,61.259,61.3064,631544.0
2018-04-17 09:30:00,77.79,78.24,76.6,77.04,363149.0,61.512,61.8679,60.571,60.919,363149.0
2018-04-17 10:00:00,77.06,77.61,76.96,77.39,379854.0,60.9348,61.3697,60.8557,61.1957,379854.0
2018-04-17 10:30:00,77.4,77.85,77.36,77.83,195135.0,61.2036,61.5595,61.172,61.5437,195135.0
2018-04-17 11:00:00,77.83,78.32,77.76,78.13,224130.0,61.5437,61.9311,61.4883,61.7809,224130.0
2018-04-17 11:30:00,78.14,78.32,78.06,78.17,250575.0,61.7888,61.9311,61.7255,61.8125,250575.0
2018-04-17 12:00:00,78.17,78.24,78.07,78.14,103856.0,61.8125,61.8679,61.7334,61.7888,103856.0
2018-04-17 12:30:00,78.14,78.21,77.93,78.18,73634.0,61.7888,61.8441,61.6227,61.8204,73634.0
2018-04-17 13:00:00,78.18,78.32,78.14,78.32,99684.0,61.8204,61.9311,61.7888,61.9311,99684.0
2018-04-17 13:30:00,78.33,78.53,78.29,78.48,114293.0,61.939,62.0972,61.9074,62.0576,114293.0
2018-04-17 14:00:00,78.47,78.49,78.27,78.37,144998.0,62.0497,62.0656,61.8916,61.9707,144998.0
2018-04-17 14:30:00,78.35,78.44,78.29,78.41,118037.0,61.9549,62.026,61.9074,62.0023,118037.0
2018-04-17 15:00:00,78.42,78.76,78.39,78.69,171652.0,62.0102,62.2791,61.9865,62.2237,171652.0
2018-04-17 15:30:00,78.69,78.82,78.56,78.57,644376.0,62.2237,62.3265,62.1209,62.1288,644376.0
2018-04-18 09:30:00,79.07,79.4,78.51,78.85,281579.0,62.5242,62.7851,62.0814,62.3502,281579.0
2018-04-18 10:00:00,78.81,78.87,78.54,78.69,130283.0,62.3186,62.366,62.1051,62.2237,130283.0
2018-04-18 10:30:00,78.71,79.67,78.7,79.53,190056.0,62.2395,62.9986,62.2316,62.8879,190056.0
2018-04-18 11:00:00,79.53,79.6,79.22,79.3,150612.0,62.8879,62.9433,62.6428,62.7061,150612.0
2018-04-18 11:30:00,79.3,79.46,79.15,79.37,113490.0,62.7061,62.8326,62.5874,62.7614,113490.0
2018-04-18 12:00:00,79.38,79.73,79.38,79.69,114928.0,62.7693,63.0461,62.7693,63.0145,114928.0
2018-04-18 12:30:00,79.68,79.8,79.42,79.52,155079.0,63.0065,63.1014,62.8009,62.88,155079.0
2018-04-18 13:00:00,79.5,79.74,79.45,79.62,117551.0,62.8642,63.054,62.8247,62.9591,117551.0
2018-04-18 13:30:00,79.63,79.76,79.58,79.65,98139.0,62.967,63.0698,62.9275,62.9828,98139.0
2018-04-18 14:00:00,79.65,79.89,79.55,79.89,124154.0,62.9828,63.1726,62.9037,63.1726,124154.0
2018-04-18 14:30:00,79.89,79.98,79.74,79.74,148048.0,63.1726,63.2438,63.054,63.054,148048.0
2018-04-18 15:00:00,79.74,79.86,79.41,79.42,179441.0,63.054,63.1489,62.793,62.8009,179441.0
2018-04-18 15:30:00,79.42,79.43,78.73,78.76,678362.0,62.8009,62.8089,62.2553,62.2791,678362.0
2018-04-19 09:30:00,78.8,79.03,78.21,78.32,219401.0,62.3107,62.4926,61.8441,61.9311,219401.0
2018-04-19 10:00:00,78.34,79.67,78.26,79.67,156935.0,61.9469,62.9986,61.8837,62.9986,156935.0
2018-04-19 10:30:00,79.65,79.8,79.02,79.51,223038.0,62.9828,63.1014,62.4847,62.8721,223038.0
2018-04-19 11:00:00,79.52,79.61,79.35,79.6,123484.0,62.88,62.9512,62.7456,62.9433,123484.0
2018-04-19 11:30:00,79.61,79.81,79.26,79.36,170296.0,62.9512,63.1093,62.6744,62.7535,170296.0
2018-04-19 12:00:00,79.37,79.39,79.1,79.14,101424.0,62.7614,62.7772,62.5479,62.5795,101424.0
2018-04-19 12:30:00,79.17,79.23,78.82,78.92,211331.0,62.6033,62.6507,62.3265,62.4056,211331.0
2018-04-19 13:00:00,78.92,78.96,78.72,78.74,208674.0,62.4056,62.4372,62.2474,62.2632,208674.0
2018-04-19 13:30:00,78.75,78.94,78.7,78.93,104939.0,62.2712,62.4214,62.2316,62.4135,104939.0
2018-04-19 14:00:00,78.92,79.05,78.81,79.04,134587.0,62.4056,62.5084,62.3186,62.5005,134587.0
2018-04-19 14:30:00,79.04,79.12,78.9,79.04,228082.0,62.5005,62.5637,62.3898,62.5005,228082.0
2018-04-19 15:00:00,79.04,79.42,78.98,79.33,203215.0,62.5005,62.8009,62.453,62.7298,203215.0
2018-04-19 15:30:00,79.31,79.52,79.16,79.38,383367.0,62.714,62.88,62.5954,62.7693,383367.0
2018-04-20 09:30:00,79.4,79.58,79.14,79.52,310724.0,62.7851,62.9275,62.5795,62.88,310724.0
2018-04-20 10:00:00,79.53,79.78,79.47,79.69,108820.0,62.8879,63.0856,62.8405,63.0145,108820.0
2018-04-20 10:30:00,79.72,79.73,79.44,79.61,121276.0,63.0382,63.0461,62.8168,62.9512,121276.0
2018-04-20 11:00:00,79.58,79.79,79.43,79.69,98240.0,62.9275,63.0935,62.8089,63.0145,98240.0
2018-04-20 11:30:00,79.71,79.96,79.62,79.64,90433.0,63.0303,63.228,62.9591,62.9749,90433.0
2018-04-20 12:00:00,79.66,79.66,79.51,79.61,99197.0,62.9907,62.9907,62.8721,62.9512,99197.0
2018-04-20 12:30:00,79.6,79.7,79.51,79.69,60059.0,62.9433,63.0224,62.8721,63.0145,60059.0
2018-04-20 13:00:00,79.68,79.95,79.61,79.95,66188.0,63.0065,63.22,62.9512,63.22,66188.0
2018-04-20 13:30:00,79.95,80.04,79.71,79.74,130227.0,63.22,63.2912,63.0303,63.054,130227.0
2018-04-20 14:00:00,79.74,79.81,79.6,79.7,97628.0,63.054,63.1093,62.9433,63.0224,97628.0
2018-04-20 14:30:00,79.69,79.76,79.6,79.74,89432.0,63.0145,63.0698,62.9433,63.054,89432.0
2018-04-20 15:00:00,79.74,79.74,79.32,79.56,130285.0,63.054,63.054,62.7219,62.9117,130285.0
2018-04-20 15:30:00,79.55,79.82,79.43,79.78,347144.0,62.9037,63.1172,62.8089,63.0856,347144.0
2018-04-23 09:30:00,79.98,80.19,78.92,79.26,245883.0,63.2438,63.4098,62.4056,62.6744,245883.0
2018-04-23 10:00:00,79.26,79.32,78.88,79.21,134966.0,62.6744,62.7219,62.3739,62.6349,134966.0
2018-04-23 10:30:00,79.23,79.76,79.23,79.7,103264.0,62.6507,63.0698,62.6507,63.0224,103264.0
2018-04-23 11:00:00,79.69,80.22,79.67,80.14,99371.0,63.0145,63.4335,62.9986,63.3703,99371.0
2018-04-23 11:30:00,80.17,80.17,79.82,79.93,74324.0,63.394,63.394,63.1172,63.2042,74324.0
2018-04-23 12:00:00,79.93,80.01,79.75,79.75,72582.0,63.2042,63.2675,63.0619,63.0619,72582.0
2018-04-23 12:30:00,79.75,79.78,79.5,79.72,99076.0,63.0619,63.0856,62.8642,63.0382,99076.0
2018-04-23 13:00:00,79.73,79.78,79.57,79.65,89177.0,63.0461,63.0856,62.9196,62.9828,89177.0
2018-04-23 13:30:00,79.66,79.8,79.59,79.71,98696.0,62.9907,63.1014,62.9354,63.0303,98696.0
2018-04-23 14:00:00,79.71,79.76,79.48,79.66,135873.0,63.0303,63.0698,62.8484,62.9907,135873.0
2018-04-23 14:30:00,79.66,79.72,79.4,79.53,137080.0,62.9907,63.0382,62.7851,62.8879,137080.0
2018-04-23 15:00:00,79.53,79.95,79.51,79.92,160171.0,62.8879,63.22,62.8721,63.1963,160171.0
2018-04-23 15:30:00,79.92,79.98,79.72,79.83,590537.0,63.1963,63.2438,63.0382,63.1252,590537.0
2018-04-24 09:30:00,80.32,81.15,80.07,80.95,339649.0,63.5126,64.1689,63.3149,64.0108,339649.0
2018-04-24 10:00:00,80.94,81.63,80.87,81.07,431060.0,64.0029,64.5485,63.9475,64.1057,431060.0
2018-04-24 10:30:00,81.09,81.33,80.79,80.88,209616.0,64.1215,64.3113,63.8843,63.9554,209616.0
2018-04-24 11:00:00,80.86,81.0,80.53,80.73,356839.0,63.9396,64.0503,63.6787,63.8368,356839.0
2018-04-24 11:30:00,80.77,80.86,80.4,80.4,154695.0,63.8685,63.9396,63.5759,63.5759,154695.0
2018-04-24 12:00:00,80.4,80.5,80.17,80.34,167903.0,63.5759,63.655,63.394,63.5284,167903.0
2018-04-24 12:30:00,80.35,80.41,80.05,80.05,122421.0,63.5363,63.5838,63.2991,63.2991,122421.0
2018-04-24 13:00:00,80.06,80.25,79.74,79.83,188064.0,63.307,63.4573,63.054,63.1252,188064.0
2018-04-24 13:30:00,79.83,79.89,79.14,79.23,189267.0,63.1252,63.1726,62.5795,62.6507,189267.0
2018-04-24 14:00:00,79.21,79.73,79.12,79.38,167818.0,62.6349,63.0461,62.5637,62.7693,167818.0
2018-04-24 14:30:00,79.37,79.71,79.17,79.68,165101.0,62.7614,63.0303,62.6033,63.0065,165101.0
2018-04-24 15:00:00,79.69,79.93,79.53,79.65,252694.0,63.0145,63.2042,62.8879,62.9828,252694.0
2018-04-24 15:30:00,79.65,79.88,79.35,79.77,578864.0,62.9828,63.1647,62.7456,63.0777,578864.0
2018-04-25 09:30:00,79.19,79.49,78.33,78.43,365968.0,62.6191,62.8563,61.939,62.0181,365968.0
2018-04-25 10:00:00,78.42,78.94,78.38,78.89,128800.0,62.0102,62.4214,61.9786,62.3819,128800.0
2018-04-25 10:30:00,78.87,78.87,78.18,78.8,183397.0,62.366,62.366,61.8204,62.3107,183397.0
2018-04-25 11:00:00,78.79,79.19,78.76,79.12,156921.0,62.3028,62.6191,62.2791,62.5637,156921.0
2018-04-25 11:30:00,79.14,79.27,78.75,79.17,105727.0,62.5795,62.6823,62.2712,62.6033,105727.0
2018-04-25 12:00:00,79.16,79.35,78.99,79.28,80699.0,62.5954,62.7456,62.4609,62.6902,80699.0
2018-04-25 12:30:00,79.3,79.46,79.15,79.38,125868.0,62.7061,62.8326,62.5874,62.7693,125868.0
2018-04-25 13:00:00,79.39,79.42,79.08,79.34,96186.0,62.7772,62.8009,62.5321,62.7377,96186.0
2018-04-25 13:30:00,79.35,79.64,79.35,79.62,83055.0,62.7456,62.9749,62.7456,62.9591,83055.0
2018-04-25 14:00:00,79.63,79.77,79.51,79.75,140845.0,62.967,63.0777,62.8721,63.0619,140845.0
2018-04-25 14:30:00,79.76,80.12,79.63,80.11,140261.0,63.0698,63.3545,62.967,63.3466,140261.0
2018-04-25 15:00:00,80.12,80.2,79.93,80.08,177845.0,63.3545,63.4177,63.2042,63.3228,177845.0
2018-04-25 15:30:00,80.06,80.28,80.0,80.24,664925.0,63.307,63.481,63.2596,63.4494,664925.0
2018-04-26 09:30:00,80.7,81.32,79.96,81.31,286656.0,63.8131,64.3034,63.228,64.2955,286656.0
2018-04-26 10:00:00,81.34,81.36,80.75,80.79,273613.0,64.3192,64.335,63.8526,63.8843,273613.0
2018-04-26 10:30:00,80.8,81.44,80.71,81.32,294967.0,63.8922,64.3983,63.821,64.3034,294967.0
2018-04-26 11:00:00,81.31,81.58,81.23,81.54,178426.0,64.2955,64.509,64.2322,64.4773,178426.0
2018-04-26 11:30:00,81.53,81.99,81.43,81.97,216392.0,64.4694,64.8332,64.3903,64.8173,216392.0
2018-04-26 12:00:00,81.96,82.36,81.96,82.23,177600.0,64.8094,65.1257,64.8094,65.0229,177600.0
2018-04-26 12:30:00,82.23,82.55,82.1,82.39,180589.0,65.0229,65.276,64.9201,65.1495,180589.0
2018-04-26 13:00:00,82.39,82.65,82.35,82.52,159830.0,65.1495,65.3551,65.1178,65.2523,159830.0
2018-04-26 13:30:00,82.53,82.67,82.43,82.66,155528.0,65.2602,65.3709,65.1811,65.363,155528.0
2018-04-26 14:00:00,82.67,82.97,82.63,82.82,226373.0,65.3709,65.6081,65.3392,65.4895,226373.0
2018-04-26 14:30:00,82.83,83.27,82.74,83.2,262181.0,65.4974,65.8453,65.4262,65.79,262181.0
2018-04-26 15:00:00,83.2,83.25,82.96,83.03,237457.0,65.79,65.8295,65.6002,65.6555,237457.0
2018-04-26 15:30:00,83.03,83.27,82.86,82.91,623116.0,65.6555,65.8453,65.5211,65.5606,623116.0
2018-04-27 09:30:00,82.56,82.63,81.9,82.0,254313.0,65.2839,65.3392,64.762,64.8411,254313.0
2018-04-27 10:00:00,82.02,82.27,81.93,82.14,144409.0,64.8569,65.0546,64.7857,64.9518,144409.0
2018-04-27 10:30:00,82.12,82.22,81.97,82.06,174665.0,64.936,65.015,64.8173,64.8885,174665.0
2018-04-27 11:00:00,82.07,82.28,82.05,82.15,89128.0,64.8964,65.0625,64.8806,64.9597,89128.0
2018-04-27 11:30:00,82.15,82.23,81.68,81.75,163309.0,64.9597,65.0229,64.588,64.6434,163309.0
2018-04-27 12:00:00,81.77,81.79,81.63,81.74,130496.0,64.6592,64.675,64.5485,64.6355,130496.0
2018-04-27 12:30:00,81.74,82.08,81.62,81.97,195585.0,64.6355,64.9043,64.5406,64.8173,195585.0
2018-04-27 13:00:00,81.97,82.03,81.71,81.71,165833.0,64.8173,64.8648,64.6118,64.6118,165833.0
2018-04-27 13:30:00,81.71,81.86,81.5,81.57,181866.0,64.6118,64.7304,64.4457,64.5011,181866.0
2018-04-27 14:00:00,81.57,81.63,81.39,81.56,180388.0,64.5011,64.5485,64.3587,64.4931,180388.0
2018-04-27 14:30:00,81.57,81.63,81.47,81.62,204206.0,64.5011,64.5485,64.422,64.5406,204206.0
2018-04-27 15:00:00,81.62,81.76,81.45,81.52,266147.0,64.5406,64.6513,64.4062,64.4615,266147.0
2018-04-27 15:30:00,81.5,81.59,81.31,81.43,491372.0,64.4457,64.5169,64.2955,64.3903,491372.0
2018-04-30 09:30:00,75.47,77.96,74.19,77.96,4958399.0,59.6775,61.6465,58.6654,61.6465,4958399.0
2018-04-30 10:00:00,77.88,79.01,77.86,78.58,2940981.0,61.5832,62.4767,61.5674,62.1367,2940981.0
2018-04-30 10:30:00,78.57,78.66,77.37,78.37,1883654.0,62.1288,62.2,61.1799,61.9707,1883654.0
2018-04-30 11:00:00,78.38,78.38,76.55,76.74,1264036.0,61.9786,61.9786,60.5315,60.6818,1264036.0
2018-04-30 11:30:00,76.73,77.76,76.12,77.16,1126574.0,60.6738,61.4883,60.1915,61.0139,1126574.0
2018-04-30 12:00:00,77.16,77.19,75.71,76.25,1034292.0,61.0139,61.0376,59.8673,60.2943,1034292.0
2018-04-30 12:30:00,76.26,76.3,75.32,75.46,864867.0,60.3022,60.3338,59.5589,59.6696,864867.0
2018-04-30 13:00:00,75.46,75.91,75.17,75.81,896338.0,59.6696,60.0254,59.4403,59.9464,896338.0
2018-04-30 13:30:00,75.82,76.06,75.0,75.46,643528.0,59.9543,60.144,59.3059,59.6696,643528.0
2018-04-30 14:00:00,75.49,77.2,75.15,75.56,890403.0,59.6933,61.0455,59.4245,59.7487,890403.0
2018-04-30 14:30:00,75.54,75.9,75.21,75.36,817287.0,59.7329,60.0175,59.4719,59.5905,817287.0
2018-04-30 15:00:00,75.36,75.57,74.89,74.96,1218631.0,59.5905,59.7566,59.2189,59.2742,1218631.0
2018-04-30 15:30:00,74.95,75.71,74.1,74.6,3508598.0,59.2663,59.8673,58.5942,58.9896,3508598.0
2018-05-01 09:30:00,74.28,74.4,72.38,72.83,2555233.0,58.7365,58.8314,57.2341,57.5899,2555233.0
2018-05-01 10:00:00,72.84,72.9,71.84,71.94,1991683.0,57.5978,57.6453,56.8071,56.8862,1991683.0
2018-05-01 10:30:00,71.96,72.31,71.38,71.49,1227366.0,56.902,57.1788,56.4434,56.5303,1227366.0
2018-05-01 11:00:00,71.53,72.45,71.14,71.66,1180503.0,56.562,57.2895,56.2536,56.6648,1180503.0
2018-05-01 11:30:00,71.66,72.0,71.61,71.69,910241.0,56.6648,56.9336,56.6252,56.6885,910241.0
2018-05-01 12:00:00,71.68,71.74,71.04,71.45,931683.0,56.6806,56.728,56.1745,56.4987,931683.0
2018-05-01 12:30:00,71.45,71.46,70.96,71.0,564180.0,56.4987,56.5066,56.1112,56.1429,564180.0
2018-05-01 13:00:00,70.98,71.03,70.46,71.03,826753.0,56.1271,56.1666,55.7159,56.1666,826753.0
2018-05-01 13:30:00,71.04,71.66,70.84,71.51,807835.0,56.1745,56.6648,56.0164,56.5462,807835.0
2018-05-01 14:00:00,71.5,71.92,71.27,71.53,763875.0,56.5383,56.8704,56.3564,56.562,763875.0
2018-05-01 14:30:00,71.54,72.51,71.42,72.12,1092842.0,56.5699,57.3369,56.475,57.0285,1092842.0
2018-05-01 15:00:00,72.12,72.49,72.0,72.34,1037512.0,57.0285,57.3211,56.9336,57.2025,1037512.0
2018-05-01 15:30:00,72.35,73.1,72.33,72.97,2906445.0,57.2104,57.8034,57.1946,57.7006,2906445.0
2018-05-02 09:30:00,73.28,74.89,72.94,74.5,1543963.0,57.9458,59.2189,57.6769,58.9105,1543963.0
2018-05-02 10:00:00,74.5,75.5,74.39,75.46,1308376.0,58.9105,59.7012,58.8235,59.6696,1308376.0
2018-05-02 10:30:00,75.45,76.09,75.0,75.66,993773.0,59.6617,60.1678,59.3059,59.8277,993773.0
2018-05-02 11:00:00,75.67,76.2,75.34,76.02,730211.0,59.8357,60.2548,59.5747,60.1124,730211.0
2018-05-02 11:30:00,76.01,76.1,75.45,75.82,596048.0,60.1045,60.1757,59.6617,59.9543,596048.0
2018-05-02 12:00:00,75.82,75.98,75.51,75.55,401171.0,59.9543,60.0808,59.7091,59.7408,401171.0
2018-05-02 12:30:00,75.54,75.56,75.12,75.34,310606.0,59.7329,59.7487,59.4007,59.5747,310606.0
2018-05-02 13:00:00,75.34,76.06,75.25,76.03,445097.0,59.5747,60.144,59.5035,60.1203,445097.0
2018-05-02 13:30:00,76.04,76.38,75.78,76.06,773713.0,60.1282,60.3971,59.9226,60.144,773713.0
2018-05-02 14:00:00,76.04,77.63,76.02,77.47,1082703.0,60.1282,61.3855,60.1124,61.259,1082703.0
2018-05-02 14:30:00,77.46,77.56,76.86,76.99,495793.0,61.2511,61.3302,60.7766,60.8794,495793.0
2018-05-02 15:00:00,76.98,77.29,76.41,76.5,703314.0,60.8715,61.1167,60.4208,60.492,703314.0
2018-05-02 15:30:00,76.49,77.6,75.73,75.84,1351143.0,60.4841,61.3618,59.8831,59.9701,1351143.0
2018-05-03 09:30:00,76.28,76.36,75.65,76.08,665839.0,60.318,60.3813,59.8198,60.1599,665839.0
2018-05-03 10:00:00,76.16,76.16,74.52,74.99,562272.0,60.2231,60.2231,58.9263,59.298,562272.0
2018-05-03 10:30:00,74.96,75.9,74.79,75.76,895283.0,59.2742,60.0175,59.1398,59.9068,895283.0
2018-05-03 11:00:00,75.72,75.9,75.27,75.31,803104.0,59.8752,60.0175,59.5194,59.551,803104.0
2018-05-03 11:30:00,75.29,75.84,75.26,75.8,420444.0,59.5352,59.9701,59.5115,59.9385,420444.0
2018-05-03 12:00:00,75.79,76.17,75.71,75.9,619350.0,59.9305,60.231,59.8673,60.0175,619350.0
2018-05-03 12:30:00,75.89,76.81,75.88,76.81,410659.0,60.0096,60.7371,60.0017,60.7371,410659.0
2018-05-03 13:00:00,76.81,76.97,76.28,76.6,506899.0,60.7371,60.8636,60.318,60.571,506899.0
2018-05-03 13:30:00,76.63,77.39,76.62,77.16,336703.0,60.5948,61.1957,60.5869,61.0139,336703.0
2018-05-03 14:00:00,77.16,77.32,77.07,77.26,387430.0,61.0139,61.1404,60.9427,61.0929,387430.0
2018-05-03 14:30:00,77.28,77.72,77.17,77.25,508027.0,61.1088,61.4567,61.0218,61.085,508027.0
2018-05-03 15:00:00,77.24,77.58,77.09,77.23,567827.0,61.0771,61.346,60.9585,61.0692,567827.0
2018-05-03 15:30:00,77.22,77.57,77.09,77.46,817818.0,61.0613,61.3381,60.9585,61.2511,817818.0
2018-05-04 09:30:00,76.9,77.34,76.09,76.28,374723.0,60.8083,61.1562,60.1678,60.318,374723.0
2018-05-04 10:00:00,76.29,76.71,76.1,76.38,336245.0,60.3259,60.658,60.1757,60.3971,336245.0
2018-05-04 10:30:00,76.38,77.0,76.36,76.95,412388.0,60.3971,60.8873,60.3813,60.8478,412388.0
2018-05-04 11:00:00,76.95,77.26,76.81,77.13,419837.0,60.8478,61.0929,60.7371,60.9901,419837.0
2018-05-04 11:30:00,77.11,77.33,77.04,77.33,199290.0,60.9743,61.1483,60.919,61.1483,199290.0
2018-05-04 12:00:00,77.33,77.48,77.16,77.35,389072.0,61.1483,61.2669,61.0139,61.1641,389072.0
2018-05-04 12:30:00,77.36,77.36,76.94,76.96,257244.0,61.172,61.172,60.8399,60.8557,257244.0
2018-05-04 13:00:00,76.97,77.3,76.88,77.19,496948.0,60.8636,61.1246,60.7925,61.0376,496948.0
2018-05-04 13:30:00,77.17,77.42,77.13,77.31,195655.0,61.0218,61.2195,60.9901,61.1325,195655.0
2018-05-04 14:00:00,77.3,77.32,77.18,77.25,178751.0,61.1246,61.1404,61.0297,61.085,178751.0
2018-05-04 14:30:00,77.26,77.49,77.17,77.38,368235.0,61.0929,61.2748,61.0218,61.1878,368235.0
2018-05-04 15:00:00,77.38,77.51,77.19,77.37,233648.0,61.1878,61.2906,61.0376,61.1799,233648.0
2018-05-04 15:30:00,77.37,77.4,76.75,76.95,728165.0,61.1799,61.2036,60.6897,60.8478,728165.0
2018-05-07 09:30:00,77.23,78.31,76.9,78.25,421057.0,61.0692,61.9232,60.8083,61.8758,421057.0
2018-05-07 10:00:00,78.25,78.31,77.78,77.88,275747.0,61.8758,61.9232,61.5041,61.5832,275747.0
2018-05-07 10:30:00,77.88,78.97,77.8,78.78,415290.0,61.5832,62.4451,61.5199,62.2949,415290.0
2018-05-07 11:00:00,78.77,78.89,78.34,78.55,265615.0,62.287,62.3819,61.9469,62.113,265615.0
2018-05-07 11:30:00,78.58,78.63,78.18,78.18,159210.0,62.1367,62.1763,61.8204,61.8204,159210.0
2018-05-07 12:00:00,78.19,78.25,77.94,78.03,120782.0,61.8283,61.8758,61.6306,61.7018,120782.0
2018-05-07 12:30:00,78.01,78.22,77.94,78.1,121297.0,61.686,61.8521,61.6306,61.7572,121297.0
2018-05-07 13:00:00,78.1,78.15,77.94,78.03,112421.0,61.7572,61.7967,61.6306,61.7018,112421.0
2018-05-07 13:30:00,78.03,78.22,78.03,78.15,156463.0,61.7018,61.8521,61.7018,61.7967,156463.0
2018-05-07 14:00:00,78.16,78.17,77.83,77.99,154221.0,61.8046,61.8125,61.5437,61.6702,154221.0
2018-05-07 14:30:00,78.0,78.05,77.25,77.3,224080.0,61.6781,61.7176,61.085,61.1246,224080.0
2018-05-07 15:00:00,77.29,77.29,76.58,76.89,315700.0,61.1167,61.1167,60.5552,60.8004,315700.0
2018-05-07 15:30:00,76.88,76.92,76.46,76.51,638203.0,60.7925,60.8241,60.4603,60.4999,638203.0
2018-05-08 09:30:00,76.43,76.92,74.35,74.97,530385.0,60.4366,60.8241,58.7919,59.2821,530385.0
2018-05-08 10:00:00,74.95,75.46,74.88,75.04,416507.0,59.2663,59.6696,59.211,59.3375,416507.0
2018-05-08 10:30:00,75.03,75.29,74.78,74.88,477382.0,59.3296,59.5352,59.1319,59.211,477382.0
2018-05-08 11:00:00,74.88,75.11,74.28,75.08,367085.0,59.211,59.3928,58.7365,59.3691,367085.0
2018-05-08 11:30:00,75.07,75.57,74.97,75.19,407934.0,59.3612,59.7566,59.2821,59.4561,407934.0
2018-05-08 12:00:00,75.18,75.27,74.71,74.71,196620.0,59.4482,59.5194,59.0765,59.0765,196620.0
2018-05-08 12:30:00,74.71,75.15,74.71,74.98,209613.0,59.0765,59.4245,59.0765,59.29,209613.0
2018-05-08 13:00:00,75.02,75.06,74.86,74.97,225104.0,59.3217,59.3533,59.1952,59.2821,225104.0
2018-05-08 13:30:00,74.97,75.11,74.66,74.7,313522.0,59.2821,59.3928,59.037,59.0686,313522.0
2018-05-08 14:00:00,74.7,75.69,74.55,75.29,471133.0,59.0686,59.8515,58.95,59.5352,471133.0
2018-05-08 14:30:00,75.3,75.35,74.64,74.83,396288.0,59.5431,59.5826,59.0212,59.1714,396288.0
2018-05-08 15:00:00,74.83,75.16,74.75,75.09,468289.0,59.1714,59.4324,59.1082,59.377,468289.0
2018-05-08 15:30:00,75.1,75.43,75.07,75.31,805394.0,59.3849,59.6459,59.3612,59.551,805394.0
2018-05-09 09:30:00,76.17,77.1,75.84,77.07,463636.0,60.231,60.9664,59.9701,60.9427,463636.0
2018-05-09 10:00:00,77.07,77.98,76.98,77.8,431974.0,60.9427,61.6623,60.8715,61.5199,431974.0
2018-05-09 10:30:00,77.8,78.11,77.31,77.37,424957.0,61.5199,61.7651,61.1325,61.1799,424957.0
2018-05-09 11:00:00,77.35,77.63,76.95,77.03,292696.0,61.1641,61.3855,60.8478,60.9111,292696.0
2018-05-09 11:30:00,77.04,77.04,76.34,76.34,309287.0,60.919,60.919,60.3655,60.3655,309287.0
2018-05-09 12:00:00,76.38,76.64,76.23,76.53,149385.0,60.3971,60.6027,60.2785,60.5157,149385.0
2018-05-09 12:30:00,76.53,76.73,76.43,76.67,151156.0,60.5157,60.6738,60.4366,60.6264,151156.0
2018-05-09 13:00:00,76.68,76.95,76.67,76.82,146644.0,60.6343,60.8478,60.6264,60.745,146644.0
2018-05-09 13:30:00,76.83,77.18,76.83,77.07,179892.0,60.7529,61.0297,60.7529,60.9427,179892.0
2018-05-09 14:00:00,77.09,77.29,76.99,77.19,253927.0,60.9585,61.1167,60.8794,61.0376,253927.0
2018-05-09 14:30:00,77.19,77.58,77.14,77.53,273450.0,61.0376,61.346,60.9981,61.3064,273450.0
2018-05-09 15:00:00,77.53,77.7,77.23,77.33,234232.0,61.3064,61.4409,61.0692,61.1483,234232.0
2018-05-09 15:30:00,77.33,77.41,76.94,77.11,436334.0,61.1483,61.2116,60.8399,60.9743,436334.0
2018-05-10 09:30:00,77.94,78.2,76.62,77.17,440989.0,61.6306,61.8362,60.5869,61.0218,440989.0
2018-05-10 10:00:00,77.15,77.92,77.07,77.91,351112.0,61.006,61.6148,60.9427,61.6069,351112.0
2018-05-10 10:30:00,77.87,78.22,77.61,77.68,253930.0,61.5753,61.8521,61.3697,61.4251,253930.0
2018-05-10 11:00:00,77.7,77.89,77.52,77.8,161087.0,61.4409,61.5911,61.2985,61.5199,161087.0
2018-05-10 11:30:00,77.8,78.17,77.62,78.16,129523.0,61.5199,61.8125,61.3776,61.8046,129523.0
2018-05-10 12:00:00,78.18,78.25,77.96,78.0,142545.0,61.8204,61.8758,61.6465,61.6781,142545.0
2018-05-10 12:30:00,78.0,78.0,77.46,77.49,138520.0,61.6781,61.6781,61.2511,61.2748,138520.0
2018-05-10 13:00:00,77.5,77.51,77.16,77.4,162648.0,61.2827,61.2906,61.0139,61.2036,162648.0
2018-05-10 13:30:00,77.39,77.63,77.37,77.63,197885.0,61.1957,61.3855,61.1799,61.3855,197885.0
2018-05-10 14:00:00,77.63,77.71,77.46,77.53,261513.0,61.3855,61.4488,61.2511,61.3064,261513.0
2018-05-10 14:30:00,77.52,77.78,77.33,77.73,260872.0,61.2985,61.5041,61.1483,61.4646,260872.0
2018-05-10 15:00:00,77.73,77.83,77.58,77.66,316581.0,61.4646,61.5437,61.346,61.4092,316581.0
2018-05-10 15:30:00,77.65,77.71,77.41,77.53,428861.0,61.4013,61.4488,61.2116,61.3064,428861.0
2018-05-11 09:30:00,77.72,77.87,77.27,77.83,273037.0,61.4567,61.5753,61.1008,61.5437,273037.0
2018-05-11 10:00:00,77.86,77.97,77.36,77.65,279668.0,61.5674,61.6544,61.172,61.4013,279668.0
2018-05-11 10:30:00,77.65,77.84,77.5,77.77,365889.0,61.4013,61.5516,61.2827,61.4962,365889.0
2018-05-11 11:00:00,77.78,77.81,77.57,77.64,153278.0,61.5041,61.5279,61.3381,61.3934,153278.0
2018-05-11 11:30:00,77.66,77.73,77.55,77.61,202832.0,61.4092,61.4646,61.3223,61.3697,202832.0
2018-05-11 12:00:00,77.62,77.7,77.43,77.57,126525.0,61.3776,61.4409,61.2274,61.3381,126525.0
2018-05-11 12:30:00,77.58,77.63,77.43,77.49,141700.0,61.346,61.3855,61.2274,61.2748,141700.0
2018-05-11 13:00:00,77.48,77.53,77.25,77.34,126523.0,61.2669,61.3064,61.085,61.1562,126523.0
2018-05-11 13:30:00,77.33,77.59,77.26,77.51,143336.0,61.1483,61.3539,61.0929,61.2906,143336.0
2018-05-11 14:00:00,77.51,77.57,77.34,77.4,153232.0,61.2906,61.3381,61.1562,61.2036,153232.0
2018-05-11 14:30:00,77.39,77.42,77.19,77.23,132528.0,61.1957,61.2195,61.0376,61.0692,132528.0
2018-05-11 15:00:00,77.23,77.25,76.99,77.16,208410.0,61.0692,61.085,60.8794,61.0139,208410.0
2018-05-11 15:30:00,77.16,77.4,77.14,77.31,459087.0,61.0139,61.2036,60.9981,61.1325,459087.0
2018-05-14 09:30:00,77.84,78.6,77.8,78.18,390444.0,61.5516,62.1525,61.5199,61.8204,390444.0
2018-05-14 10:00:00,78.18,78.2,77.55,77.92,236510.0,61.8204,61.8362,61.3223,61.6148,236510.0
2018-05-14 10:30:00,77.94,78.04,77.64,77.78,270811.0,61.6306,61.7097,61.3934,61.5041,270811.0
2018-05-14 11:00:00,77.81,77.87,77.52,77.85,278133.0,61.5279,61.5753,61.2985,61.5595,278133.0
2018-05-14 11:30:00,77.86,78.21,77.84,77.9,149416.0,61.5674,61.8441,61.5516,61.599,149416.0
2018-05-14 12:00:00,77.91,77.96,77.75,77.79,102949.0,61.6069,61.6465,61.4804,61.512,102949.0
2018-05-14 12:30:00,77.8,78.0,77.8,77.84,142826.0,61.5199,61.6781,61.5199,61.5516,142826.0
2018-05-14 13:00:00,77.84,77.88,77.56,77.81,136210.0,61.5516,61.5832,61.3302,61.5279,136210.0
2018-05-14 13:30:00,77.8,77.92,77.74,77.76,142432.0,61.5199,61.6148,61.4725,61.4883,142432.0
2018-05-14 14:00:00,77.77,77.88,77.57,77.71,126854.0,61.4962,61.5832,61.3381,61.4488,126854.0
2018-05-14 14:30:00,77.71,78.1,77.7,78.08,181052.0,61.4488,61.7572,61.4409,61.7414,181052.0
2018-05-14 15:00:00,78.07,78.42,78.04,78.32,262595.0,61.7334,62.0102,61.7097,61.9311,262595.0
2018-05-14 15:30:00,78.33,78.37,78.14,78.33,538485.0,61.939,61.9707,61.7888,61.939,538485.0
2018-05-15 09:30:00,77.85,78.64,77.26,77.65,483976.0,61.9259,62.5543,61.4565,61.7668,483976.0
2018-05-15 10:00:00,77.66,77.66,76.76,76.85,418115.0,61.7747,61.7747,61.0588,61.1304,418115.0
2018-05-15 10:30:00,76.87,77.43,76.72,77.25,439720.0,61.1463,61.5918,61.027,61.4486,439720.0
2018-05-15 11:00:00,77.25,77.46,77.05,77.3,566819.0,61.4486,61.6156,61.2895,61.4884,566819.0
2018-05-15 11:30:00,77.32,77.51,77.18,77.34,132680.0,61.5043,61.6554,61.3929,61.5202,132680.0
2018-05-15 12:00:00,77.35,77.43,77.03,77.08,192225.0,61.5281,61.5918,61.2736,61.3134,192225.0
2018-05-15 12:30:00,77.08,77.32,76.99,77.0,258745.0,61.3134,61.5043,61.2418,61.2497,258745.0
2018-05-15 13:00:00,77.0,77.15,76.84,77.02,168432.0,61.2497,61.369,61.1225,61.2656,168432.0
2018-05-15 13:30:00,77.03,77.26,76.97,77.16,313549.0,61.2736,61.4565,61.2259,61.377,313549.0
2018-05-15 14:00:00,77.17,77.49,77.12,77.47,260899.0,61.385,61.6395,61.3452,61.6236,260899.0
2018-05-15 14:30:00,77.47,77.56,77.09,77.15,251123.0,61.6236,61.6952,61.3213,61.369,251123.0
2018-05-15 15:00:00,77.15,77.19,76.97,77.12,226200.0,61.369,61.4009,61.2259,61.3452,226200.0
2018-05-15 15:30:00,77.12,77.31,76.99,77.28,507276.0,61.3452,61.4963,61.2418,61.4725,507276.0
2018-05-16 09:30:00,77.1,77.15,75.93,76.35,659126.0,61.3293,61.369,60.3986,60.7327,659126.0
2018-05-16 10:00:00,76.36,77.19,76.21,76.99,391983.0,60.7406,61.4009,60.6213,61.2418,391983.0
2018-05-16 10:30:00,77.01,77.27,76.87,76.91,246612.0,61.2577,61.4645,61.1463,61.1781,246612.0
2018-05-16 11:00:00,76.89,76.89,76.03,76.21,280554.0,61.1622,61.1622,60.4781,60.6213,280554.0
2018-05-16 11:30:00,76.2,76.46,76.15,76.34,164346.0,60.6134,60.8202,60.5736,60.7247,164346.0
2018-05-16 12:00:00,76.35,76.93,76.27,76.72,235861.0,60.7327,61.194,60.669,61.027,235861.0
2018-05-16 12:30:00,76.71,76.89,76.68,76.83,238152.0,61.019,61.1622,60.9952,61.1145,238152.0
2018-05-16 13:00:00,76.83,76.93,76.62,76.66,266617.0,61.1145,61.194,60.9475,60.9793,266617.0
2018-05-16 13:30:00,76.67,76.81,76.45,76.46,191327.0,60.9872,61.0986,60.8122,60.8202,191327.0
2018-05-16 14:00:00,76.47,76.66,76.46,76.46,247185.0,60.8281,60.9793,60.8202,60.8202,247185.0
2018-05-16 14:30:00,76.46,76.46,76.17,76.34,551430.0,60.8202,60.8202,60.5895,60.7247,551430.0
2018-05-16 15:00:00,76.34,76.62,76.25,76.61,209821.0,60.7247,60.9475,60.6531,60.9395,209821.0
2018-05-16 15:30:00,76.63,76.85,76.59,76.74,690839.0,60.9554,61.1304,60.9236,61.0429,690839.0
2018-05-17 09:30:00,77.6,79.72,77.24,79.7,1365241.0,61.727,63.4134,61.4406,63.3974,1365241.0
2018-05-17 10:00:00,79.68,80.28,79.4,80.05,714048.0,63.3815,63.8588,63.1588,63.6759,714048.0
2018-05-17 10:30:00,80.08,80.15,79.57,79.8,534132.0,63.6997,63.7554,63.294,63.477,534132.0
2018-05-17 11:00:00,79.82,79.98,79.45,79.76,588523.0,63.4929,63.6202,63.1986,63.4452,588523.0
2018-05-17 11:30:00,79.75,80.15,79.64,79.92,383284.0,63.4372,63.7554,63.3497,63.5724,383284.0
2018-05-17 12:00:00,79.92,80.17,79.88,80.17,378015.0,63.5724,63.7713,63.5406,63.7713,378015.0
2018-05-17 12:30:00,80.17,80.66,80.02,80.47,377978.0,63.7713,64.1611,63.652,64.0099,377978.0
2018-05-17 13:00:00,80.47,80.62,80.37,80.55,266636.0,64.0099,64.1293,63.9304,64.0736,266636.0
2018-05-17 13:30:00,80.55,80.83,80.36,80.4,344491.0,64.0736,64.2963,63.9224,63.9543,344491.0
2018-05-17 14:00:00,80.41,80.45,80.05,80.39,677864.0,63.9622,63.994,63.6759,63.9463,677864.0
2018-05-17 14:30:00,80.39,80.79,80.35,80.69,321380.0,63.9463,64.2645,63.9145,64.1849,321380.0
2018-05-17 15:00:00,80.69,80.82,80.55,80.74,406168.0,64.1849,64.2883,64.0736,64.2247,406168.0
2018-05-17 15:30:00,80.73,80.92,80.63,80.7,1020200.0,64.2168,64.3679,64.1372,64.1929,1020200.0
2018-05-18 09:30:00,80.58,80.72,79.1,80.12,523214.0,64.0974,64.2088,62.9202,63.7315,523214.0
2018-05-18 10:00:00,80.11,80.21,79.77,79.81,274815.0,63.7236,63.8031,63.4531,63.4849,274815.0
2018-05-18 10:30:00,79.82,79.88,79.46,79.85,231562.0,63.4929,63.5406,63.2065,63.5168,231562.0
2018-05-18 11:00:00,79.86,80.06,79.79,79.81,198431.0,63.5247,63.6838,63.469,63.4849,198431.0
2018-05-18 11:30:00,79.81,80.04,79.72,79.91,116746.0,63.4849,63.6679,63.4134,63.5645,116746.0
2018-05-18 12:00:00,79.89,79.9,79.59,79.79,153054.0,63.5486,63.5565,63.3099,63.469,153054.0
2018-05-18 12:30:00,79.79,80.02,79.71,79.89,147374.0,63.469,63.652,63.4054,63.5486,147374.0
2018-05-18 13:00:00,79.87,80.08,79.82,80.08,111972.0,63.5327,63.6997,63.4929,63.6997,111972.0
2018-05-18 13:30:00,80.09,80.18,79.97,80.15,141058.0,63.7077,63.7793,63.6122,63.7554,141058.0
2018-05-18 14:00:00,80.16,80.33,80.15,80.23,193809.0,63.7634,63.8986,63.7554,63.819,193809.0
2018-05-18 14:30:00,80.22,80.27,79.47,79.54,166816.0,63.8111,63.8509,63.2145,63.2702,166816.0
2018-05-18 15:00:00,79.54,79.57,79.3,79.41,219548.0,63.2702,63.294,63.0793,63.1668,219548.0
2018-05-18 15:30:00,79.4,79.64,79.4,79.53,425921.0,63.1588,63.3497,63.1588,63.2622,425921.0
2018-05-21 09:30:00,79.98,80.11,79.03,79.03,321080.0,63.6202,63.7236,62.8645,62.8645,321080.0
2018-05-21 10:00:00,79.06,79.15,78.68,78.79,234258.0,62.8884,62.9599,62.5861,62.6736,234258.0
2018-05-21 10:30:00,78.78,79.13,78.76,79.09,175674.0,62.6656,62.944,62.6497,62.9122,175674.0
2018-05-21 11:00:00,79.09,79.27,79.0,79.11,156417.0,62.9122,63.0554,62.8406,62.9281,156417.0
2018-05-21 11:30:00,79.11,79.2,78.96,79.13,104925.0,62.9281,62.9997,62.8088,62.944,104925.0
2018-05-21 12:00:00,79.14,79.21,78.95,78.96,86201.0,62.952,63.0077,62.8009,62.8088,86201.0
2018-05-21 12:30:00,78.96,79.14,78.91,79.06,123806.0,62.8088,62.952,62.769,62.8884,123806.0
2018-05-21 13:00:00,79.06,79.21,78.9,79.06,268850.0,62.8884,63.0077,62.7611,62.8884,268850.0
2018-05-21 13:30:00,79.06,79.18,78.86,78.88,153588.0,62.8884,62.9838,62.7293,62.7452,153588.0
2018-05-21 14:00:00,78.89,78.89,78.59,78.77,219479.0,62.7531,62.7531,62.5145,62.6577,219479.0
2018-05-21 14:30:00,78.76,78.82,78.66,78.78,114250.0,62.6497,62.6974,62.5702,62.6656,114250.0
2018-05-21 15:00:00,78.77,78.85,78.59,78.83,303576.0,62.6577,62.7213,62.5145,62.7054,303576.0
2018-05-21 15:30:00,78.83,78.91,78.72,78.86,455070.0,62.7054,62.769,62.6179,62.7293,455070.0
2018-05-22 09:30:00,79.16,79.26,78.67,78.95,217821.0,62.9679,63.0474,62.5781,62.8009,217821.0
2018-05-22 10:00:00,78.96,79.53,78.92,79.53,270683.0,62.8088,63.2622,62.777,63.2622,270683.0
2018-05-22 10:30:00,79.54,80.31,79.33,80.14,394136.0,63.2702,63.8827,63.1031,63.7474,394136.0
2018-05-22 11:00:00,80.13,80.36,79.99,80.27,309972.0,63.7395,63.9224,63.6281,63.8509,309972.0
2018-05-22 11:30:00,80.29,80.36,80.04,80.1,164505.0,63.8668,63.9224,63.6679,63.7156,164505.0
2018-05-22 12:00:00,80.11,80.12,79.89,79.94,195944.0,63.7236,63.7315,63.5486,63.5884,195944.0
2018-05-22 12:30:00,79.96,80.08,79.87,80.0,152734.0,63.6043,63.6997,63.5327,63.6361,152734.0
2018-05-22 13:00:00,80.0,80.03,79.61,79.8,224926.0,63.6361,63.6599,63.3259,63.477,224926.0
2018-05-22 13:30:00,79.79,79.83,79.61,79.66,128974.0,63.469,63.5009,63.3259,63.3656,128974.0
2018-05-22 14:00:00,79.66,79.66,79.37,79.4,110739.0,63.3656,63.3656,63.1349,63.1588,110739.0
2018-05-22 14:30:00,79.4,79.43,78.69,78.71,191838.0,63.1588,63.1827,62.594,62.6099,191838.0
2018-05-22 15:00:00,78.7,78.78,78.25,78.48,487428.0,62.602,62.6656,62.244,62.427,487428.0
2018-05-22 15:30:00,78.49,78.57,78.25,78.5,504020.0,62.4349,62.4986,62.244,62.4429,504020.0
2018-05-23 09:30:00,77.77,78.68,77.21,78.4,415079.0,61.8622,62.5861,61.4168,62.3634,415079.0
2018-05-23 10:00:00,78.41,78.71,78.06,78.42,347403.0,62.3713,62.6099,62.0929,62.3793,347403.0
2018-05-23 10:30:00,78.39,78.39,77.53,77.89,473040.0,62.3554,62.3554,61.6713,61.9577,473040.0
2018-05-23 11:00:00,77.88,78.29,77.81,78.28,264968.0,61.9497,62.2759,61.894,62.2679,264968.0
2018-05-23 11:30:00,78.28,78.92,78.27,78.73,220358.0,62.2679,62.777,62.2599,62.6259,220358.0
2018-05-23 12:00:00,78.7,78.91,78.53,78.56,179155.0,62.602,62.769,62.4668,62.4906,179155.0
2018-05-23 12:30:00,78.58,78.72,78.44,78.68,154767.0,62.5065,62.6179,62.3952,62.5861,154767.0
2018-05-23 13:00:00,78.67,78.68,78.48,78.64,125476.0,62.5781,62.5861,62.427,62.5543,125476.0
2018-05-23 13:30:00,78.64,78.64,78.42,78.53,124191.0,62.5543,62.5543,62.3793,62.4668,124191.0
2018-05-23 14:00:00,78.54,78.93,78.48,78.75,80377.0,62.4747,62.7849,62.427,62.6418,80377.0
2018-05-23 14:30:00,78.76,78.77,78.51,78.74,88193.0,62.6497,62.6577,62.4509,62.6338,88193.0
2018-05-23 15:00:00,78.74,78.91,78.74,78.9,198107.0,62.6338,62.769,62.6338,62.7611,198107.0
2018-05-23 15:30:00,78.89,78.93,78.77,78.87,421383.0,62.7531,62.7849,62.6577,62.7372,421383.0
2018-05-24 09:30:00,78.17,78.68,77.55,78.63,417823.0,62.1804,62.5861,61.6872,62.5463,417823.0
2018-05-24 10:00:00,78.62,79.01,78.14,78.17,233731.0,62.5384,62.8486,62.1565,62.1804,233731.0
2018-05-24 10:30:00,78.16,78.22,77.62,77.74,171718.0,62.1724,62.2202,61.7429,61.8384,171718.0
2018-05-24 11:00:00,77.73,78.1,77.63,77.99,172943.0,61.8304,62.1247,61.7509,62.0372,172943.0
2018-05-24 11:30:00,78.0,78.51,77.97,78.48,464159.0,62.0452,62.4509,62.0213,62.427,464159.0
2018-05-24 12:00:00,78.51,78.56,78.23,78.27,122074.0,62.4509,62.4906,62.2281,62.2599,122074.0
2018-05-24 12:30:00,78.27,78.64,78.13,78.61,185070.0,62.2599,62.5543,62.1486,62.5304,185070.0
2018-05-24 13:00:00,78.62,79.11,78.62,78.95,181257.0,62.5384,62.9281,62.5384,62.8009,181257.0
2018-05-24 13:30:00,78.95,79.26,78.93,78.97,231797.0,62.8009,63.0474,62.7849,62.8168,231797.0
2018-05-24 14:00:00,78.96,79.18,78.91,79.03,173572.0,62.8088,62.9838,62.769,62.8645,173572.0
2018-05-24 14:30:00,79.02,79.08,78.93,79.07,195751.0,62.8565,62.9043,62.7849,62.8963,195751.0
2018-05-24 15:00:00,79.08,79.22,79.02,79.15,235749.0,62.9043,63.0156,62.8565,62.9599,235749.0
2018-05-24 15:30:00,79.15,79.16,78.96,79.01,618397.0,62.9599,62.9679,62.8088,62.8486,618397.0
2018-05-25 09:30:00,77.9,77.97,76.98,77.06,903812.0,61.9656,62.0213,61.2338,61.2975,903812.0
2018-05-25 10:00:00,77.04,77.04,76.11,76.45,557306.0,61.2815,61.2815,60.5418,60.8122,557306.0
2018-05-25 10:30:00,76.45,77.19,75.93,77.15,653765.0,60.8122,61.4009,60.3986,61.369,653765.0
2018-05-25 11:00:00,77.14,77.14,76.76,76.88,275986.0,61.3611,61.3611,61.0588,61.1543,275986.0
2018-05-25 11:30:00,76.89,76.98,76.52,76.87,302194.0,61.1622,61.2338,60.8679,61.1463,302194.0
2018-05-25 12:00:00,76.89,77.16,76.76,76.85,249310.0,61.1622,61.377,61.0588,61.1304,249310.0
2018-05-25 12:30:00,76.84,76.93,76.63,76.76,237677.0,61.1225,61.194,60.9554,61.0588,237677.0
2018-05-25 13:00:00,76.75,77.1,76.75,76.97,204670.0,61.0509,61.3293,61.0509,61.2259,204670.0
2018-05-25 13:30:00,76.96,77.12,76.79,76.81,339681.0,61.2179,61.3452,61.0827,61.0986,339681.0
2018-05-25 14:00:00,76.81,77.0,76.68,76.72,165910.0,61.0986,61.2497,60.9952,61.027,165910.0
2018-05-25 14:30:00,76.72,76.77,76.44,76.48,212854.0,61.027,61.0668,60.8043,60.8361,212854.0
2018-05-25 15:00:00,76.48,76.83,76.3,76.83,221800.0,60.8361,61.1145,60.6929,61.1145,221800.0
2018-05-25 15:30:00,76.84,77.12,76.75,76.98,562444.0,61.1225,61.3452,61.0509,61.2338,562444.0
2018-05-29 09:30:00,77.01,78.47,76.53,78.21,706767.0,61.2577,62.419,60.8759,62.2122,706767.0
2018-05-29 10:00:00,78.17,78.84,78.13,78.54,453856.0,62.1804,62.7134,62.1486,62.4747,453856.0
2018-05-29 10:30:00,78.52,78.52,78.05,78.15,224103.0,62.4588,62.4588,62.0849,62.1645,224103.0
2018-05-29 11:00:00,78.14,78.24,77.74,78.21,272182.0,62.1565,62.2361,61.8384,62.2122,272182.0
2018-05-29 11:30:00,78.22,78.61,77.83,77.89,415189.0,62.2202,62.5304,61.9099,61.9577,415189.0
2018-05-29 12:00:00,77.87,77.88,77.35,77.5,166616.0,61.9418,61.9497,61.5281,61.6475,166616.0
2018-05-29 12:30:00,77.5,78.08,77.5,77.93,153501.0,61.6475,62.1088,61.6475,61.9895,153501.0
2018-05-29 13:00:00,77.93,78.03,77.71,77.95,157117.0,61.9895,62.069,61.8145,62.0054,157117.0
2018-05-29 13:30:00,77.95,77.99,77.53,77.54,198791.0,62.0054,62.0372,61.6713,61.6793,198791.0
2018-05-29 14:00:00,77.55,77.61,77.16,77.26,334451.0,61.6872,61.735,61.377,61.4565,334451.0
2018-05-29 14:30:00,77.26,77.49,77.21,77.36,317703.0,61.4565,61.6395,61.4168,61.5361,317703.0
2018-05-29 15:00:00,77.36,77.58,77.27,77.38,276417.0,61.5361,61.7111,61.4645,61.552,276417.0
2018-05-29 15:30:00,77.37,77.69,77.23,77.62,689987.0,61.544,61.7986,61.4327,61.7429,689987.0
2018-05-30 09:30:00,78.77,79.4,77.96,79.29,483156.0,62.6577,63.1588,62.0134,63.0713,483156.0
2018-05-30 10:00:00,79.27,79.66,79.07,79.35,314723.0,63.0554,63.3656,62.8963,63.119,314723.0
2018-05-30 10:30:00,79.41,80.03,79.12,80.01,352788.0,63.1668,63.6599,62.9361,63.644,352788.0
2018-05-30 11:00:00,80.04,80.36,79.76,79.98,259997.0,63.6679,63.9224,63.4452,63.6202,259997.0
2018-05-30 11:30:00,80.0,80.47,79.88,79.97,315772.0,63.6361,64.0099,63.5406,63.6122,315772.0
2018-05-30 12:00:00,80.0,80.13,79.64,79.75,289109.0,63.6361,63.7395,63.3497,63.4372,289109.0
2018-05-30 12:30:00,79.74,80.06,79.31,80.04,237839.0,63.4293,63.6838,63.0872,63.6679,237839.0
2018-05-30 13:00:00,80.06,80.18,79.85,79.92,436946.0,63.6838,63.7793,63.5168,63.5724,436946.0
2018-05-30 13:30:00,79.92,80.16,79.66,79.66,161679.0,63.5724,63.7634,63.3656,63.3656,161679.0
2018-05-30 14:00:00,79.69,79.9,79.6,79.82,195881.0,63.3895,63.5565,63.3179,63.4929,195881.0
2018-05-30 14:30:00,79.83,80.18,79.82,80.15,262032.0,63.5009,63.7793,63.4929,63.7554,262032.0
2018-05-30 15:00:00,80.15,80.26,79.53,79.54,295690.0,63.7554,63.8429,63.2622,63.2702,295690.0
2018-05-30 15:30:00,79.53,79.81,79.37,79.57,895610.0,63.2622,63.4849,63.1349,63.294,895610.0
2018-05-31 09:30:00,79.4,81.38,79.1,81.16,492962.0,63.1588,64.7338,62.9202,64.5588,492962.0
2018-05-31 10:00:00,81.16,81.75,81.05,81.44,549385.0,64.5588,65.0281,64.4713,64.7815,549385.0
2018-05-31 10:30:00,81.44,82.28,81.44,81.84,573626.0,64.7815,65.4497,64.7815,65.0997,573626.0
2018-05-31 11:00:00,81.87,82.69,81.12,81.38,615293.0,65.1236,65.7758,64.527,64.7338,615293.0
2018-05-31 11:30:00,81.38,81.38,80.11,80.22,302211.0,64.7338,64.7338,63.7236,63.8111,302211.0
2018-05-31 12:00:00,80.2,80.37,79.84,80.17,253178.0,63.7952,63.9304,63.5088,63.7713,253178.0
2018-05-31 12:30:00,80.18,80.35,80.03,80.22,320081.0,63.7793,63.9145,63.6599,63.8111,320081.0
2018-05-31 13:00:00,80.2,80.25,79.98,80.11,163100.0,63.7952,63.8349,63.6202,63.7236,163100.0
2018-05-31 13:30:00,80.13,80.14,79.53,79.57,162369.0,63.7395,63.7474,63.2622,63.294,162369.0
2018-05-31 14:00:00,79.57,79.67,79.32,79.61,156891.0,63.294,63.3736,63.0952,63.3259,156891.0
2018-05-31 14:30:00,79.6,79.62,79.38,79.46,180521.0,63.3179,63.3338,63.1429,63.2065,180521.0
2018-05-31 15:00:00,79.45,79.71,79.35,79.4,316298.0,63.1986,63.4054,63.119,63.1588,316298.0
2018-05-31 15:30:00,79.41,79.44,79.03,79.03,1079858.0,63.1668,63.1906,62.8645,62.8645,1079858.0
2018-06-01 09:30:00,79.78,80.6,79.0,80.52,426896.0,63.4611,64.1133,62.8406,64.0497,426896.0
2018-06-01 10:00:00,80.43,81.22,80.4,80.6,432515.0,63.9781,64.6065,63.9543,64.1133,432515.0
2018-06-01 10:30:00,80.61,81.12,80.44,81.03,311910.0,64.1213,64.527,63.9861,64.4554,311910.0
2018-06-01 11:00:00,81.05,81.73,81.04,81.43,345568.0,64.4713,65.0122,64.4633,64.7736,345568.0
2018-06-01 11:30:00,81.43,81.96,81.34,81.58,313027.0,64.7736,65.1952,64.702,64.8929,313027.0
2018-06-01 12:00:00,81.58,81.82,81.39,81.45,277729.0,64.8929,65.0838,64.7418,64.7895,277729.0
2018-06-01 12:30:00,81.45,81.56,81.25,81.45,269029.0,64.7895,64.877,64.6304,64.7895,269029.0
2018-06-01 13:00:00,81.43,81.74,81.43,81.64,197750.0,64.7736,65.0202,64.7736,64.9406,197750.0
2018-06-01 13:30:00,81.63,81.79,81.46,81.71,194164.0,64.9327,65.0599,64.7974,64.9963,194164.0
2018-06-01 14:00:00,81.73,81.74,81.16,81.26,234869.0,65.0122,65.0202,64.5588,64.6383,234869.0
2018-06-01 14:30:00,81.26,81.63,81.19,81.57,264809.0,64.6383,64.9327,64.5827,64.8849,264809.0
2018-06-01 15:00:00,81.56,81.84,81.49,81.74,420082.0,64.877,65.0997,64.8213,65.0202,420082.0
2018-06-01 15:30:00,81.73,82.03,81.56,81.9,1061275.0,65.0122,65.2508,64.877,65.1474,1061275.0
2018-06-04 09:30:00,82.3,83.32,82.1,83.13,557499.0,65.4656,66.277,65.3065,66.1258,557499.0
2018-06-04 10:00:00,83.2,83.33,82.26,82.35,654311.0,66.1815,66.2849,65.4338,65.5054,654311.0
2018-06-04 10:30:00,82.36,82.97,82.29,82.32,423552.0,65.5133,65.9986,65.4577,65.4815,423552.0
2018-06-04 11:00:00,82.35,82.49,81.68,82.22,431290.0,65.5054,65.6168,64.9724,65.402,431290.0
2018-06-04 11:30:00,82.21,82.67,82.19,82.59,263239.0,65.394,65.7599,65.3781,65.6963,263239.0
2018-06-04 12:00:00,82.58,82.65,81.97,82.01,191520.0,65.6883,65.744,65.2031,65.2349,191520.0
2018-06-04 12:30:00,82.02,82.54,81.87,82.25,247992.0,65.2429,65.6565,65.1236,65.4258,247992.0
2018-06-04 13:00:00,82.27,82.82,82.13,82.82,335391.0,65.4418,65.8793,65.3304,65.8793,335391.0
2018-06-04 13:30:00,82.82,82.87,82.31,82.32,361072.0,65.8793,65.919,65.4736,65.4815,361072.0
2018-06-04 14:00:00,82.33,82.5,81.85,81.89,556896.0,65.4895,65.6247,65.1077,65.1395,556896.0
2018-06-04 14:30:00,81.89,81.92,81.55,81.87,334831.0,65.1395,65.1633,64.869,65.1236,334831.0
2018-06-04 15:00:00,81.88,82.1,81.83,82.05,371860.0,65.1315,65.3065,65.0918,65.2668,371860.0
2018-06-04 15:30:00,82.06,82.17,81.79,81.94,687109.0,65.2747,65.3622,65.0599,65.1793,687109.0
2018-06-05 09:30:00,81.9,82.16,81.0,82.12,342924.0,65.1474,65.3543,64.4315,65.3224,342924.0
2018-06-05 10:00:00,82.11,82.2,81.63,81.99,401304.0,65.3145,65.3861,64.9327,65.219,401304.0
2018-06-05 10:30:00,81.99,82.05,80.36,80.81,259856.0,65.219,65.2668,63.9224,64.2804,259856.0
2018-06-05 11:00:00,80.81,81.35,80.56,80.94,276559.0,64.2804,64.7099,64.0815,64.3838,276559.0
2018-06-05 11:30:00,80.96,81.01,80.61,80.85,200854.0,64.3997,64.4395,64.1213,64.3122,200854.0
2018-06-05 12:00:00,80.84,81.18,80.83,80.94,176725.0,64.3043,64.5747,64.2963,64.3838,176725.0
2018-06-05 12:30:00,80.96,81.09,80.91,81.02,164599.0,64.3997,64.5031,64.3599,64.4474,164599.0
2018-06-05 13:00:00,81.01,81.06,80.81,80.88,187201.0,64.4395,64.4793,64.2804,64.3361,187201.0
2018-06-05 13:30:00,80.88,81.17,80.8,80.86,186455.0,64.3361,64.5668,64.2724,64.3202,186455.0
2018-06-05 14:00:00,80.86,80.87,80.34,80.43,195166.0,64.3202,64.3281,63.9065,63.9781,195166.0
2018-06-05 14:30:00,80.42,80.83,80.39,80.63,229520.0,63.9702,64.2963,63.9463,64.1372,229520.0
2018-06-05 15:00:00,80.63,80.63,79.84,79.86,295050.0,64.1372,64.1372,63.5088,63.5247,295050.0
2018-06-05 15:30:00,79.85,80.48,79.73,80.31,823631.0,63.5168,64.0179,63.4213,63.8827,823631.0
2018-06-06 09:30:00,80.05,80.15,78.84,78.97,522997.0,63.6759,63.7554,62.7134,62.8168,522997.0
2018-06-06 10:00:00,79.0,79.36,78.76,79.16,340602.0,62.8406,63.127,62.6497,62.9679,340602.0
2018-06-06 10:30:00,79.15,79.15,77.94,78.26,712510.0,62.9599,62.9599,61.9974,62.252,712510.0
2018-06-06 11:00:00,78.27,78.46,77.98,78.39,258453.0,62.2599,62.4111,62.0293,62.3554,258453.0
2018-06-06 11:30:00,78.39,78.44,77.98,78.17,191949.0,62.3554,62.3952,62.0293,62.1804,191949.0
2018-06-06 12:00:00,78.15,78.17,77.55,77.83,314601.0,62.1645,62.1804,61.6872,61.9099,314601.0
2018-06-06 12:30:00,77.84,78.01,77.75,77.81,274351.0,61.9179,62.0531,61.8463,61.894,274351.0
2018-06-06 13:00:00,77.81,78.26,77.7,78.24,282796.0,61.894,62.252,61.8065,62.2361,282796.0
2018-06-06 13:30:00,78.24,78.6,78.12,78.33,301208.0,62.2361,62.5224,62.1406,62.3077,301208.0
2018-06-06 14:00:00,78.33,78.79,78.23,78.79,220671.0,62.3077,62.6736,62.2281,62.6736,220671.0
2018-06-06 14:30:00,78.79,79.03,78.66,78.78,268977.0,62.6736,62.8645,62.5702,62.6656,268977.0
2018-06-06 15:00:00,78.78,78.79,78.54,78.73,277488.0,62.6656,62.6736,62.4747,62.6259,277488.0
2018-06-06 15:30:00,78.73,78.88,78.6,78.77,780505.0,62.6259,62.7452,62.5224,62.6577,780505.0
2018-06-07 09:30:00,79.52,79.54,78.49,78.65,254532.0,63.2543,63.2702,62.4349,62.5622,254532.0
2018-06-07 10:00:00,78.65,79.12,78.35,79.0,290098.0,62.5622,62.9361,62.3236,62.8406,290098.0
2018-06-07 10:30:00,79.01,79.25,78.73,79.25,319456.0,62.8486,63.0395,62.6259,63.0395,319456.0
2018-06-07 11:00:00,79.25,79.45,79.1,79.38,182465.0,63.0395,63.1986,62.9202,63.1429,182465.0
2018-06-07 11:30:00,79.37,79.51,78.93,79.48,243793.0,63.1349,63.2463,62.7849,63.2224,243793.0
2018-06-07 12:00:00,79.45,79.62,79.35,79.47,158319.0,63.1986,63.3338,63.119,63.2145,158319.0
2018-06-07 12:30:00,79.46,79.55,79.01,79.1,128257.0,63.2065,63.2781,62.8486,62.9202,128257.0
2018-06-07 13:00:00,79.09,79.28,78.95,79.08,91569.0,62.9122,63.0634,62.8009,62.9043,91569.0
2018-06-07 13:30:00,79.08,79.13,78.65,78.71,116215.0,62.9043,62.944,62.5622,62.6099,116215.0
2018-06-07 14:00:00,78.71,79.18,78.68,79.13,142689.0,62.6099,62.9838,62.5861,62.944,142689.0
2018-06-07 14:30:00,79.14,79.17,78.84,78.87,136101.0,62.952,62.9759,62.7134,62.7372,136101.0
2018-06-07 15:00:00,78.89,79.28,78.85,79.22,199824.0,62.7531,63.0634,62.7213,63.0156,199824.0
2018-06-07 15:30:00,79.22,79.37,79.09,79.1,439228.0,63.0156,63.1349,62.9122,62.9202,439228.0
2018-06-08 09:30:00,78.84,78.95,78.18,78.8,339418.0,62.7134,62.8009,62.1884,62.6815,339418.0
2018-06-08 10:00:00,78.81,79.01,78.54,78.86,174392.0,62.6895,62.8486,62.4747,62.7293,174392.0
2018-06-08 10:30:00,78.87,79.15,78.37,78.4,170490.0,62.7372,62.9599,62.3395,62.3634,170490.0
2018-06-08 11:00:00,78.4,78.82,78.03,78.74,243285.0,62.3634,62.6974,62.069,62.6338,243285.0
2018-06-08 11:30:00,78.72,78.83,78.48,78.51,144067.0,62.6179,62.7054,62.427,62.4509,144067.0
2018-06-08 12:00:00,78.56,78.65,78.42,78.49,141803.0,62.4906,62.5622,62.3793,62.4349,141803.0
2018-06-08 12:30:00,78.45,78.86,78.34,78.6,134535.0,62.4031,62.7293,62.3156,62.5224,134535.0
2018-06-08 13:00:00,78.61,78.84,78.49,78.84,150022.0,62.5304,62.7134,62.4349,62.7134,150022.0
2018-06-08 13:30:00,78.84,79.15,78.77,79.15,200119.0,62.7134,62.9599,62.6577,62.9599,200119.0
2018-06-08 14:00:00,79.15,79.34,79.05,79.11,204840.0,62.9599,63.1111,62.8804,62.9281,204840.0
2018-06-08 14:30:00,79.11,79.19,78.95,79.07,145711.0,62.9281,62.9918,62.8009,62.8963,145711.0
2018-06-08 15:00:00,79.07,79.14,78.98,79.04,157934.0,62.8963,62.952,62.8247,62.8724,157934.0
2018-06-08 15:30:00,79.03,79.08,78.86,78.99,437993.0,62.8645,62.9043,62.7293,62.8327,437993.0
2018-06-11 09:30:00,78.94,78.94,77.82,77.95,479000.0,62.7929,62.7929,61.902,62.0054,479000.0
2018-06-11 10:00:00,77.95,78.67,77.71,77.76,545427.0,62.0054,62.5781,61.8145,61.8543,545427.0
2018-06-11 10:30:00,77.73,78.0,76.84,76.96,564315.0,61.8304,62.0452,61.1225,61.2179,564315.0
2018-06-11 11:00:00,76.95,77.68,76.94,77.56,275675.0,61.21,61.7906,61.202,61.6952,275675.0
2018-06-11 11:30:00,77.55,77.96,77.42,77.81,248467.0,61.6872,62.0134,61.5838,61.894,248467.0
2018-06-11 12:00:00,77.82,77.92,77.71,77.91,215947.0,61.902,61.9815,61.8145,61.9736,215947.0
2018-06-11 12:30:00,77.9,77.92,77.75,77.8,168582.0,61.9656,61.9815,61.8463,61.8861,168582.0
2018-06-11 13:00:00,77.82,78.14,77.77,78.07,142499.0,61.902,62.1565,61.8622,62.1009,142499.0
2018-06-11 13:30:00,78.09,78.33,78.07,78.17,139548.0,62.1168,62.3077,62.1009,62.1804,139548.0
2018-06-11 14:00:00,78.16,78.57,78.15,78.38,158002.0,62.1724,62.4986,62.1645,62.3474,158002.0
2018-06-11 14:30:00,78.38,78.82,78.34,78.75,335043.0,62.3474,62.6974,62.3156,62.6418,335043.0
2018-06-11 15:00:00,78.75,78.82,77.87,77.95,334142.0,62.6418,62.6974,61.9418,62.0054,334142.0
2018-06-11 15:30:00,77.94,78.05,77.7,77.78,758890.0,61.9974,62.0849,61.8065,61.8702,758890.0
2018-06-12 09:30:00,77.89,78.31,75.86,76.32,628321.0,61.9577,62.2918,60.3429,60.7088,628321.0
2018-06-12 10:00:00,76.38,76.74,75.92,75.92,736711.0,60.7565,61.0429,60.3906,60.3906,736711.0
2018-06-12 10:30:00,75.92,76.54,75.86,76.17,988672.0,60.3906,60.8838,60.3429,60.5895,988672.0
2018-06-12 11:00:00,76.16,76.77,76.15,76.47,493793.0,60.5815,61.0668,60.5736,60.8281,493793.0
2018-06-12 11:30:00,76.48,76.63,76.04,76.14,446470.0,60.8361,60.9554,60.4861,60.5656,446470.0
2018-06-12 12:00:00,76.14,76.28,75.81,75.82,204622.0,60.5656,60.677,60.3031,60.3111,204622.0
2018-06-12 12:30:00,75.82,75.96,75.61,75.85,298407.0,60.3111,60.4225,60.144,60.335,298407.0
2018-06-12 13:00:00,75.84,75.88,75.57,75.65,361108.0,60.327,60.3588,60.1122,60.1759,361108.0
2018-06-12 13:30:00,75.64,75.71,75.22,75.23,370064.0,60.1679,60.2236,59.8338,59.8418,370064.0
2018-06-12 14:00:00,75.23,75.68,75.22,75.63,288301.0,59.8418,60.1997,59.8338,60.16,288301.0
2018-06-12 14:30:00,75.64,75.7,75.5,75.55,348546.0,60.1679,60.2156,60.0565,60.0963,348546.0
2018-06-12 15:00:00,75.55,75.82,75.39,75.75,296551.0,60.0963,60.3111,59.969,60.2554,296551.0
2018-06-12 15:30:00,75.75,75.78,75.34,75.46,834498.0,60.2554,60.2793,59.9293,60.0247,834498.0
2018-06-13 09:30:00,75.61,75.75,74.48,74.57,345653.0,60.144,60.2554,59.2452,59.3168,345653.0
2018-06-13 10:00:00,74.59,75.07,74.44,74.75,443603.0,59.3327,59.7145,59.2134,59.46,443603.0
2018-06-13 10:30:00,74.74,75.54,74.73,75.54,389649.0,59.452,60.0884,59.4441,60.0884,389649.0
2018-06-13 11:00:00,75.54,75.79,75.31,75.56,306191.0,60.0884,60.2872,59.9054,60.1043,306191.0
2018-06-13 11:30:00,75.55,75.6,75.24,75.28,114190.0,60.0963,60.1361,59.8497,59.8815,114190.0
2018-06-13 12:00:00,75.27,75.4,75.05,75.39,122488.0,59.8736,59.977,59.6986,59.969,122488.0
2018-06-13 12:30:00,75.38,75.48,75.01,75.08,163291.0,59.9611,60.0406,59.6668,59.7225,163291.0
2018-06-13 13:00:00,75.07,75.24,75.01,75.18,90812.0,59.7145,59.8497,59.6668,59.802,90812.0
2018-06-13 13:30:00,75.17,75.25,74.97,75.22,120119.0,59.7941,59.8577,59.635,59.8338,120119.0
2018-06-13 14:00:00,75.2,75.31,74.88,75.26,174825.0,59.8179,59.9054,59.5634,59.8656,174825.0
2018-06-13 14:30:00,75.26,75.41,75.09,75.39,172825.0,59.8656,59.985,59.7304,59.969,172825.0
2018-06-13 15:00:00,75.39,75.55,75.23,75.27,186008.0,59.969,60.0963,59.8418,59.8736,186008.0
2018-06-13 15:30:00,75.26,75.3,74.84,74.89,575043.0,59.8656,59.8975,59.5316,59.5713,575043.0
2018-06-14 09:30:00,75.61,76.19,75.27,75.7,292523.0,60.144,60.6054,59.8736,60.2156,292523.0
2018-06-14 10:00:00,75.69,76.08,75.39,75.47,207973.0,60.2077,60.5179,59.969,60.0327,207973.0
2018-06-14 10:30:00,75.46,75.77,75.16,75.77,269964.0,60.0247,60.2713,59.7861,60.2713,269964.0
2018-06-14 11:00:00,75.77,75.94,75.52,75.67,204651.0,60.2713,60.4065,60.0725,60.1918,204651.0
2018-06-14 11:30:00,75.68,75.9,75.52,75.73,231954.0,60.1997,60.3747,60.0725,60.2395,231954.0
2018-06-14 12:00:00,75.74,75.96,75.74,75.86,264123.0,60.2475,60.4225,60.2475,60.3429,264123.0
2018-06-14 12:30:00,75.85,76.0,75.65,75.74,318470.0,60.335,60.4543,60.1759,60.2475,318470.0
2018-06-14 13:00:00,75.73,75.85,75.68,75.81,152525.0,60.2395,60.335,60.1997,60.3031,152525.0
2018-06-14 13:30:00,75.82,75.83,75.56,75.58,165485.0,60.3111,60.319,60.1043,60.1202,165485.0
2018-06-14 14:00:00,75.57,75.66,75.44,75.6,189700.0,60.1122,60.1838,60.0088,60.1361,189700.0
2018-06-14 14:30:00,75.58,75.61,75.2,75.24,194162.0,60.1202,60.144,59.8179,59.8497,194162.0
2018-06-14 15:00:00,75.24,75.3,75.08,75.29,216490.0,59.8497,59.8975,59.7225,59.8895,216490.0
2018-06-14 15:30:00,75.29,75.37,75.15,75.19,496258.0,59.8895,59.9531,59.7781,59.81,496258.0
2018-06-15 09:30:00,74.71,75.46,74.61,74.79,860530.0,59.4281,60.0247,59.3486,59.4918,860530.0
2018-06-15 10:00:00,74.82,75.01,74.13,74.23,252511.0,59.5156,59.6668,58.9668,59.0463,252511.0
2018-06-15 10:30:00,74.24,74.33,74.06,74.28,210561.0,59.0543,59.1259,58.9111,59.0861,210561.0
2018-06-15 11:00:00,74.28,74.47,74.15,74.33,182370.0,59.0861,59.2372,58.9827,59.1259,182370.0
2018-06-15 11:30:00,74.33,74.44,74.03,74.36,264635.0,59.1259,59.2134,58.8872,59.1497,264635.0
2018-06-15 12:00:00,74.37,74.5,74.26,74.38,195373.0,59.1577,59.2611,59.0702,59.1656,195373.0
2018-06-15 12:30:00,74.39,74.45,74.14,74.23,241376.0,59.1736,59.2213,58.9747,59.0463,241376.0
2018-06-15 13:00:00,74.22,74.46,74.03,74.06,261749.0,59.0384,59.2293,58.8872,58.9111,261749.0
2018-06-15 13:30:00,74.08,74.12,73.9,73.93,169844.0,58.927,58.9588,58.7838,58.8077,169844.0
2018-06-15 14:00:00,73.94,74.17,73.9,74.12,166012.0,58.8156,58.9986,58.7838,58.9588,166012.0
2018-06-15 14:30:00,74.12,74.16,74.0,74.03,280605.0,58.9588,58.9906,58.8634,58.8872,280605.0
2018-06-15 15:00:00,74.03,74.05,73.7,73.75,376368.0,58.8872,58.9031,58.6247,58.6645,376368.0
2018-06-15 15:30:00,73.77,73.83,73.27,73.53,1092884.0,58.6804,58.7281,58.2827,58.4895,1092884.0
2018-06-18 09:30:00,73.64,75.21,73.25,75.14,387923.0,58.577,59.8259,58.2668,59.7702,387923.0
2018-06-18 10:00:00,75.13,75.13,74.02,74.28,278666.0,59.7622,59.7622,58.8793,59.0861,278666.0
2018-06-18 10:30:00,74.29,74.81,74.18,74.59,233789.0,59.0941,59.5077,59.0066,59.3327,233789.0
2018-06-18 11:00:00,74.59,75.16,74.58,74.88,186611.0,59.3327,59.7861,59.3247,59.5634,186611.0
2018-06-18 11:30:00,74.89,74.96,74.7,74.74,134825.0,59.5713,59.627,59.4202,59.452,134825.0
2018-06-18 12:00:00,74.75,74.86,74.71,74.75,107065.0,59.46,59.5475,59.4281,59.46,107065.0
2018-06-18 12:30:00,74.76,74.99,74.7,74.96,163324.0,59.4679,59.6509,59.4202,59.627,163324.0
2018-06-18 13:00:00,74.95,75.2,74.95,75.12,167001.0,59.6191,59.8179,59.6191,59.7543,167001.0
2018-06-18 13:30:00,75.11,75.23,75.03,75.1,130199.0,59.7463,59.8418,59.6827,59.7384,130199.0
2018-06-18 14:00:00,75.1,75.13,74.81,74.85,124168.0,59.7384,59.7622,59.5077,59.5395,124168.0
2018-06-18 14:30:00,74.87,74.93,74.68,74.81,250084.0,59.5554,59.6031,59.4043,59.5077,250084.0
2018-06-18 15:00:00,74.81,74.89,74.7,74.73,206400.0,59.5077,59.5713,59.4202,59.4441,206400.0
2018-06-18 15:30:00,74.72,75.0,74.68,74.8,465984.0,59.4361,59.6588,59.4043,59.4997,465984.0
2018-06-19 09:30:00,74.01,74.34,73.8,74.12,289855.0,58.8713,59.1338,58.7043,58.9588,289855.0
2018-06-19 10:00:00,74.1,74.23,73.85,74.05,213009.0,58.9429,59.0463,58.7441,58.9031,213009.0
2018-06-19 10:30:00,74.02,74.68,73.71,74.6,284904.0,58.8793,59.4043,58.6327,59.3406,284904.0
2018-06-19 11:00:00,74.6,74.98,74.55,74.89,252726.0,59.3406,59.6429,59.3009,59.5713,252726.0
2018-06-19 11:30:00,74.9,75.15,74.64,74.68,162559.0,59.5793,59.7781,59.3725,59.4043,162559.0
2018-06-19 12:00:00,74.7,74.79,74.48,74.76,143480.0,59.4202,59.4918,59.2452,59.4679,143480.0
2018-06-19 12:30:00,74.74,74.77,74.51,74.61,109713.0,59.452,59.4759,59.2691,59.3486,109713.0
2018-06-19 13:00:00,74.62,74.65,74.31,74.33,119152.0,59.3566,59.3804,59.11,59.1259,119152.0
2018-06-19 13:30:00,74.32,74.54,74.24,74.47,135272.0,59.1179,59.2929,59.0543,59.2372,135272.0
2018-06-19 14:00:00,74.45,74.66,74.45,74.62,194300.0,59.2213,59.3884,59.2213,59.3566,194300.0
2018-06-19 14:30:00,74.61,74.73,74.48,74.58,139744.0,59.3486,59.4441,59.2452,59.3247,139744.0
2018-06-19 15:00:00,74.58,74.6,74.45,74.5,167631.0,59.3247,59.3406,59.2213,59.2611,167631.0
2018-06-19 15:30:00,74.49,74.56,74.4,74.47,437389.0,59.2531,59.3088,59.1816,59.2372,437389.0
2018-06-20 09:30:00,74.5,74.91,73.86,73.95,246394.0,59.2611,59.5872,58.752,58.8236,246394.0
2018-06-20 10:00:00,73.97,74.17,73.56,73.65,204417.0,58.8395,58.9986,58.5134,58.585,204417.0
2018-06-20 10:30:00,73.61,73.87,73.3,73.58,242655.0,58.5531,58.76,58.3066,58.5293,242655.0
2018-06-20 11:00:00,73.58,74.19,73.57,73.97,145820.0,58.5293,59.0145,58.5213,58.8395,145820.0
2018-06-20 11:30:00,73.96,74.3,73.84,74.2,139635.0,58.8316,59.102,58.7361,59.0225,139635.0
2018-06-20 12:00:00,74.2,74.23,73.72,73.8,95922.0,59.0225,59.0463,58.6406,58.7043,95922.0
2018-06-20 12:30:00,73.78,73.98,73.75,73.83,94714.0,58.6884,58.8475,58.6645,58.7281,94714.0
2018-06-20 13:00:00,73.86,74.06,73.82,74.05,103687.0,58.752,58.9111,58.7202,58.9031,103687.0
2018-06-20 13:30:00,74.06,74.32,74.05,74.31,117325.0,58.9111,59.1179,58.9031,59.11,117325.0
2018-06-20 14:00:00,74.31,74.38,74.0,74.03,111783.0,59.11,59.1656,58.8634,58.8872,111783.0
2018-06-20 14:30:00,74.03,74.03,73.78,73.81,130490.0,58.8872,58.8872,58.6884,58.7122,130490.0
2018-06-20 15:00:00,73.82,73.84,73.62,73.8,181599.0,58.7202,58.7361,58.5611,58.7043,181599.0
2018-06-20 15:30:00,73.8,74.02,73.71,73.82,564419.0,58.7043,58.8793,58.6327,58.7202,564419.0
2018-06-21 09:30:00,73.46,73.79,72.56,72.68,293337.0,58.4338,58.6963,57.7179,57.8134,293337.0
2018-06-21 10:00:00,72.69,73.1,72.59,72.86,251984.0,57.8213,58.1475,57.7418,57.9566,251984.0
2018-06-21 10:30:00,72.85,73.41,72.78,73.26,315687.0,57.9486,58.3941,57.8929,58.2747,315687.0
2018-06-21 11:00:00,73.25,73.25,72.87,73.11,309805.0,58.2668,58.2668,57.9645,58.1554,309805.0
2018-06-21 11:30:00,73.11,73.34,72.98,73.27,178070.0,58.1554,58.3384,58.052,58.2827,178070.0
2018-06-21 12:00:00,73.27,73.34,72.92,73.0,210669.0,58.2827,58.3384,58.0043,58.0679,210669.0
2018-06-21 12:30:00,72.99,73.06,72.92,72.98,136355.0,58.06,58.1156,58.0043,58.052,136355.0
2018-06-21 13:00:00,72.99,73.3,72.99,73.23,127847.0,58.06,58.3066,58.06,58.2509,127847.0
2018-06-21 13:30:00,73.22,73.38,73.1,73.23,208367.0,58.2429,58.3702,58.1475,58.2509,208367.0
2018-06-21 14:00:00,73.22,73.23,72.84,72.88,164554.0,58.2429,58.2509,57.9406,57.9725,164554.0
2018-06-21 14:30:00,72.89,72.91,72.52,72.54,171901.0,57.9804,57.9963,57.6861,57.702,171901.0
2018-06-21 15:00:00,72.53,72.69,72.23,72.32,315951.0,57.6941,57.8213,57.4554,57.527,315951.0
2018-06-21 15:30:00,72.32,72.75,72.25,72.5,681306.0,57.527,57.8691,57.4713,57.6702,681306.0
2018-06-22 09:30:00,74.03,74.18,73.12,73.67,564123.0,58.8872,59.0066,58.1634,58.6009,564123.0
2018-06-22 10:00:00,73.65,74.04,73.28,73.58,416689.0,58.585,58.8952,58.2906,58.5293,416689.0
2018-06-22 10:30:00,73.6,73.91,73.45,73.57,264403.0,58.5452,58.7918,58.4259,58.5213,264403.0
2018-06-22 11:00:00,73.57,73.75,73.26,73.31,278964.0,58.5213,58.6645,58.2747,58.3145,278964.0
2018-06-22 11:30:00,73.3,73.6,73.11,73.6,215779.0,58.3066,58.5452,58.1554,58.5452,215779.0
2018-06-22 12:00:00,73.6,73.75,73.42,73.5,196438.0,58.5452,58.6645,58.402,58.4656,196438.0
2018-06-22 12:30:00,73.51,73.55,73.31,73.4,218712.0,58.4736,58.5054,58.3145,58.3861,218712.0
2018-06-22 13:00:00,73.41,73.47,73.34,73.41,168571.0,58.3941,58.4418,58.3384,58.3941,168571.0
2018-06-22 13:30:00,73.42,73.48,73.19,73.3,222708.0,58.402,58.4497,58.2191,58.3066,222708.0
2018-06-22 14:00:00,73.29,73.31,72.99,73.05,182280.0,58.2986,58.3145,58.06,58.1077,182280.0
2018-06-22 14:30:00,73.05,73.25,72.86,73.2,196583.0,58.1077,58.2668,57.9566,58.227,196583.0
2018-06-22 15:00:00,73.2,73.21,72.85,72.85,423695.0,58.227,58.235,57.9486,57.9486,423695.0
2018-06-22 15:30:00,72.85,73.02,72.56,72.73,1628743.0,57.9486,58.0838,57.7179,57.8531,1628743.0
2018-06-25 09:30:00,72.83,72.9,70.71,70.71,663178.0,57.9327,57.9884,56.2463,56.2463,663178.0
2018-06-25 10:00:00,70.71,71.03,70.51,70.88,464405.0,56.2463,56.5009,56.0872,56.3816,464405.0
2018-06-25 10:30:00,70.91,70.92,70.52,70.87,411434.0,56.4054,56.4134,56.0952,56.3736,411434.0
2018-06-25 11:00:00,70.88,70.92,70.31,70.37,246551.0,56.3816,56.4134,55.9282,55.9759,246551.0
2018-06-25 11:30:00,70.39,70.48,70.15,70.31,352610.0,55.9918,56.0634,55.8009,55.9282,352610.0
2018-06-25 12:00:00,70.32,70.33,69.95,70.06,303114.0,55.9361,55.9441,55.6418,55.7293,303114.0
2018-06-25 12:30:00,70.05,70.08,69.65,70.07,358366.0,55.7213,55.7452,55.4032,55.7373,358366.0
2018-06-25 13:00:00,70.07,70.39,69.96,70.31,240861.0,55.7373,55.9918,55.6498,55.9282,240861.0
2018-06-25 13:30:00,70.32,70.48,70.14,70.28,254974.0,55.9361,56.0634,55.7929,55.9043,254974.0
2018-06-25 14:00:00,70.27,70.3,70.02,70.14,590149.0,55.8963,55.9202,55.6975,55.7929,590149.0
2018-06-25 14:30:00,70.13,70.13,69.32,69.44,526815.0,55.785,55.785,55.1407,55.2361,526815.0
2018-06-25 15:00:00,69.43,69.76,69.28,69.61,544411.0,55.2282,55.4907,55.1088,55.3713,544411.0
2018-06-25 15:30:00,69.62,70.11,69.41,69.97,1149944.0,55.3793,55.7691,55.2123,55.6577,1149944.0
2018-06-26 09:30:00,70.07,71.23,70.05,71.17,542384.0,55.7373,56.66,55.7213,56.6122,542384.0
2018-06-26 10:00:00,71.15,71.23,70.26,70.28,238924.0,56.5963,56.66,55.8884,55.9043,238924.0
2018-06-26 10:30:00,70.31,70.41,70.11,70.19,256545.0,55.9282,56.0077,55.7691,55.8327,256545.0
2018-06-26 11:00:00,70.19,70.51,70.14,70.32,275213.0,55.8327,56.0872,55.7929,55.9361,275213.0
2018-06-26 11:30:00,70.3,70.56,70.11,70.38,104447.0,55.9202,56.127,55.7691,55.9838,104447.0
2018-06-26 12:00:00,70.42,70.46,70.14,70.14,137615.0,56.0157,56.0475,55.7929,55.7929,137615.0
2018-06-26 12:30:00,70.15,70.56,70.14,70.54,292712.0,55.8009,56.127,55.7929,56.1111,292712.0
2018-06-26 13:00:00,70.54,70.82,70.53,70.79,154998.0,56.1111,56.3338,56.1032,56.31,154998.0
2018-06-26 13:30:00,70.79,70.9,70.69,70.74,155243.0,56.31,56.3975,56.2304,56.2702,155243.0
2018-06-26 14:00:00,70.75,70.75,70.46,70.63,247414.0,56.2782,56.2782,56.0475,56.1827,247414.0
2018-06-26 14:30:00,70.63,70.75,70.59,70.72,104198.0,56.1827,56.2782,56.1509,56.2543,104198.0
2018-06-26 15:00:00,70.71,70.9,70.66,70.66,170362.0,56.2463,56.3975,56.2066,56.2066,170362.0
2018-06-26 15:30:00,70.68,70.79,70.44,70.51,470671.0,56.2225,56.31,56.0316,56.0872,470671.0
2018-06-27 09:30:00,71.02,71.69,70.52,70.68,260676.0,56.4929,57.0259,56.0952,56.2225,260676.0
2018-06-27 10:00:00,70.64,70.91,70.48,70.56,308174.0,56.1907,56.4054,56.0634,56.127,308174.0
2018-06-27 10:30:00,70.56,71.18,70.47,70.47,268643.0,56.127,56.6202,56.0554,56.0554,268643.0
2018-06-27 11:00:00,70.48,70.64,70.17,70.29,215128.0,56.0634,56.1907,55.8168,55.9122,215128.0
2018-06-27 11:30:00,70.27,70.58,70.19,70.22,217853.0,55.8963,56.1429,55.8327,55.8566,217853.0
2018-06-27 12:00:00,70.23,70.43,70.19,70.26,308264.0,55.8645,56.0236,55.8327,55.8884,308264.0
2018-06-27 12:30:00,70.26,70.28,69.84,69.97,361328.0,55.8884,55.9043,55.5543,55.6577,361328.0
2018-06-27 13:00:00,69.97,70.19,69.67,69.81,205568.0,55.6577,55.8327,55.4191,55.5304,205568.0
2018-06-27 13:30:00,69.81,70.02,69.77,69.88,129718.0,55.5304,55.6975,55.4986,55.5861,129718.0
2018-06-27 14:00:00,69.87,70.0,69.72,69.79,434465.0,55.5782,55.6816,55.4588,55.5145,434465.0
2018-06-27 14:30:00,69.78,69.93,69.46,69.48,255984.0,55.5066,55.6259,55.252,55.2679,255984.0
2018-06-27 15:00:00,69.5,69.52,69.03,69.3,489339.0,55.2838,55.2998,54.91,55.1248,489339.0
2018-06-27 15:30:00,69.3,69.44,69.14,69.2,818801.0,55.1248,55.2361,54.9975,55.0452,818801.0
2018-06-28 09:30:00,69.47,69.89,69.06,69.35,506311.0,55.26,55.5941,54.9338,55.1645,506311.0
2018-06-28 10:00:00,69.38,70.48,69.35,70.18,505916.0,55.1884,56.0634,55.1645,55.8247,505916.0
2018-06-28 10:30:00,70.16,70.41,69.84,70.31,370115.0,55.8088,56.0077,55.5543,55.9282,370115.0
2018-06-28 11:00:00,70.32,70.35,69.65,69.66,235527.0,55.9361,55.96,55.4032,55.4111,235527.0
2018-06-28 11:30:00,69.65,69.81,69.36,69.48,226748.0,55.4032,55.5304,55.1725,55.2679,226748.0
2018-06-28 12:00:00,69.5,69.62,69.48,69.59,130370.0,55.2838,55.3793,55.2679,55.3554,130370.0
2018-06-28 12:30:00,69.58,69.7,69.41,69.63,127164.0,55.3475,55.4429,55.2123,55.3873,127164.0
2018-06-28 13:00:00,69.64,69.79,69.62,69.75,233825.0,55.3952,55.5145,55.3793,55.4827,233825.0
2018-06-28 13:30:00,69.75,69.85,69.64,69.81,143451.0,55.4827,55.5623,55.3952,55.5304,143451.0
2018-06-28 14:00:00,69.81,69.85,69.61,69.67,182037.0,55.5304,55.5623,55.3713,55.4191,182037.0
2018-06-28 14:30:00,69.66,69.89,69.56,69.83,171947.0,55.4111,55.5941,55.3316,55.5463,171947.0
2018-06-28 15:00:00,69.83,69.91,69.68,69.71,202628.0,55.5463,55.61,55.427,55.4509,202628.0
2018-06-28 15:30:00,69.7,69.72,69.41,69.49,430402.0,55.4429,55.4588,55.2123,55.2759,430402.0
2018-06-29 09:30:00,69.91,70.98,69.71,70.9,430610.0,55.61,56.4611,55.4509,56.3975,430610.0
2018-06-29 10:00:00,70.89,71.23,70.66,71.09,430459.0,56.3895,56.66,56.2066,56.5486,430459.0
2018-06-29 10:30:00,71.08,71.27,70.81,70.97,323610.0,56.5407,56.6918,56.3259,56.4532,323610.0
2018-06-29 11:00:00,70.98,70.99,70.7,70.8,229348.0,56.4611,56.4691,56.2384,56.3179,229348.0
2018-06-29 11:30:00,70.8,70.85,70.45,70.52,186863.0,56.3179,56.3577,56.0395,56.0952,186863.0
2018-06-29 12:00:00,70.51,70.62,70.4,70.45,126585.0,56.0872,56.1747,55.9997,56.0395,126585.0
2018-06-29 12:30:00,70.45,70.49,70.35,70.46,104535.0,56.0395,56.0713,55.96,56.0475,104535.0
2018-06-29 13:00:00,70.47,70.55,70.41,70.51,160497.0,56.0554,56.1191,56.0077,56.0872,160497.0
2018-06-29 13:30:00,70.51,70.64,70.47,70.53,128434.0,56.0872,56.1907,56.0554,56.1032,128434.0
2018-06-29 14:00:00,70.53,70.59,70.4,70.51,215290.0,56.1032,56.1509,55.9997,56.0872,215290.0
2018-06-29 14:30:00,70.5,70.52,70.18,70.44,392450.0,56.0793,56.0952,55.8247,56.0316,392450.0
2018-06-29 15:00:00,70.44,70.55,70.41,70.46,270808.0,56.0316,56.1191,56.0077,56.0475,270808.0
2018-06-29 15:30:00,70.46,70.48,70.1,70.17,734991.0,56.0475,56.0634,55.7611,55.8168,734991.0
2018-07-02 09:30:00,69.69,70.1,69.2,69.8,423828.0,55.435,55.7611,55.0452,55.5225,423828.0
2018-07-02 10:00:00,69.77,69.9,69.47,69.71,294802.0,55.4986,55.602,55.26,55.4509,294802.0
2018-07-02 10:30:00,69.72,70.2,69.64,70.16,247172.0,55.4588,55.8407,55.3952,55.8088,247172.0
2018-07-02 11:00:00,70.18,70.37,69.54,69.54,234598.0,55.8247,55.9759,55.3157,55.3157,234598.0
2018-07-02 11:30:00,69.53,69.85,69.46,69.8,297017.0,55.3077,55.5623,55.252,55.5225,297017.0
2018-07-02 12:00:00,69.8,69.85,69.53,69.59,219963.0,55.5225,55.5623,55.3077,55.3554,219963.0
2018-07-02 12:30:00,69.56,69.79,69.53,69.77,195367.0,55.3316,55.5145,55.3077,55.4986,195367.0
2018-07-02 13:00:00,69.76,69.8,69.47,69.62,182448.0,55.4907,55.5225,55.26,55.3793,182448.0
2018-07-02 13:30:00,69.63,69.67,69.36,69.42,282779.0,55.3873,55.4191,55.1725,55.2202,282779.0
2018-07-02 14:00:00,69.43,69.62,69.23,69.6,300965.0,55.2282,55.3793,55.0691,55.3634,300965.0
2018-07-02 14:30:00,69.61,69.96,69.52,69.95,267069.0,55.3713,55.6498,55.2998,55.6418,267069.0
2018-07-02 15:00:00,69.95,70.19,69.95,70.13,305872.0,55.6418,55.8327,55.6418,55.785,305872.0
2018-07-02 15:30:00,70.14,70.4,70.1,70.22,724879.0,55.7929,55.9997,55.7611,55.8566,724879.0
2018-07-03 09:30:00,70.55,71.98,70.55,71.85,1219037.0,56.1191,57.2566,56.1191,57.1532,1219037.0
2018-07-03 10:00:00,71.86,72.4,71.76,72.28,941433.0,57.1611,57.5907,57.0816,57.4952,941433.0
2018-07-03 10:30:00,72.25,72.62,71.99,72.26,650857.0,57.4713,57.7657,57.2645,57.4793,650857.0
2018-07-03 11:00:00,72.26,72.29,71.29,71.35,606881.0,57.4793,57.5032,56.7077,56.7554,606881.0
2018-07-03 11:30:00,71.34,71.45,71.07,71.23,463569.0,56.7475,56.835,56.5327,56.66,463569.0
2018-07-03 12:00:00,71.23,71.23,70.7,70.96,429669.0,56.66,56.66,56.2384,56.4452,429669.0
2018-07-03 12:30:00,70.96,71.0,70.28,70.81,814565.0,56.4452,56.477,55.9043,56.3259,814565.0
2018-07-05 09:30:00,71.41,72.46,68.18,68.53,1489156.0,56.8032,57.6384,54.2338,54.5123,1489156.0
2018-07-05 10:00:00,68.57,69.56,68.54,69.07,751792.0,54.5441,55.3316,54.5202,54.9418,751792.0
2018-07-05 10:30:00,69.05,69.2,68.67,68.83,404648.0,54.9259,55.0452,54.6236,54.7509,404648.0
2018-07-05 11:00:00,68.87,69.43,68.61,69.24,583928.0,54.7827,55.2282,54.5759,55.077,583928.0
2018-07-05 11:30:00,69.22,69.48,69.04,69.21,309854.0,55.0611,55.2679,54.9179,55.0532,309854.0
2018-07-05 12:00:00,69.22,69.29,68.43,68.44,264995.0,55.0611,55.1168,54.4327,54.4407,264995.0
2018-07-05 12:30:00,68.44,68.69,68.41,68.62,227123.0,54.4407,54.6395,54.4168,54.5838,227123.0
2018-07-05 13:00:00,68.62,68.95,68.61,68.83,302391.0,54.5838,54.8463,54.5759,54.7509,302391.0
2018-07-05 13:30:00,68.83,69.25,68.83,69.21,283203.0,54.7509,55.085,54.7509,55.0532,283203.0
2018-07-05 14:00:00,69.21,69.46,69.08,69.37,519998.0,55.0532,55.252,54.9498,55.1804,519998.0
2018-07-05 14:30:00,69.36,69.7,69.34,69.5,313836.0,55.1725,55.4429,55.1566,55.2838,313836.0
2018-07-05 15:00:00,69.49,69.67,69.45,69.55,382261.0,55.2759,55.4191,55.2441,55.3236,382261.0
2018-07-05 15:30:00,69.55,69.68,69.41,69.58,785449.0,55.3236,55.427,55.2123,55.3475,785449.0
2018-07-06 09:30:00,69.21,70.53,69.12,70.45,367823.0,55.0532,56.1032,54.9816,56.0395,367823.0
2018-07-06 10:00:00,70.42,70.42,69.97,70.28,420771.0,56.0157,56.0157,55.6577,55.9043,420771.0
2018-07-06 10:30:00,70.26,70.53,70.13,70.26,271583.0,55.8884,56.1032,55.785,55.8884,271583.0
2018-07-06 11:00:00,70.27,70.57,70.2,70.54,228201.0,55.8963,56.135,55.8407,56.1111,228201.0
2018-07-06 11:30:00,70.54,70.72,70.46,70.56,225617.0,56.1111,56.2543,56.0475,56.127,225617.0
2018-07-06 12:00:00,70.57,70.88,70.54,70.85,243914.0,56.135,56.3816,56.1111,56.3577,243914.0
2018-07-06 12:30:00,70.85,70.86,70.58,70.76,137935.0,56.3577,56.3657,56.1429,56.2861,137935.0
2018-07-06 13:00:00,70.77,70.91,70.74,70.85,118500.0,56.2941,56.4054,56.2702,56.3577,118500.0
2018-07-06 13:30:00,70.87,70.98,70.84,70.92,124246.0,56.3736,56.4611,56.3497,56.4134,124246.0
2018-07-06 14:00:00,70.92,70.97,70.56,70.64,178962.0,56.4134,56.4532,56.127,56.1907,178962.0
2018-07-06 14:30:00,70.65,70.66,70.28,70.33,165048.0,56.1986,56.2066,55.9043,55.9441,165048.0
2018-07-06 15:00:00,70.33,70.49,70.33,70.44,204831.0,55.9441,56.0713,55.9441,56.0316,204831.0
2018-07-06 15:30:00,70.44,70.44,70.11,70.2,420468.0,56.0316,56.0316,55.7691,55.8407,420468.0
2018-07-09 09:30:00,70.44,71.47,70.4,71.4,658908.0,56.0316,56.8509,55.9997,56.7952,658908.0
2018-07-09 10:00:00,71.43,71.64,70.92,71.52,368880.0,56.8191,56.9861,56.4134,56.8907,368880.0
2018-07-09 10:30:00,71.53,71.7,71.37,71.65,301725.0,56.8986,57.0338,56.7713,56.9941,301725.0
2018-07-09 11:00:00,71.64,71.82,71.56,71.58,400582.0,56.9861,57.1293,56.9225,56.9384,400582.0
2018-07-09 11:30:00,71.57,71.76,71.39,71.48,264977.0,56.9304,57.0816,56.7872,56.8588,264977.0
2018-07-09 12:00:00,71.47,71.57,71.4,71.51,291338.0,56.8509,56.9304,56.7952,56.8827,291338.0
2018-07-09 12:30:00,71.51,71.86,71.46,71.78,266156.0,56.8827,57.1611,56.8429,57.0975,266156.0
2018-07-09 13:00:00,71.78,71.91,71.68,71.88,172495.0,57.0975,57.2009,57.0179,57.177,172495.0
2018-07-09 13:30:00,71.88,71.97,71.76,71.89,196615.0,57.177,57.2486,57.0816,57.185,196615.0
2018-07-09 14:00:00,71.88,72.17,71.88,72.03,242793.0,57.177,57.4077,57.177,57.2963,242793.0
2018-07-09 14:30:00,72.02,72.02,71.74,71.84,212366.0,57.2884,57.2884,57.0657,57.1452,212366.0
2018-07-09 15:00:00,71.84,72.02,71.8,71.86,277008.0,57.1452,57.2884,57.1134,57.1611,277008.0
2018-07-09 15:30:00,71.85,71.94,71.71,71.83,528370.0,57.1532,57.2247,57.0418,57.1372,528370.0
2018-07-10 09:30:00,71.89,73.18,71.78,72.79,350638.0,57.185,58.2111,57.0975,57.9009,350638.0
2018-07-10 10:00:00,72.79,73.0,72.62,72.68,336431.0,57.9009,58.0679,57.7657,57.8134,336431.0
2018-07-10 10:30:00,72.67,72.99,72.43,72.8,329274.0,57.8054,58.06,57.6145,57.9088,329274.0
2018-07-10 11:00:00,72.8,72.88,72.56,72.59,301333.0,57.9088,57.9725,57.7179,57.7418,301333.0
2018-07-10 11:30:00,72.57,72.79,72.51,72.58,149695.0,57.7259,57.9009,57.6782,57.7338,149695.0
2018-07-10 12:00:00,72.58,72.58,72.26,72.51,136351.0,57.7338,57.7338,57.4793,57.6782,136351.0
2018-07-10 12:30:00,72.52,72.6,72.16,72.29,207540.0,57.6861,57.7497,57.3997,57.5032,207540.0
2018-07-10 13:00:00,72.3,72.33,72.04,72.16,162111.0,57.5111,57.535,57.3043,57.3997,162111.0
2018-07-10 13:30:00,72.17,72.33,72.08,72.32,163766.0,57.4077,57.535,57.3361,57.527,163766.0
2018-07-10 14:00:00,72.33,72.38,72.18,72.29,201923.0,57.535,57.5747,57.4157,57.5032,201923.0
2018-07-10 14:30:00,72.29,72.37,72.01,72.03,160059.0,57.5032,57.5668,57.2804,57.2963,160059.0
2018-07-10 15:00:00,72.03,72.05,71.83,71.91,218345.0,57.2963,57.3122,57.1372,57.2009,218345.0
2018-07-10 15:30:00,71.92,72.03,71.8,71.86,470341.0,57.2088,57.2963,57.1134,57.1611,470341.0
2018-07-11 09:30:00,70.96,71.36,70.52,71.18,391682.0,56.4452,56.7634,56.0952,56.6202,391682.0
2018-07-11 10:00:00,71.16,71.41,71.08,71.14,207461.0,56.6043,56.8032,56.5407,56.5884,207461.0
2018-07-11 10:30:00,71.14,71.69,70.47,70.56,284693.0,56.5884,57.0259,56.0554,56.127,284693.0
2018-07-11 11:00:00,70.57,70.66,70.23,70.23,234924.0,56.135,56.2066,55.8645,55.8645,234924.0
2018-07-11 11:30:00,70.26,70.53,70.23,70.47,174604.0,55.8884,56.1032,55.8645,56.0554,174604.0
2018-07-11 12:00:00,70.47,70.57,70.33,70.55,138618.0,56.0554,56.135,55.9441,56.1191,138618.0
2018-07-11 12:30:00,70.54,70.7,70.4,70.44,119899.0,56.1111,56.2384,55.9997,56.0316,119899.0
2018-07-11 13:00:00,70.44,70.47,70.13,70.17,205453.0,56.0316,56.0554,55.785,55.8168,205453.0
2018-07-11 13:30:00,70.19,70.26,69.72,69.72,275267.0,55.8327,55.8884,55.4588,55.4588,275267.0
2018-07-11 14:00:00,69.72,69.85,69.29,69.84,251797.0,55.4588,55.5623,55.1168,55.5543,251797.0
2018-07-11 14:30:00,69.85,70.01,69.82,69.93,264850.0,55.5623,55.6895,55.5384,55.6259,264850.0
2018-07-11 15:00:00,69.92,69.99,69.58,69.63,262008.0,55.6179,55.6736,55.3475,55.3873,262008.0
2018-07-11 15:30:00,69.64,70.0,69.63,69.95,628394.0,55.3952,55.6816,55.3873,55.6418,628394.0
2018-07-12 09:30:00,70.53,70.6,69.27,70.04,452414.0,56.1032,56.1588,55.1009,55.7134,452414.0
2018-07-12 10:00:00,70.06,70.22,69.78,70.09,410038.0,55.7293,55.8566,55.5066,55.7532,410038.0
2018-07-12 10:30:00,70.09,70.11,69.53,69.59,322243.0,55.7532,55.7691,55.3077,55.3554,322243.0
2018-07-12 11:00:00,69.6,69.88,69.54,69.81,212410.0,55.3634,55.5861,55.3157,55.5304,212410.0
2018-07-12 11:30:00,69.81,69.95,69.59,69.89,198077.0,55.5304,55.6418,55.3554,55.5941,198077.0
2018-07-12 12:00:00,69.91,70.27,69.86,70.26,134546.0,55.61,55.8963,55.5702,55.8884,134546.0
2018-07-12 12:30:00,70.25,70.39,70.15,70.36,134143.0,55.8804,55.9918,55.8009,55.9679,134143.0
2018-07-12 13:00:00,70.35,70.39,70.24,70.37,140144.0,55.96,55.9918,55.8725,55.9759,140144.0
2018-07-12 13:30:00,70.37,70.64,70.34,70.43,147017.0,55.9759,56.1907,55.952,56.0236,147017.0
2018-07-12 14:00:00,70.44,70.67,70.43,70.51,237000.0,56.0316,56.2145,56.0236,56.0872,237000.0
2018-07-12 14:30:00,70.52,70.63,70.45,70.48,192775.0,56.0952,56.1827,56.0395,56.0634,192775.0
2018-07-12 15:00:00,70.48,70.65,70.41,70.51,162724.0,56.0634,56.1986,56.0077,56.0872,162724.0
2018-07-12 15:30:00,70.51,70.59,70.42,70.5,462290.0,56.0872,56.1509,56.0157,56.0793,462290.0
2018-07-13 09:30:00,70.87,71.3,70.48,70.63,311413.0,56.3736,56.7157,56.0634,56.1827,311413.0
2018-07-13 10:00:00,70.62,71.52,70.61,71.29,243371.0,56.1747,56.8907,56.1668,56.7077,243371.0
2018-07-13 10:30:00,71.31,71.7,71.29,71.69,377453.0,56.7236,57.0338,56.7077,57.0259,377453.0
2018-07-13 11:00:00,71.71,71.85,71.44,71.73,244241.0,57.0418,57.1532,56.827,57.0577,244241.0
2018-07-13 11:30:00,71.75,71.98,71.63,71.91,259466.0,57.0736,57.2566,56.9782,57.2009,259466.0
2018-07-13 12:00:00,71.92,71.95,71.7,71.75,176101.0,57.2088,57.2327,57.0338,57.0736,176101.0
2018-07-13 12:30:00,71.74,71.85,71.69,71.78,103362.0,57.0657,57.1532,57.0259,57.0975,103362.0
2018-07-13 13:00:00,71.79,71.91,71.67,71.82,106372.0,57.1054,57.2009,57.01,57.1293,106372.0
2018-07-13 13:30:00,71.82,71.87,71.67,71.74,104704.0,57.1293,57.1691,57.01,57.0657,104704.0
2018-07-13 14:00:00,71.75,71.77,71.5,71.58,160422.0,57.0736,57.0895,56.8747,56.9384,160422.0
2018-07-13 14:30:00,71.54,71.54,71.32,71.51,165614.0,56.9066,56.9066,56.7316,56.8827,165614.0
2018-07-13 15:00:00,71.52,71.78,71.51,71.62,248750.0,56.8907,57.0975,56.8827,56.9702,248750.0
2018-07-13 15:30:00,71.61,71.78,71.5,71.7,606010.0,56.9622,57.0975,56.8747,57.0338,606010.0
2018-07-16 09:30:00,71.01,71.9,71.01,71.22,233780.0,56.485,57.1929,56.485,56.652,233780.0
2018-07-16 10:00:00,71.22,71.41,71.1,71.26,146196.0,56.652,56.8032,56.5566,56.6838,146196.0
2018-07-16 10:30:00,71.25,71.29,70.79,70.96,165831.0,56.6759,56.7077,56.31,56.4452,165831.0
2018-07-16 11:00:00,70.95,71.15,70.92,71.05,164684.0,56.4372,56.5963,56.4134,56.5168,164684.0
2018-07-16 11:30:00,71.03,71.25,70.8,71.25,144053.0,56.5009,56.6759,56.3179,56.6759,144053.0
2018-07-16 12:00:00,71.23,71.45,71.19,71.39,105047.0,56.66,56.835,56.6282,56.7872,105047.0
2018-07-16 12:30:00,71.4,71.54,71.32,71.52,113609.0,56.7952,56.9066,56.7316,56.8907,113609.0
2018-07-16 13:00:00,71.53,71.61,71.41,71.5,110044.0,56.8986,56.9622,56.8032,56.8747,110044.0
2018-07-16 13:30:00,71.49,71.58,71.43,71.5,98676.0,56.8668,56.9384,56.8191,56.8747,98676.0
2018-07-16 14:00:00,71.51,71.57,71.3,71.32,123576.0,56.8827,56.9304,56.7157,56.7316,123576.0
2018-07-16 14:30:00,71.33,71.34,71.12,71.25,213552.0,56.7395,56.7475,56.5725,56.6759,213552.0
2018-07-16 15:00:00,71.25,71.59,71.25,71.45,222281.0,56.6759,56.9463,56.6759,56.835,222281.0
2018-07-16 15:30:00,71.45,71.48,71.34,71.41,429981.0,56.835,56.8588,56.7475,56.8032,429981.0
2018-07-17 09:30:00,71.38,72.12,70.83,71.98,301347.0,56.7793,57.3679,56.3418,57.2566,301347.0
2018-07-17 10:00:00,71.96,72.26,71.66,71.81,211481.0,57.2407,57.4793,57.002,57.1213,211481.0
2018-07-17 10:30:00,71.82,72.34,71.81,72.29,137081.0,57.1293,57.5429,57.1213,57.5032,137081.0
2018-07-17 11:00:00,72.28,72.39,72.16,72.32,188355.0,57.4952,57.5827,57.3997,57.527,188355.0
2018-07-17 11:30:00,72.31,72.35,72.18,72.23,89239.0,57.5191,57.5509,57.4157,57.4554,89239.0
2018-07-17 12:00:00,72.23,72.57,72.16,72.49,197858.0,57.4554,57.7259,57.3997,57.6622,197858.0
2018-07-17 12:30:00,72.5,72.65,72.31,72.38,153372.0,57.6702,57.7895,57.5191,57.5747,153372.0
2018-07-17 13:00:00,72.38,72.44,72.25,72.29,125707.0,57.5747,57.6225,57.4713,57.5032,125707.0
2018-07-17 13:30:00,72.29,72.5,72.29,72.46,109275.0,57.5032,57.6702,57.5032,57.6384,109275.0
2018-07-17 14:00:00,72.47,72.5,72.25,72.27,92929.0,57.6463,57.6702,57.4713,57.4872,92929.0
2018-07-17 14:30:00,72.26,72.31,71.9,71.91,135492.0,57.4793,57.5191,57.1929,57.2009,135492.0
2018-07-17 15:00:00,71.91,72.02,71.83,71.86,122915.0,57.2009,57.2884,57.1372,57.1611,122915.0
2018-07-17 15:30:00,71.86,71.9,71.65,71.72,535503.0,57.1611,57.1929,56.9941,57.0497,535503.0
2018-07-18 09:30:00,71.47,71.89,70.61,70.94,642662.0,56.8509,57.185,56.1668,56.4293,642662.0
2018-07-18 10:00:00,70.94,71.1,70.73,70.87,369563.0,56.4293,56.5566,56.2622,56.3736,369563.0
2018-07-18 10:30:00,70.87,71.83,70.61,71.72,353428.0,56.3736,57.1372,56.1668,57.0497,353428.0
2018-07-18 11:00:00,71.73,72.21,71.58,72.01,347867.0,57.0577,57.4395,56.9384,57.2804,347867.0
2018-07-18 11:30:00,72.02,72.4,71.98,72.31,338126.0,57.2884,57.5907,57.2566,57.5191,338126.0
2018-07-18 12:00:00,72.31,72.63,72.25,72.4,240994.0,57.5191,57.7736,57.4713,57.5907,240994.0
2018-07-18 12:30:00,72.41,72.57,72.25,72.36,156826.0,57.5986,57.7259,57.4713,57.5588,156826.0
2018-07-18 13:00:00,72.37,72.55,72.2,72.38,256175.0,57.5668,57.71,57.4316,57.5747,256175.0
2018-07-18 13:30:00,72.38,72.46,72.24,72.25,151706.0,57.5747,57.6384,57.4634,57.4713,151706.0
2018-07-18 14:00:00,72.26,72.39,72.17,72.32,164672.0,57.4793,57.5827,57.4077,57.527,164672.0
2018-07-18 14:30:00,72.34,72.67,72.31,72.6,183247.0,57.5429,57.8054,57.5191,57.7497,183247.0
2018-07-18 15:00:00,72.61,72.75,72.57,72.63,186188.0,57.7577,57.8691,57.7259,57.7736,186188.0
2018-07-18 15:30:00,72.62,72.69,72.42,72.56,412851.0,57.7657,57.8213,57.6066,57.7179,412851.0
2018-07-19 09:30:00,72.89,73.35,72.6,72.85,320039.0,57.9804,58.3463,57.7497,57.9486,320039.0
2018-07-19 10:00:00,72.85,73.45,72.78,73.07,183039.0,57.9486,58.4259,57.8929,58.1236,183039.0
2018-07-19 10:30:00,73.08,73.38,73.03,73.03,240405.0,58.1316,58.3702,58.0918,58.0918,240405.0
2018-07-19 11:00:00,73.04,73.15,72.85,72.89,142529.0,58.0997,58.1872,57.9486,57.9804,142529.0
2018-07-19 11:30:00,72.89,73.18,72.88,73.02,130885.0,57.9804,58.2111,57.9725,58.0838,130885.0
2018-07-19 12:00:00,73.0,73.16,72.99,73.16,115194.0,58.0679,58.1952,58.06,58.1952,115194.0
2018-07-19 12:30:00,73.17,73.21,72.78,72.85,161591.0,58.2031,58.235,57.8929,57.9486,161591.0
2018-07-19 13:00:00,72.85,73.01,72.76,72.91,126236.0,57.9486,58.0759,57.877,57.9963,126236.0
2018-07-19 13:30:00,72.91,73.1,72.87,73.04,97324.0,57.9963,58.1475,57.9645,58.0997,97324.0
2018-07-19 14:00:00,73.04,73.07,72.83,72.95,109130.0,58.0997,58.1236,57.9327,58.0281,109130.0
2018-07-19 14:30:00,72.95,73.01,72.78,72.92,146801.0,58.0281,58.0759,57.8929,58.0043,146801.0
2018-07-19 15:00:00,72.91,73.09,72.88,72.89,310937.0,57.9963,58.1395,57.9725,57.9804,310937.0
2018-07-19 15:30:00,72.89,72.97,72.77,72.87,413618.0,57.9804,58.0441,57.885,57.9645,413618.0
2018-07-20 09:30:00,72.65,73.26,72.1,73.22,453522.0,57.7895,58.2747,57.352,58.2429,453522.0
2018-07-20 10:00:00,73.2,73.2,72.6,72.79,184026.0,58.227,58.227,57.7497,57.9009,184026.0
2018-07-20 10:30:00,72.79,72.92,72.67,72.69,209134.0,57.9009,58.0043,57.8054,57.8213,209134.0
2018-07-20 11:00:00,72.7,72.71,72.35,72.46,324132.0,57.8293,57.8372,57.5509,57.6384,324132.0
2018-07-20 11:30:00,72.46,72.72,72.23,72.23,283547.0,57.6384,57.8452,57.4554,57.4554,283547.0
2018-07-20 12:00:00,72.23,72.53,72.18,72.51,148723.0,57.4554,57.6941,57.4157,57.6782,148723.0
2018-07-20 12:30:00,72.5,72.6,72.44,72.47,97639.0,57.6702,57.7497,57.6225,57.6463,97639.0
2018-07-20 13:00:00,72.48,72.69,72.41,72.66,81124.0,57.6543,57.8213,57.5986,57.7975,81124.0
2018-07-20 13:30:00,72.65,72.79,72.55,72.76,111128.0,57.7895,57.9009,57.71,57.877,111128.0
2018-07-20 14:00:00,72.75,72.83,72.68,72.75,112176.0,57.8691,57.9327,57.8134,57.8691,112176.0
2018-07-20 14:30:00,72.76,72.78,72.48,72.67,161506.0,57.877,57.8929,57.6543,57.8054,161506.0
2018-07-20 15:00:00,72.66,72.84,72.63,72.64,202271.0,57.7975,57.9406,57.7736,57.7816,202271.0
2018-07-20 15:30:00,72.65,72.78,72.47,72.53,689923.0,57.7895,57.8929,57.6463,57.6941,689923.0
2018-07-23 09:30:00,73.06,73.39,72.77,73.08,283189.0,58.1156,58.3781,57.885,58.1316,283189.0
2018-07-23 10:00:00,73.05,73.05,72.37,72.43,190659.0,58.1077,58.1077,57.5668,57.6145,190659.0
2018-07-23 10:30:00,72.43,72.67,72.31,72.62,267778.0,57.6145,57.8054,57.5191,57.7657,267778.0
2018-07-23 11:00:00,72.61,72.97,72.49,72.97,224128.0,57.7577,58.0441,57.6622,58.0441,224128.0
2018-07-23 11:30:00,72.98,73.12,72.9,73.03,268155.0,58.052,58.1634,57.9884,58.0918,268155.0
2018-07-23 12:00:00,73.02,73.04,72.8,72.84,156406.0,58.0838,58.0997,57.9088,57.9406,156406.0
2018-07-23 12:30:00,72.83,72.96,72.73,72.76,172256.0,57.9327,58.0361,57.8531,57.877,172256.0
2018-07-23 13:00:00,72.77,72.82,72.57,72.8,132675.0,57.885,57.9247,57.7259,57.9088,132675.0
2018-07-23 13:30:00,72.81,73.0,72.8,72.84,106411.0,57.9168,58.0679,57.9088,57.9406,106411.0
2018-07-23 14:00:00,72.86,73.14,72.85,73.11,87435.0,57.9566,58.1793,57.9486,58.1554,87435.0
2018-07-23 14:30:00,73.1,73.34,73.03,73.03,279736.0,58.1475,58.3384,58.0918,58.0918,279736.0
2018-07-23 15:00:00,73.03,73.05,72.92,73.01,110184.0,58.0918,58.1077,58.0043,58.0759,110184.0
2018-07-23 15:30:00,73.0,73.11,72.92,73.01,493208.0,58.0679,58.1554,58.0043,58.0759,493208.0
2018-07-24 09:30:00,73.43,74.26,73.04,74.17,444778.0,58.41,59.0702,58.0997,58.9986,444778.0
2018-07-24 10:00:00,74.19,74.29,73.91,74.27,383750.0,59.0145,59.0941,58.7918,59.0781,383750.0
2018-07-24 10:30:00,74.28,74.56,74.15,74.17,370536.0,59.0861,59.3088,58.9827,58.9986,370536.0
2018-07-24 11:00:00,74.17,74.18,73.74,73.96,174266.0,58.9986,59.0066,58.6566,58.8316,174266.0
2018-07-24 11:30:00,73.94,74.14,73.9,74.12,117616.0,58.8156,58.9747,58.7838,58.9588,117616.0
2018-07-24 12:00:00,74.12,74.35,74.07,74.24,138924.0,58.9588,59.1418,58.9191,59.0543,138924.0
2018-07-24 12:30:00,74.24,74.35,74.01,74.12,118018.0,59.0543,59.1418,58.8713,58.9588,118018.0
2018-07-24 13:00:00,74.13,74.36,74.04,74.07,151546.0,58.9668,59.1497,58.8952,58.9191,151546.0
2018-07-24 13:30:00,74.08,74.12,73.78,73.95,199660.0,58.927,58.9588,58.6884,58.8236,199660.0
2018-07-24 14:00:00,73.94,74.0,73.73,73.9,117900.0,58.8156,58.8634,58.6486,58.7838,117900.0
2018-07-24 14:30:00,73.88,73.89,73.68,73.83,269578.0,58.7679,58.7759,58.6088,58.7281,269578.0
2018-07-24 15:00:00,73.83,73.93,73.62,73.77,218906.0,58.7281,58.8077,58.5611,58.6804,218906.0
2018-07-24 15:30:00,73.77,73.82,73.53,73.74,589410.0,58.6804,58.7202,58.4895,58.6566,589410.0
2018-07-25 09:30:00,73.86,74.3,73.42,74.11,456165.0,58.752,59.102,58.402,58.9509,456165.0
2018-07-25 10:00:00,74.13,74.27,73.96,74.24,260177.0,58.9668,59.0781,58.8316,59.0543,260177.0
2018-07-25 10:30:00,74.27,74.62,73.75,73.81,401595.0,59.0781,59.3566,58.6645,58.7122,401595.0
2018-07-25 11:00:00,73.84,74.17,73.36,74.17,397745.0,58.7361,58.9986,58.3543,58.9986,397745.0
2018-07-25 11:30:00,74.18,74.59,74.02,74.54,164130.0,59.0066,59.3327,58.8793,59.2929,164130.0
2018-07-25 12:00:00,74.54,74.73,74.42,74.68,183675.0,59.2929,59.4441,59.1975,59.4043,183675.0
2018-07-25 12:30:00,74.69,74.71,74.51,74.52,159215.0,59.4122,59.4281,59.2691,59.277,159215.0
2018-07-25 13:00:00,74.52,74.61,74.36,74.53,251344.0,59.277,59.3486,59.1497,59.285,251344.0
2018-07-25 13:30:00,74.54,74.66,74.43,74.6,216659.0,59.2929,59.3884,59.2054,59.3406,216659.0
2018-07-25 14:00:00,74.59,74.68,74.5,74.61,245294.0,59.3327,59.4043,59.2611,59.3486,245294.0
2018-07-25 14:30:00,74.6,74.81,74.58,74.77,220402.0,59.3406,59.5077,59.3247,59.4759,220402.0
2018-07-25 15:00:00,74.77,74.86,74.6,74.64,281309.0,59.4759,59.5475,59.3406,59.3725,281309.0
2018-07-25 15:30:00,74.65,74.85,74.48,74.73,740671.0,59.3804,59.5395,59.2452,59.4441,740671.0
2018-07-26 09:30:00,75.89,78.48,75.41,78.42,1392156.0,60.3668,62.427,59.985,62.3793,1392156.0
2018-07-26 10:00:00,78.45,79.43,78.21,78.54,975558.0,62.4031,63.1827,62.2122,62.4747,975558.0
2018-07-26 10:30:00,78.51,79.04,78.32,78.77,627870.0,62.4509,62.8724,62.2997,62.6577,627870.0
2018-07-26 11:00:00,78.77,80.15,78.74,80.13,1008797.0,62.6577,63.7554,62.6338,63.7395,1008797.0
2018-07-26 11:30:00,80.15,80.43,79.72,79.83,536582.0,63.7554,63.9781,63.4134,63.5009,536582.0
2018-07-26 12:00:00,79.82,80.16,79.42,80.1,484644.0,63.4929,63.7634,63.1747,63.7156,484644.0
2018-07-26 12:30:00,80.1,80.63,79.58,79.62,399980.0,63.7156,64.1372,63.302,63.3338,399980.0
2018-07-26 13:00:00,79.64,79.99,79.42,79.67,293179.0,63.3497,63.6281,63.1747,63.3736,293179.0
2018-07-26 13:30:00,79.66,79.82,79.4,79.49,262748.0,63.3656,63.4929,63.1588,63.2304,262748.0
2018-07-26 14:00:00,79.5,79.93,79.45,79.77,268422.0,63.2384,63.5804,63.1986,63.4531,268422.0
2018-07-26 14:30:00,79.77,79.98,79.64,79.66,293605.0,63.4531,63.6202,63.3497,63.3656,293605.0
2018-07-26 15:00:00,79.65,80.19,79.59,80.15,586341.0,63.3577,63.7872,63.3099,63.7554,586341.0
2018-07-26 15:30:00,80.14,80.56,80.08,80.17,1413776.0,63.7474,64.0815,63.6997,63.7713,1413776.0
2018-07-27 09:30:00,80.62,81.9,79.7,81.0,758351.0,64.1293,65.1474,63.3974,64.4315,758351.0
2018-07-27 10:00:00,81.07,81.6,80.84,80.87,415662.0,64.4872,64.9088,64.3043,64.3281,415662.0
2018-07-27 10:30:00,80.87,81.05,80.42,80.72,320253.0,64.3281,64.4713,63.9702,64.2088,320253.0
2018-07-27 11:00:00,80.72,80.95,80.55,80.85,220896.0,64.2088,64.3918,64.0736,64.3122,220896.0
2018-07-27 11:30:00,80.86,81.18,80.81,81.0,222506.0,64.3202,64.5747,64.2804,64.4315,222506.0
2018-07-27 12:00:00,80.99,81.03,80.82,80.98,140172.0,64.4236,64.4554,64.2883,64.4156,140172.0
2018-07-27 12:30:00,80.99,81.01,80.53,80.55,222931.0,64.4236,64.4395,64.0577,64.0736,222931.0
2018-07-27 13:00:00,80.55,80.74,80.39,80.56,246739.0,64.0736,64.2247,63.9463,64.0815,246739.0
2018-07-27 13:30:00,80.57,80.82,80.47,80.75,196118.0,64.0895,64.2883,64.0099,64.2327,196118.0
2018-07-27 14:00:00,80.74,80.88,80.47,80.51,278843.0,64.2247,64.3361,64.0099,64.0418,278843.0
2018-07-27 14:30:00,80.49,80.74,80.46,80.68,183358.0,64.0258,64.2247,64.002,64.177,183358.0
2018-07-27 15:00:00,80.68,80.95,80.68,80.87,260197.0,64.177,64.3918,64.177,64.3281,260197.0
2018-07-27 15:30:00,80.86,81.09,80.82,81.05,816813.0,64.3202,64.5031,64.2883,64.4713,816813.0
2018-07-30 09:30:00,81.66,82.27,81.31,81.31,507602.0,64.9565,65.4418,64.6781,64.6781,507602.0
2018-07-30 10:00:00,81.36,81.97,81.25,81.9,358941.0,64.7179,65.2031,64.6304,65.1474,358941.0
2018-07-30 10:30:00,81.89,81.9,81.46,81.53,283560.0,65.1395,65.1474,64.7974,64.8531,283560.0
2018-07-30 11:00:00,81.53,81.53,81.19,81.37,243295.0,64.8531,64.8531,64.5827,64.7258,243295.0
2018-07-30 11:30:00,81.37,81.6,81.23,81.5,185814.0,64.7258,64.9088,64.6145,64.8293,185814.0
2018-07-30 12:00:00,81.51,81.59,81.32,81.33,129191.0,64.8372,64.9008,64.6861,64.694,129191.0
2018-07-30 12:30:00,81.32,81.61,81.3,81.57,127514.0,64.6861,64.9168,64.6702,64.8849,127514.0
2018-07-30 13:00:00,81.58,81.76,81.5,81.57,131329.0,64.8929,65.0361,64.8293,64.8849,131329.0
2018-07-30 13:30:00,81.56,81.83,81.51,81.83,142782.0,64.877,65.0918,64.8372,65.0918,142782.0
2018-07-30 14:00:00,81.82,81.96,81.72,81.75,187767.0,65.0838,65.1952,65.0043,65.0281,187767.0
2018-07-30 14:30:00,81.75,81.81,81.44,81.62,174267.0,65.0281,65.0758,64.7815,64.9247,174267.0
2018-07-30 15:00:00,81.61,81.68,81.36,81.44,213173.0,64.9168,64.9724,64.7179,64.7815,213173.0
2018-07-30 15:30:00,81.44,81.57,81.31,81.51,511793.0,64.7815,64.8849,64.6781,64.8372,511793.0
2018-07-31 09:30:00,81.62,82.61,81.6,82.5,256532.0,64.9247,65.7122,64.9088,65.6247,256532.0
2018-07-31 10:00:00,82.52,82.56,81.81,81.93,236918.0,65.6406,65.6724,65.0758,65.1713,236918.0
2018-07-31 10:30:00,81.93,82.03,81.6,81.61,184157.0,65.1713,65.2508,64.9088,64.9168,184157.0
2018-07-31 11:00:00,81.6,81.99,81.59,81.89,150860.0,64.9088,65.219,64.9008,65.1395,150860.0
2018-07-31 11:30:00,81.89,82.15,81.86,82.09,137137.0,65.1395,65.3463,65.1156,65.2986,137137.0
2018-07-31 12:00:00,82.1,82.28,82.1,82.16,109462.0,65.3065,65.4497,65.3065,65.3543,109462.0
2018-07-31 12:30:00,82.17,82.27,82.06,82.14,121434.0,65.3622,65.4418,65.2747,65.3383,121434.0
2018-07-31 13:00:00,82.14,82.18,81.98,82.13,223110.0,65.3383,65.3702,65.2111,65.3304,223110.0
2018-07-31 13:30:00,82.12,82.13,81.63,81.7,248004.0,65.3224,65.3304,64.9327,64.9883,248004.0
2018-07-31 14:00:00,81.72,81.73,81.25,81.29,237228.0,65.0043,65.0122,64.6304,64.6622,237228.0
2018-07-31 14:30:00,81.28,81.29,80.98,81.01,279802.0,64.6543,64.6622,64.4156,64.4395,279802.0
2018-07-31 15:00:00,81.02,81.23,80.72,81.13,356298.0,64.4474,64.6145,64.2088,64.5349,356298.0
2018-07-31 15:30:00,81.13,81.18,80.81,80.84,824705.0,64.5349,64.5747,64.2804,64.3043,824705.0
2018-08-01 09:30:00,80.25,80.79,80.02,80.79,201375.0,63.8349,64.2645,63.652,64.2645,201375.0
2018-08-01 10:00:00,80.79,80.9,80.38,80.42,234788.0,64.2645,64.352,63.9383,63.9702,234788.0
2018-08-01 10:30:00,80.4,80.81,80.31,80.56,226667.0,63.9543,64.2804,63.8827,64.0815,226667.0
2018-08-01 11:00:00,80.57,80.59,80.13,80.35,719132.0,64.0895,64.1054,63.7395,63.9145,719132.0
2018-08-01 11:30:00,80.36,80.51,79.84,79.98,373926.0,63.9224,64.0418,63.5088,63.6202,373926.0
2018-08-01 12:00:00,79.98,80.56,79.89,80.48,488307.0,63.6202,64.0815,63.5486,64.0179,488307.0
2018-08-01 12:30:00,80.46,80.66,80.41,80.64,186743.0,64.002,64.1611,63.9622,64.1452,186743.0
2018-08-01 13:00:00,80.64,80.69,80.45,80.63,100245.0,64.1452,64.1849,63.994,64.1372,100245.0
2018-08-01 13:30:00,80.64,80.87,80.56,80.7,136505.0,64.1452,64.3281,64.0815,64.1929,136505.0
2018-08-01 14:00:00,80.77,81.01,80.65,80.93,126230.0,64.2486,64.4395,64.1531,64.3758,126230.0
2018-08-01 14:30:00,80.92,80.92,80.64,80.87,154918.0,64.3679,64.3679,64.1452,64.3281,154918.0
2018-08-01 15:00:00,80.86,81.03,80.8,80.97,135665.0,64.3202,64.4554,64.2724,64.4077,135665.0
2018-08-01 15:30:00,80.98,81.07,80.74,80.77,394451.0,64.4156,64.4872,64.2247,64.2486,394451.0
2018-08-02 09:30:00,80.28,80.28,79.22,79.95,452328.0,63.8588,63.8588,63.0156,63.5963,452328.0
2018-08-02 10:00:00,79.95,80.12,79.63,79.98,258745.0,63.5963,63.7315,63.3418,63.6202,258745.0
2018-08-02 10:30:00,79.99,80.24,79.68,79.71,277560.0,63.6281,63.827,63.3815,63.4054,277560.0
2018-08-02 11:00:00,79.71,79.95,79.49,79.93,232205.0,63.4054,63.5963,63.2304,63.5804,232205.0
2018-08-02 11:30:00,79.91,79.98,79.69,79.83,213516.0,63.5645,63.6202,63.3895,63.5009,213516.0
2018-08-02 12:00:00,79.84,80.11,79.74,80.0,255360.0,63.5088,63.7236,63.4293,63.6361,255360.0
2018-08-02 12:30:00,80.0,80.19,79.85,80.15,115571.0,63.6361,63.7872,63.5168,63.7554,115571.0
2018-08-02 13:00:00,80.14,80.27,80.09,80.15,135881.0,63.7474,63.8509,63.7077,63.7554,135881.0
2018-08-02 13:30:00,80.15,80.3,79.66,79.66,158364.0,63.7554,63.8747,63.3656,63.3656,158364.0
2018-08-02 14:00:00,79.65,79.83,79.51,79.52,134056.0,63.3577,63.5009,63.2463,63.2543,134056.0
2018-08-02 14:30:00,79.53,79.72,79.51,79.7,142923.0,63.2622,63.4134,63.2463,63.3974,142923.0
2018-08-02 15:00:00,79.7,79.86,79.62,79.83,218368.0,63.3974,63.5247,63.3338,63.5009,218368.0
2018-08-02 15:30:00,79.83,79.88,79.7,79.73,417201.0,63.5009,63.5406,63.3974,63.4213,417201.0
2018-08-03 09:30:00,79.72,80.34,79.38,79.46,179051.0,63.4134,63.9065,63.1429,63.2065,179051.0
2018-08-03 10:00:00,79.48,79.63,79.12,79.22,138950.0,63.2224,63.3418,62.9361,63.0156,138950.0
2018-08-03 10:30:00,79.22,79.23,78.42,78.47,244074.0,63.0156,63.0236,62.3793,62.419,244074.0
2018-08-03 11:00:00,78.48,78.96,78.47,78.75,189880.0,62.427,62.8088,62.419,62.6418,189880.0
2018-08-03 11:30:00,78.75,78.84,78.46,78.47,148034.0,62.6418,62.7134,62.4111,62.419,148034.0
2018-08-03 12:00:00,78.48,78.63,78.45,78.57,106451.0,62.427,62.5463,62.4031,62.4986,106451.0
2018-08-03 12:30:00,78.56,78.6,78.41,78.58,204248.0,62.4906,62.5224,62.3713,62.5065,204248.0
2018-08-03 13:00:00,78.58,78.68,78.54,78.65,108778.0,62.5065,62.5861,62.4747,62.5622,108778.0
2018-08-03 13:30:00,78.65,78.88,78.58,78.71,113192.0,62.5622,62.7452,62.5065,62.6099,113192.0
2018-08-03 14:00:00,78.73,78.81,78.69,78.79,92403.0,62.6259,62.6895,62.594,62.6736,92403.0
2018-08-03 14:30:00,78.79,78.91,78.72,78.88,114695.0,62.6736,62.769,62.6179,62.7452,114695.0
2018-08-03 15:00:00,78.89,79.22,78.89,79.16,174499.0,62.7531,63.0156,62.7531,62.9679,174499.0
2018-08-03 15:30:00,79.16,79.17,79.01,79.08,382361.0,62.9679,62.9759,62.8486,62.9043,382361.0
2018-08-06 09:30:00,79.4,79.56,78.81,79.3,415669.0,63.1588,63.2861,62.6895,63.0793,415669.0
2018-08-06 10:00:00,79.29,79.51,79.02,79.04,190935.0,63.0713,63.2463,62.8565,62.8724,190935.0
2018-08-06 10:30:00,79.03,79.37,78.97,79.35,201412.0,62.8645,63.1349,62.8168,63.119,201412.0
2018-08-06 11:00:00,79.35,79.6,79.32,79.35,256469.0,63.119,63.3179,63.0952,63.119,256469.0
2018-08-06 11:30:00,79.35,79.53,79.17,79.22,121498.0,63.119,63.2622,62.9759,63.0156,121498.0
2018-08-06 12:00:00,79.2,79.81,79.2,79.69,123468.0,62.9997,63.4849,62.9997,63.3895,123468.0
2018-08-06 12:30:00,79.7,79.71,79.51,79.58,83039.0,63.3974,63.4054,63.2463,63.302,83039.0
2018-08-06 13:00:00,79.57,79.65,79.43,79.52,424796.0,63.294,63.3577,63.1827,63.2543,424796.0
2018-08-06 13:30:00,79.52,79.57,79.4,79.55,209784.0,63.2543,63.294,63.1588,63.2781,209784.0
2018-08-06 14:00:00,79.54,79.57,79.4,79.48,185995.0,63.2702,63.294,63.1588,63.2224,185995.0
2018-08-06 14:30:00,79.48,79.57,79.46,79.55,124655.0,63.2224,63.294,63.2065,63.2781,124655.0
2018-08-06 15:00:00,79.54,79.82,79.48,79.67,161043.0,63.2702,63.4929,63.2224,63.3736,161043.0
2018-08-06 15:30:00,79.66,79.89,79.62,79.84,442797.0,63.3656,63.5486,63.3338,63.5088,442797.0
2018-08-07 09:30:00,80.4,81.57,80.11,80.86,417713.0,63.9543,64.8849,63.7236,64.3202,417713.0
2018-08-07 10:00:00,80.87,81.25,80.8,81.17,296627.0,64.3281,64.6304,64.2724,64.5668,296627.0
2018-08-07 10:30:00,81.18,81.23,80.88,81.22,292215.0,64.5747,64.6145,64.3361,64.6065,292215.0
2018-08-07 11:00:00,81.21,81.65,81.05,81.52,267906.0,64.5986,64.9486,64.4713,64.8452,267906.0
2018-08-07 11:30:00,81.51,81.71,81.39,81.45,220514.0,64.8372,64.9963,64.7418,64.7895,220514.0
2018-08-07 12:00:00,81.45,81.47,81.23,81.38,120478.0,64.7895,64.8054,64.6145,64.7338,120478.0
2018-08-07 12:30:00,81.39,81.52,81.25,81.36,136360.0,64.7418,64.8452,64.6304,64.7179,136360.0
2018-08-07 13:00:00,81.37,81.43,81.24,81.43,114617.0,64.7258,64.7736,64.6224,64.7736,114617.0
2018-08-07 13:30:00,81.42,81.91,81.39,81.91,184532.0,64.7656,65.1554,64.7418,65.1554,184532.0
2018-08-07 14:00:00,81.91,81.93,81.75,81.84,149609.0,65.1554,65.1713,65.0281,65.0997,149609.0
2018-08-07 14:30:00,81.84,81.91,81.75,81.8,160720.0,65.0997,65.1554,65.0281,65.0679,160720.0
2018-08-07 15:00:00,81.8,81.8,81.63,81.73,159929.0,65.0679,65.0679,64.9327,65.0122,159929.0
2018-08-07 15:30:00,81.73,81.79,81.17,81.25,628393.0,65.0122,65.0599,64.5668,64.6304,628393.0
2018-08-08 09:30:00,80.74,81.3,80.56,81.04,197904.0,64.2247,64.6702,64.0815,64.4633,197904.0
2018-08-08 10:00:00,81.07,81.11,80.5,80.67,236118.0,64.4872,64.519,64.0338,64.169,236118.0
2018-08-08 10:30:00,80.61,80.96,80.18,80.95,238455.0,64.1213,64.3997,63.7793,64.3918,238455.0
2018-08-08 11:00:00,80.95,81.17,80.8,80.83,126884.0,64.3918,64.5668,64.2724,64.2963,126884.0
2018-08-08 11:30:00,80.81,81.04,80.8,80.99,141546.0,64.2804,64.4633,64.2724,64.4236,141546.0
2018-08-08 12:00:00,81.0,81.22,80.9,81.06,115374.0,64.4315,64.6065,64.352,64.4793,115374.0
2018-08-08 12:30:00,81.06,81.28,81.03,81.1,77875.0,64.4793,64.6543,64.4554,64.5111,77875.0
2018-08-08 13:00:00,81.11,81.37,81.09,81.22,73689.0,64.519,64.7258,64.5031,64.6065,73689.0
2018-08-08 13:30:00,81.22,81.42,81.17,81.38,87212.0,64.6065,64.7656,64.5668,64.7338,87212.0
2018-08-08 14:00:00,81.39,81.39,81.15,81.26,108807.0,64.7418,64.7418,64.5508,64.6383,108807.0
2018-08-08 14:30:00,81.25,81.73,81.14,81.71,244278.0,64.6304,65.0122,64.5429,64.9963,244278.0
2018-08-08 15:00:00,81.71,81.99,81.61,81.93,274374.0,64.9963,65.219,64.9168,65.1713,274374.0
2018-08-08 15:30:00,81.91,81.96,81.65,81.69,506803.0,65.1554,65.1952,64.9486,64.9804,506803.0
2018-08-09 09:30:00,81.85,82.18,81.65,81.77,238390.0,65.1077,65.3702,64.9486,65.044,238390.0
2018-08-09 10:00:00,81.74,81.86,81.54,81.75,196059.0,65.0202,65.1156,64.8611,65.0281,196059.0
2018-08-09 10:30:00,81.77,81.89,81.64,81.67,136399.0,65.044,65.1395,64.9406,64.9645,136399.0
2018-08-09 11:00:00,81.67,81.93,81.66,81.68,174198.0,64.9645,65.1713,64.9565,64.9724,174198.0
2018-08-09 11:30:00,81.67,81.67,80.97,81.02,214723.0,64.9645,64.9645,64.4077,64.4474,214723.0
2018-08-09 12:00:00,81.02,81.03,80.56,80.62,244421.0,64.4474,64.4554,64.0815,64.1293,244421.0
2018-08-09 12:30:00,80.63,80.72,80.45,80.62,184718.0,64.1372,64.2088,63.994,64.1293,184718.0
2018-08-09 13:00:00,80.61,80.95,80.58,80.94,121116.0,64.1213,64.3918,64.0974,64.3838,121116.0
2018-08-09 13:30:00,80.93,81.04,80.81,80.98,156007.0,64.3758,64.4633,64.2804,64.4156,156007.0
2018-08-09 14:00:00,80.97,81.0,80.66,80.69,112669.0,64.4077,64.4315,64.1611,64.1849,112669.0
2018-08-09 14:30:00,80.69,80.8,80.53,80.59,149801.0,64.1849,64.2724,64.0577,64.1054,149801.0
2018-08-09 15:00:00,80.6,80.93,80.55,80.92,139107.0,64.1133,64.3758,64.0736,64.3679,139107.0
2018-08-09 15:30:00,80.92,81.0,80.61,80.75,382922.0,64.3679,64.4315,64.1213,64.2327,382922.0
2018-08-10 09:30:00,80.34,81.24,80.33,80.77,214046.0,63.9065,64.6224,63.8986,64.2486,214046.0
2018-08-10 10:00:00,80.75,80.87,80.52,80.6,206595.0,64.2327,64.3281,64.0497,64.1133,206595.0
2018-08-10 10:30:00,80.61,80.95,80.48,80.95,188252.0,64.1213,64.3918,64.0179,64.3918,188252.0
2018-08-10 11:00:00,80.96,81.0,80.59,80.6,118069.0,64.3997,64.4315,64.1054,64.1133,118069.0
2018-08-10 11:30:00,80.6,80.84,80.59,80.69,107117.0,64.1133,64.3043,64.1054,64.1849,107117.0
2018-08-10 12:00:00,80.68,80.74,80.58,80.66,80732.0,64.177,64.2247,64.0974,64.1611,80732.0
2018-08-10 12:30:00,80.68,80.76,80.61,80.64,80224.0,64.177,64.2406,64.1213,64.1452,80224.0
2018-08-10 13:00:00,80.63,80.66,80.51,80.61,108694.0,64.1372,64.1611,64.0418,64.1213,108694.0
2018-08-10 13:30:00,80.6,80.63,80.42,80.49,126965.0,64.1133,64.1372,63.9702,64.0258,126965.0
2018-08-10 14:00:00,80.5,80.79,80.43,80.55,107916.0,64.0338,64.2645,63.9781,64.0736,107916.0
2018-08-10 14:30:00,80.55,80.74,80.55,80.67,71898.0,64.0736,64.2247,64.0736,64.169,71898.0
2018-08-10 15:00:00,80.67,81.11,80.52,80.98,169128.0,64.169,64.519,64.0497,64.4156,169128.0
2018-08-10 15:30:00,80.99,81.03,80.84,80.94,369191.0,64.4236,64.4554,64.3043,64.3838,369191.0
2018-08-13 09:30:00,81.13,81.74,80.91,81.58,218048.0,64.5349,65.0202,64.3599,64.8929,218048.0
2018-08-13 10:00:00,81.55,81.63,81.39,81.51,183690.0,64.869,64.9327,64.7418,64.8372,183690.0
2018-08-13 10:30:00,81.51,81.64,81.14,81.22,160771.0,64.8372,64.9406,64.5429,64.6065,160771.0
2018-08-13 11:00:00,81.23,81.3,81.06,81.21,72419.0,64.6145,64.6702,64.4793,64.5986,72419.0
2018-08-13 11:30:00,81.2,81.24,81.01,81.1,101465.0,64.5906,64.6224,64.4395,64.5111,101465.0
2018-08-13 12:00:00,81.1,81.11,80.67,80.72,88190.0,64.5111,64.519,64.169,64.2088,88190.0
2018-08-13 12:30:00,80.71,80.81,80.56,80.67,78880.0,64.2008,64.2804,64.0815,64.169,78880.0
2018-08-13 13:00:00,80.67,80.79,80.5,80.69,68576.0,64.169,64.2645,64.0338,64.1849,68576.0
2018-08-13 13:30:00,80.72,80.8,80.53,80.65,61691.0,64.2088,64.2724,64.0577,64.1531,61691.0
2018-08-13 14:00:00,80.66,80.85,80.66,80.8,78084.0,64.1611,64.3122,64.1611,64.2724,78084.0
2018-08-13 14:30:00,80.8,80.85,80.56,80.58,85257.0,64.2724,64.3122,64.0815,64.0974,85257.0
2018-08-13 15:00:00,80.58,80.6,80.32,80.35,99266.0,64.0974,64.1133,63.8906,63.9145,99266.0
2018-08-13 15:30:00,80.36,80.41,80.03,80.09,344912.0,63.9224,63.9622,63.6599,63.7077,344912.0
2018-08-14 09:30:00,80.71,80.86,80.06,80.46,319593.0,64.2008,64.3202,63.6838,64.002,319593.0
2018-08-14 10:00:00,80.46,80.62,80.32,80.41,135039.0,64.002,64.1293,63.8906,63.9622,135039.0
2018-08-14 10:30:00,80.39,80.54,80.2,80.44,159659.0,63.9463,64.0656,63.7952,63.9861,159659.0
2018-08-14 11:00:00,80.44,80.44,80.05,80.06,145706.0,63.9861,63.9861,63.6759,63.6838,145706.0
2018-08-14 11:30:00,80.06,80.1,79.76,79.79,203772.0,63.6838,63.7156,63.4452,63.469,203772.0
2018-08-14 12:00:00,79.78,79.81,79.55,79.67,146224.0,63.4611,63.4849,63.2781,63.3736,146224.0
2018-08-14 12:30:00,79.69,79.7,79.36,79.42,112227.0,63.3895,63.3974,63.127,63.1747,112227.0
2018-08-14 13:00:00,79.44,79.67,79.28,79.63,228415.0,63.1906,63.3736,63.0634,63.3418,228415.0
2018-08-14 13:30:00,79.65,79.87,79.59,79.84,95859.0,63.3577,63.5327,63.3099,63.5088,95859.0
2018-08-14 14:00:00,79.84,80.0,79.7,80.0,112255.0,63.5088,63.6361,63.3974,63.6361,112255.0
2018-08-14 14:30:00,80.0,80.08,79.97,80.0,139867.0,63.6361,63.6997,63.6122,63.6361,139867.0
2018-08-14 15:00:00,80.0,80.33,79.98,80.28,235150.0,63.6361,63.8986,63.6202,63.8588,235150.0
2018-08-14 15:30:00,80.27,80.35,80.07,80.11,425847.0,63.8509,63.9145,63.6918,63.7236,425847.0
2018-08-15 09:30:00,79.02,79.32,77.86,78.04,401650.0,63.2312,63.4712,62.3029,62.447,401650.0
2018-08-15 10:00:00,78.02,78.09,77.23,77.38,486542.0,62.431,62.487,61.7988,61.9189,486542.0
2018-08-15 10:30:00,77.33,77.72,76.89,76.94,391314.0,61.8788,62.1909,61.5268,61.5668,391314.0
2018-08-15 11:00:00,76.93,77.44,76.8,77.4,590237.0,61.5588,61.9669,61.4547,61.9349,590237.0
2018-08-15 11:30:00,77.42,77.77,77.06,77.13,130404.0,61.9509,62.2309,61.6628,61.7188,130404.0
2018-08-15 12:00:00,77.1,77.25,76.97,77.19,319154.0,61.6948,61.8148,61.5908,61.7668,319154.0
2018-08-15 12:30:00,77.19,77.46,77.11,77.25,256101.0,61.7668,61.9829,61.7028,61.8148,256101.0
2018-08-15 13:00:00,77.26,77.36,76.89,77.22,408735.0,61.8228,61.9028,61.5268,61.7908,408735.0
2018-08-15 13:30:00,77.25,77.69,77.24,77.48,260476.0,61.8148,62.1669,61.8068,61.9989,260476.0
2018-08-15 14:00:00,77.48,77.5,76.95,77.0,305895.0,61.9989,62.0149,61.5748,61.6148,305895.0
2018-08-15 14:30:00,76.99,77.25,76.87,77.18,222600.0,61.6068,61.8148,61.5108,61.7588,222600.0
2018-08-15 15:00:00,77.19,77.28,77.04,77.15,287297.0,61.7668,61.8388,61.6468,61.7348,287297.0
2018-08-15 15:30:00,77.15,77.4,77.09,77.18,650237.0,61.7348,61.9349,61.6868,61.7588,650237.0
2018-08-16 09:30:00,77.53,78.43,77.47,77.67,434972.0,62.0389,62.7591,61.9909,62.1509,434972.0
2018-08-16 10:00:00,77.66,77.91,77.61,77.7,270346.0,62.1429,62.343,62.1029,62.1749,270346.0
2018-08-16 10:30:00,77.71,77.79,77.47,77.47,310324.0,62.1829,62.2469,61.9909,61.9909,310324.0
2018-08-16 11:00:00,77.46,77.55,77.32,77.37,145595.0,61.9829,62.0549,61.8708,61.9109,145595.0
2018-08-16 11:30:00,77.36,77.42,77.21,77.33,294675.0,61.9028,61.9509,61.7828,61.8788,294675.0
2018-08-16 12:00:00,77.33,77.37,77.05,77.05,151914.0,61.8788,61.9109,61.6548,61.6548,151914.0
2018-08-16 12:30:00,77.04,77.04,76.71,76.94,148208.0,61.6468,61.6468,61.3827,61.5668,148208.0
2018-08-16 13:00:00,76.94,76.99,76.69,76.71,138446.0,61.5668,61.6068,61.3667,61.3827,138446.0
2018-08-16 13:30:00,76.71,77.11,76.7,77.05,127445.0,61.3827,61.7028,61.3747,61.6548,127445.0
2018-08-16 14:00:00,77.05,77.06,76.93,77.01,133270.0,61.6548,61.6628,61.5588,61.6228,133270.0
2018-08-16 14:30:00,77.01,77.01,76.78,76.87,165969.0,61.6228,61.6228,61.4387,61.5108,165969.0
2018-08-16 15:00:00,76.87,77.0,76.77,76.77,287911.0,61.5108,61.6148,61.4307,61.4307,287911.0
2018-08-16 15:30:00,76.77,76.78,76.58,76.7,500187.0,61.4307,61.4387,61.2787,61.3747,500187.0
2018-08-17 09:30:00,77.27,77.29,76.22,76.57,455178.0,61.8308,61.8468,60.9906,61.2707,455178.0
2018-08-17 10:00:00,76.56,76.81,76.37,76.73,301399.0,61.2627,61.4627,61.1107,61.3987,301399.0
2018-08-17 10:30:00,76.75,77.12,76.75,76.81,290194.0,61.4147,61.7108,61.4147,61.4627,290194.0
2018-08-17 11:00:00,76.81,77.12,76.79,77.09,190101.0,61.4627,61.7108,61.4467,61.6868,190101.0
2018-08-17 11:30:00,77.09,77.37,77.08,77.19,184462.0,61.6868,61.9109,61.6788,61.7668,184462.0
2018-08-17 12:00:00,77.2,77.21,76.98,77.04,78168.0,61.7748,61.7828,61.5988,61.6468,78168.0
2018-08-17 12:30:00,77.03,77.07,76.9,76.91,99197.0,61.6388,61.6708,61.5348,61.5428,99197.0
2018-08-17 13:00:00,76.91,76.96,76.82,76.94,98773.0,61.5428,61.5828,61.4707,61.5668,98773.0
2018-08-17 13:30:00,76.95,77.06,76.94,77.01,137947.0,61.5748,61.6628,61.5668,61.6228,137947.0
2018-08-17 14:00:00,76.99,77.23,76.99,77.22,88628.0,61.6068,61.7988,61.6068,61.7908,88628.0
2018-08-17 14:30:00,77.22,77.28,77.08,77.1,130222.0,61.7908,61.8388,61.6788,61.6948,130222.0
2018-08-17 15:00:00,77.09,77.27,77.07,77.25,119082.0,61.6868,61.8308,61.6708,61.8148,119082.0
2018-08-17 15:30:00,77.24,77.28,77.06,77.12,336357.0,61.8068,61.8388,61.6628,61.7108,336357.0
2018-08-20 09:30:00,77.37,78.02,77.18,77.75,264741.0,61.9109,62.431,61.7588,62.2149,264741.0
2018-08-20 10:00:00,77.73,78.49,77.73,78.48,163840.0,62.1989,62.8071,62.1989,62.7991,163840.0
2018-08-20 10:30:00,78.46,78.74,78.27,78.71,250757.0,62.7831,63.0071,62.631,62.9831,250757.0
2018-08-20 11:00:00,78.71,79.13,78.63,78.93,274528.0,62.9831,63.3192,62.9191,63.1591,274528.0
2018-08-20 11:30:00,78.95,79.22,78.8,78.99,146601.0,63.1752,63.3912,63.0551,63.2072,146601.0
2018-08-20 12:00:00,78.98,79.08,78.87,79.01,155669.0,63.1992,63.2792,63.1111,63.2232,155669.0
2018-08-20 12:30:00,79.01,79.08,78.8,78.93,150375.0,63.2232,63.2792,63.0551,63.1591,150375.0
2018-08-20 13:00:00,78.94,78.96,78.73,78.8,84865.0,63.1672,63.1832,62.9991,63.0551,84865.0
2018-08-20 13:30:00,78.8,78.96,78.75,78.93,91045.0,63.0551,63.1832,63.0151,63.1591,91045.0
2018-08-20 14:00:00,78.94,78.95,78.77,78.93,104227.0,63.1672,63.1752,63.0311,63.1591,104227.0
2018-08-20 14:30:00,78.93,78.98,78.83,78.84,117211.0,63.1591,63.1992,63.0791,63.0871,117211.0
2018-08-20 15:00:00,78.84,78.95,78.69,78.89,174432.0,63.0871,63.1752,62.9671,63.1271,174432.0
2018-08-20 15:30:00,78.89,78.9,78.74,78.77,407289.0,63.1271,63.1351,63.0071,63.0311,407289.0
2018-08-21 09:30:00,79.03,80.1,78.83,79.95,517392.0,63.2392,64.0954,63.0791,63.9753,517392.0
2018-08-21 10:00:00,79.94,80.21,79.76,80.13,382437.0,63.9673,64.1834,63.8233,64.1194,382437.0
2018-08-21 10:30:00,80.16,80.54,80.12,80.42,371965.0,64.1434,64.4475,64.1114,64.3514,371965.0
2018-08-21 11:00:00,80.42,80.58,80.25,80.34,211429.0,64.3514,64.4795,64.2154,64.2874,211429.0
2018-08-21 11:30:00,80.34,80.8,80.33,80.72,253593.0,64.2874,64.6555,64.2794,64.5915,253593.0
2018-08-21 12:00:00,80.72,80.77,80.37,80.39,224196.0,64.5915,64.6315,64.3114,64.3274,224196.0
2018-08-21 12:30:00,80.38,80.38,80.18,80.21,750016.0,64.3194,64.3194,64.1594,64.1834,750016.0
2018-08-21 13:00:00,80.23,80.23,79.75,79.87,271644.0,64.1994,64.1994,63.8153,63.9113,271644.0
2018-08-21 13:30:00,79.88,80.11,79.81,79.81,138361.0,63.9193,64.1034,63.8633,63.8633,138361.0
2018-08-21 14:00:00,79.82,79.85,79.61,79.68,186978.0,63.8713,63.8953,63.7033,63.7593,186978.0
2018-08-21 14:30:00,79.68,79.72,79.14,79.24,249809.0,63.7593,63.7913,63.3272,63.4072,249809.0
2018-08-21 15:00:00,79.25,79.38,79.08,79.08,328322.0,63.4152,63.5192,63.2792,63.2792,328322.0
2018-08-21 15:30:00,79.07,79.08,78.8,79.0,627820.0,63.2712,63.2792,63.0551,63.2152,627820.0
2018-08-22 09:30:00,79.1,80.25,79.02,79.5,568711.0,63.2952,64.2154,63.2312,63.6153,568711.0
2018-08-22 10:00:00,79.5,79.96,79.47,79.95,206641.0,63.6153,63.9833,63.5913,63.9753,206641.0
2018-08-22 10:30:00,79.93,80.16,79.7,80.04,224580.0,63.9593,64.1434,63.7753,64.0474,224580.0
2018-08-22 11:00:00,80.02,80.13,79.95,80.04,176640.0,64.0314,64.1194,63.9753,64.0474,176640.0
2018-08-22 11:30:00,80.05,80.49,79.91,80.49,174252.0,64.0554,64.4074,63.9433,64.4074,174252.0
2018-08-22 12:00:00,80.5,80.52,80.1,80.14,164991.0,64.4155,64.4315,64.0954,64.1274,164991.0
2018-08-22 12:30:00,80.15,80.19,79.99,80.1,132368.0,64.1354,64.1674,64.0074,64.0954,132368.0
2018-08-22 13:00:00,80.1,80.31,80.1,80.2,127487.0,64.0954,64.2634,64.0954,64.1754,127487.0
2018-08-22 13:30:00,80.2,80.32,80.08,80.21,150300.0,64.1754,64.2714,64.0794,64.1834,150300.0
2018-08-22 14:00:00,80.22,80.31,80.09,80.3,146795.0,64.1914,64.2634,64.0874,64.2554,146795.0
2018-08-22 14:30:00,80.31,80.34,80.19,80.27,150354.0,64.2634,64.2874,64.1674,64.2314,150354.0
2018-08-22 15:00:00,80.27,80.44,80.26,80.4,221080.0,64.2314,64.3674,64.2234,64.3354,221080.0
2018-08-22 15:30:00,80.41,80.48,80.2,80.21,479518.0,64.3434,64.3994,64.1754,64.1834,479518.0
2018-08-23 09:30:00,80.28,80.83,79.95,80.57,245338.0,64.2394,64.6795,63.9753,64.4715,245338.0
2018-08-23 10:00:00,80.6,80.99,80.52,80.96,195319.0,64.4955,64.8075,64.4315,64.7835,195319.0
2018-08-23 10:30:00,80.96,81.11,80.82,80.85,184052.0,64.7835,64.9036,64.6715,64.6955,184052.0
2018-08-23 11:00:00,80.84,80.86,80.56,80.66,132906.0,64.6875,64.7035,64.4635,64.5435,132906.0
2018-08-23 11:30:00,80.66,80.92,80.51,80.86,129952.0,64.5435,64.7515,64.4235,64.7035,129952.0
2018-08-23 12:00:00,80.86,81.32,80.86,81.27,193591.0,64.7035,65.0716,64.7035,65.0316,193591.0
2018-08-23 12:30:00,81.25,81.32,81.15,81.18,115647.0,65.0156,65.0716,64.9356,64.9596,115647.0
2018-08-23 13:00:00,81.18,81.3,81.12,81.29,90308.0,64.9596,65.0556,64.9116,65.0476,90308.0
2018-08-23 13:30:00,81.28,81.29,81.07,81.12,112320.0,65.0396,65.0476,64.8716,64.9116,112320.0
2018-08-23 14:00:00,81.11,81.47,81.11,81.42,98116.0,64.9036,65.1916,64.9036,65.1516,98116.0
2018-08-23 14:30:00,81.43,81.65,81.37,81.64,169378.0,65.1596,65.3357,65.1116,65.3277,169378.0
2018-08-23 15:00:00,81.63,81.74,81.46,81.54,181877.0,65.3197,65.4077,65.1836,65.2477,181877.0
2018-08-23 15:30:00,81.54,81.68,81.46,81.63,532222.0,65.2477,65.3597,65.1836,65.3197,532222.0
2018-08-24 09:30:00,82.12,82.44,81.68,82.08,383935.0,65.7118,65.9678,65.3597,65.6798,383935.0
2018-08-24 10:00:00,82.06,82.46,81.78,82.45,269067.0,65.6638,65.9838,65.4397,65.9758,269067.0
2018-08-24 10:30:00,82.46,83.2,82.45,83.19,605245.0,65.9838,66.576,65.9758,66.568,605245.0
2018-08-24 11:00:00,83.18,83.41,83.04,83.19,523042.0,66.56,66.744,66.4479,66.568,523042.0
2018-08-24 11:30:00,83.19,83.58,83.17,83.56,293156.0,66.568,66.88,66.552,66.864,293156.0
2018-08-24 12:00:00,83.56,83.7,83.39,83.69,408201.0,66.864,66.9761,66.728,66.9681,408201.0
2018-08-24 12:30:00,83.69,83.74,83.25,83.35,278453.0,66.9681,67.0081,66.616,66.696,278453.0
2018-08-24 13:00:00,83.37,83.46,83.27,83.4,266442.0,66.712,66.784,66.632,66.736,266442.0
2018-08-24 13:30:00,83.4,83.5,83.13,83.48,219434.0,66.736,66.816,66.52,66.8,219434.0
2018-08-24 14:00:00,83.48,83.48,83.31,83.43,161721.0,66.8,66.8,66.664,66.76,161721.0
2018-08-24 14:30:00,83.42,83.56,83.26,83.38,164252.0,66.752,66.864,66.624,66.72,164252.0
2018-08-24 15:00:00,83.39,83.55,83.35,83.53,225588.0,66.728,66.856,66.696,66.84,225588.0
2018-08-24 15:30:00,83.53,83.86,83.49,83.83,1028079.0,66.84,67.1041,66.808,67.0801,1028079.0
2018-08-27 09:30:00,84.05,84.79,83.98,84.66,445803.0,67.2561,67.8483,67.2001,67.7442,445803.0
2018-08-27 10:00:00,84.66,84.7,84.15,84.23,242239.0,67.7442,67.7763,67.3362,67.4002,242239.0
2018-08-27 10:30:00,84.23,84.23,83.59,83.67,423339.0,67.4002,67.4002,66.888,66.9521,423339.0
2018-08-27 11:00:00,83.69,83.97,83.19,83.53,277834.0,66.9681,67.1921,66.568,66.84,277834.0
2018-08-27 11:30:00,83.53,83.64,83.43,83.58,146213.0,66.84,66.9281,66.76,66.88,146213.0
2018-08-27 12:00:00,83.58,83.67,83.5,83.57,108212.0,66.88,66.9521,66.816,66.872,108212.0
2018-08-27 12:30:00,83.58,83.66,83.34,83.38,115745.0,66.88,66.9441,66.688,66.72,115745.0
2018-08-27 13:00:00,83.38,83.64,83.37,83.58,139329.0,66.72,66.9281,66.712,66.88,139329.0
2018-08-27 13:30:00,83.58,84.1,83.58,84.06,159673.0,66.88,67.2961,66.88,67.2641,159673.0
2018-08-27 14:00:00,84.06,84.22,83.87,83.93,116828.0,67.2641,67.3922,67.1121,67.1601,116828.0
2018-08-27 14:30:00,83.94,83.97,83.64,83.75,135334.0,67.1681,67.1921,66.9281,67.0161,135334.0
2018-08-27 15:00:00,83.75,83.77,83.51,83.67,231594.0,67.0161,67.0321,66.824,66.9521,231594.0
2018-08-27 15:30:00,83.66,83.76,83.47,83.69,582162.0,66.9441,67.0241,66.792,66.9681,582162.0
2018-08-28 09:30:00,83.71,84.58,83.51,84.26,426516.0,66.9841,67.6802,66.824,67.4242,426516.0
2018-08-28 10:00:00,84.27,84.32,84.06,84.1,168455.0,67.4322,67.4722,67.2641,67.2961,168455.0
2018-08-28 10:30:00,84.1,84.32,84.04,84.15,149480.0,67.2961,67.4722,67.2481,67.3362,149480.0
2018-08-28 11:00:00,84.16,84.32,84.1,84.12,142052.0,67.3442,67.4722,67.2961,67.3121,142052.0
2018-08-28 11:30:00,84.11,84.14,83.71,83.83,181299.0,67.3041,67.3281,66.9841,67.0801,181299.0
2018-08-28 12:00:00,83.83,83.9,83.61,83.62,94808.0,67.0801,67.1361,66.904,66.9121,94808.0
2018-08-28 12:30:00,83.64,83.83,83.59,83.75,100070.0,66.9281,67.0801,66.888,67.0161,100070.0
2018-08-28 13:00:00,83.76,83.89,83.72,83.86,91298.0,67.0241,67.1281,66.9921,67.1041,91298.0
2018-08-28 13:30:00,83.86,83.94,83.76,83.8,103394.0,67.1041,67.1681,67.0241,67.0561,103394.0
2018-08-28 14:00:00,83.8,83.93,83.78,83.9,81434.0,67.0561,67.1601,67.0401,67.1361,81434.0
2018-08-28 14:30:00,83.89,83.99,83.88,83.98,107176.0,67.1281,67.2081,67.1201,67.2001,107176.0
2018-08-28 15:00:00,83.98,84.06,83.9,83.92,152745.0,67.2001,67.2641,67.1361,67.1521,152745.0
2018-08-28 15:30:00,83.93,84.0,83.7,83.9,607243.0,67.1601,67.2161,66.9761,67.1361,607243.0
2018-08-29 09:30:00,84.15,84.15,82.95,83.37,379134.0,67.3362,67.3362,66.3759,66.712,379134.0
2018-08-29 10:00:00,83.39,83.8,83.26,83.76,195115.0,66.728,67.0561,66.624,67.0241,195115.0
2018-08-29 10:30:00,83.76,84.35,83.76,84.27,220325.0,67.0241,67.4962,67.0241,67.4322,220325.0
2018-08-29 11:00:00,84.26,84.42,84.16,84.22,100750.0,67.4242,67.5522,67.3442,67.3922,100750.0
2018-08-29 11:30:00,84.21,84.29,84.07,84.18,101150.0,67.3842,67.4482,67.2721,67.3602,101150.0
2018-08-29 12:00:00,84.18,84.32,84.07,84.32,97133.0,67.3602,67.4722,67.2721,67.4722,97133.0
2018-08-29 12:30:00,84.31,84.46,84.24,84.46,80165.0,67.4642,67.5842,67.4082,67.5842,80165.0
2018-08-29 13:00:00,84.47,84.55,84.24,84.25,112485.0,67.5922,67.6562,67.4082,67.4162,112485.0
2018-08-29 13:30:00,84.23,84.25,84.07,84.17,121075.0,67.4002,67.4162,67.2721,67.3522,121075.0
2018-08-29 14:00:00,84.17,84.3,84.01,84.03,127845.0,67.3522,67.4562,67.2241,67.2401,127845.0
2018-08-29 14:30:00,84.01,84.06,83.53,83.58,191765.0,67.2241,67.2641,66.84,66.88,191765.0
2018-08-29 15:00:00,83.58,83.85,83.56,83.58,202279.0,66.88,67.0961,66.864,66.88,202279.0
2018-08-29 15:30:00,83.59,83.92,83.48,83.73,568979.0,66.888,67.1521,66.8,67.0001,568979.0
2018-08-30 09:30:00,83.94,83.95,83.21,83.27,418064.0,67.1681,67.1761,66.584,66.632,418064.0
2018-08-30 10:00:00,83.27,83.54,83.11,83.32,326370.0,66.632,66.848,66.504,66.672,326370.0
2018-08-30 10:30:00,83.33,83.68,83.27,83.55,245514.0,66.68,66.9601,66.632,66.856,245514.0
2018-08-30 11:00:00,83.57,83.64,83.12,83.2,246521.0,66.872,66.9281,66.512,66.576,246521.0
2018-08-30 11:30:00,83.19,83.41,82.96,82.97,189572.0,66.568,66.744,66.3839,66.3919,189572.0
2018-08-30 12:00:00,82.98,83.07,82.62,82.65,256974.0,66.3999,66.4719,66.1119,66.1359,256974.0
2018-08-30 12:30:00,82.64,82.65,82.03,82.27,313211.0,66.1279,66.1359,65.6397,65.8318,313211.0
2018-08-30 13:00:00,82.27,82.44,82.16,82.35,152465.0,65.8318,65.9678,65.7438,65.8958,152465.0
2018-08-30 13:30:00,82.35,82.57,82.3,82.57,138195.0,65.8958,66.0718,65.8558,66.0718,138195.0
2018-08-30 14:00:00,82.57,82.93,82.56,82.84,227126.0,66.0718,66.3599,66.0638,66.2879,227126.0
2018-08-30 14:30:00,82.83,83.15,82.8,83.12,153753.0,66.2799,66.536,66.2559,66.512,153753.0
2018-08-30 15:00:00,83.11,83.11,82.8,82.99,205393.0,66.504,66.504,66.2559,66.4079,205393.0
2018-08-30 15:30:00,83.0,83.2,82.98,83.14,556837.0,66.4159,66.576,66.3999,66.528,556837.0
2018-08-31 09:30:00,82.79,83.0,81.15,81.23,489135.0,66.2479,66.4159,64.9356,64.9996,489135.0
2018-08-31 10:00:00,81.22,81.97,81.08,81.78,412128.0,64.9916,65.5917,64.8796,65.4397,412128.0
2018-08-31 10:30:00,81.79,82.01,81.3,81.98,265722.0,65.4477,65.6237,65.0556,65.5997,265722.0
2018-08-31 11:00:00,81.97,82.0,81.65,81.95,295363.0,65.5917,65.6157,65.3357,65.5757,295363.0
2018-08-31 11:30:00,81.95,82.0,81.45,81.45,215761.0,65.5757,65.6157,65.1756,65.1756,215761.0
2018-08-31 12:00:00,81.44,81.88,81.38,81.76,158209.0,65.1676,65.5197,65.1196,65.4237,158209.0
2018-08-31 12:30:00,81.78,81.94,81.67,81.91,135511.0,65.4397,65.5677,65.3517,65.5437,135511.0
2018-08-31 13:00:00,81.91,82.61,81.9,82.27,366676.0,65.5437,66.1039,65.5357,65.8318,366676.0
2018-08-31 13:30:00,82.28,82.65,82.22,82.54,216546.0,65.8398,66.1359,65.7918,66.0478,216546.0
2018-08-31 14:00:00,82.56,82.57,82.33,82.41,150857.0,66.0638,66.0718,65.8798,65.9438,150857.0
2018-08-31 14:30:00,82.42,82.51,82.24,82.28,126795.0,65.9518,66.0238,65.8078,65.8398,126795.0
2018-08-31 15:00:00,82.28,82.33,82.18,82.32,162476.0,65.8398,65.8798,65.7598,65.8718,162476.0
2018-08-31 15:30:00,82.33,82.45,82.26,82.29,700955.0,65.8798,65.9758,65.8238,65.8478,700955.0
2018-09-04 09:30:00,82.75,85.08,82.6,84.02,973226.0,66.2159,68.0803,66.0959,67.2321,973226.0
2018-09-04 10:00:00,84.08,84.48,84.02,84.13,336267.0,67.2801,67.6002,67.2321,67.3201,336267.0
2018-09-04 10:30:00,84.12,84.34,83.93,84.01,209829.0,67.3121,67.4882,67.1601,67.2241,209829.0
2018-09-04 11:00:00,84.01,84.01,83.18,83.27,216000.0,67.2241,67.2241,66.56,66.632,216000.0
2018-09-04 11:30:00,83.27,83.42,82.97,83.08,150450.0,66.632,66.752,66.3919,66.4799,150450.0
2018-09-04 12:00:00,83.1,83.68,83.05,83.45,180485.0,66.496,66.9601,66.4559,66.776,180485.0
2018-09-04 12:30:00,83.45,83.57,83.34,83.5,164996.0,66.776,66.872,66.688,66.816,164996.0
2018-09-04 13:00:00,83.51,83.84,83.48,83.7,194526.0,66.824,67.0881,66.8,66.9761,194526.0
2018-09-04 13:30:00,83.7,83.93,83.67,83.82,185710.0,66.9761,67.1601,66.9521,67.0721,185710.0
2018-09-04 14:00:00,83.81,84.11,83.76,84.01,211264.0,67.0641,67.3041,67.0241,67.2241,211264.0
2018-09-04 14:30:00,83.99,84.14,83.96,84.12,193849.0,67.2081,67.3281,67.1841,67.3121,193849.0
2018-09-04 15:00:00,84.12,84.19,83.84,83.84,265894.0,67.3121,67.3682,67.0881,67.0881,265894.0
2018-09-04 15:30:00,83.85,84.3,83.75,84.28,869775.0,67.0961,67.4562,67.0161,67.4402,869775.0
2018-09-05 09:30:00,84.06,84.06,82.9,83.05,492200.0,67.2641,67.2641,66.3359,66.4559,492200.0
2018-09-05 10:00:00,83.07,83.07,82.41,82.84,421082.0,66.4719,66.4719,65.9438,66.2879,421082.0
2018-09-05 10:30:00,82.83,83.0,82.46,82.88,340862.0,66.2799,66.4159,65.9838,66.3199,340862.0
2018-09-05 11:00:00,82.89,83.11,82.62,82.8,413308.0,66.3279,66.504,66.1119,66.2559,413308.0
2018-09-05 11:30:00,82.78,83.65,82.74,83.61,202668.0,66.2399,66.9361,66.2079,66.904,202668.0
2018-09-05 12:00:00,83.6,83.98,83.6,83.84,332157.0,66.896,67.2001,66.896,67.0881,332157.0
2018-09-05 12:30:00,83.85,84.08,83.7,83.75,163788.0,67.0961,67.2801,66.9761,67.0161,163788.0
2018-09-05 13:00:00,83.75,84.42,83.75,84.42,206821.0,67.0161,67.5522,67.0161,67.5522,206821.0
2018-09-05 13:30:00,84.39,84.47,84.14,84.38,179571.0,67.5282,67.5922,67.3281,67.5202,179571.0
2018-09-05 14:00:00,84.38,84.41,84.18,84.31,161195.0,67.5202,67.5442,67.3602,67.4642,161195.0
2018-09-05 14:30:00,84.31,84.31,84.04,84.07,173860.0,67.4642,67.4642,67.2481,67.2721,173860.0
2018-09-05 15:00:00,84.07,84.3,83.98,84.06,287011.0,67.2721,67.4562,67.2001,67.2641,287011.0
2018-09-05 15:30:00,84.06,84.07,83.75,83.94,722094.0,67.2641,67.2721,67.0161,67.1681,722094.0
2018-09-06 09:30:00,83.78,85.04,83.58,85.04,315041.0,67.0401,68.0483,66.88,68.0483,315041.0
2018-09-06 10:00:00,85.02,85.34,84.7,84.77,496639.0,68.0323,68.2884,67.7763,67.8323,496639.0
2018-09-06 10:30:00,84.77,84.8,84.28,84.36,348638.0,67.8323,67.8563,67.4402,67.5042,348638.0
2018-09-06 11:00:00,84.4,84.51,83.66,84.02,420472.0,67.5362,67.6242,66.9441,67.2321,420472.0
2018-09-06 11:30:00,84.0,84.03,83.6,83.79,193833.0,67.2161,67.2401,66.896,67.0481,193833.0
2018-09-06 12:00:00,83.79,83.91,83.52,83.71,145848.0,67.0481,67.1441,66.832,66.9841,145848.0
2018-09-06 12:30:00,83.71,83.82,83.2,83.22,178850.0,66.9841,67.0721,66.576,66.592,178850.0
2018-09-06 13:00:00,83.22,83.57,83.01,83.35,188577.0,66.592,66.872,66.4239,66.696,188577.0
2018-09-06 13:30:00,83.34,83.63,83.25,83.41,166603.0,66.688,66.9201,66.616,66.744,166603.0
2018-09-06 14:00:00,83.41,83.51,82.91,82.98,276819.0,66.744,66.824,66.3439,66.3999,276819.0
2018-09-06 14:30:00,82.99,83.3,82.9,83.03,151952.0,66.4079,66.656,66.3359,66.4399,151952.0
2018-09-06 15:00:00,83.02,83.24,82.99,83.19,209014.0,66.4319,66.608,66.4079,66.568,209014.0
2018-09-06 15:30:00,83.19,83.23,82.75,82.8,561224.0,66.568,66.6,66.2159,66.2559,561224.0
2018-09-07 09:30:00,82.8,82.8,81.52,82.51,443820.0,66.2559,66.2559,65.2316,66.0238,443820.0
2018-09-07 10:00:00,82.52,82.85,82.43,82.43,237016.0,66.0318,66.2959,65.9598,65.9598,237016.0
2018-09-07 10:30:00,82.43,82.46,81.84,81.96,217338.0,65.9598,65.9838,65.4877,65.5837,217338.0
2018-09-07 11:00:00,82.01,82.53,81.99,82.53,169718.0,65.6237,66.0398,65.6077,66.0398,169718.0
2018-09-07 11:30:00,82.53,82.82,82.48,82.73,169469.0,66.0398,66.2719,65.9998,66.1999,169469.0
2018-09-07 12:00:00,82.72,82.76,82.3,82.31,194444.0,66.1919,66.2239,65.8558,65.8638,194444.0
2018-09-07 12:30:00,82.31,82.41,82.08,82.08,141649.0,65.8638,65.9438,65.6798,65.6798,141649.0
2018-09-07 13:00:00,82.08,82.19,81.9,82.17,113873.0,65.6798,65.7678,65.5357,65.7518,113873.0
2018-09-07 13:30:00,82.16,82.2,82.06,82.13,92683.0,65.7438,65.7758,65.6638,65.7198,92683.0
2018-09-07 14:00:00,82.13,82.24,82.05,82.17,111209.0,65.7198,65.8078,65.6557,65.7518,111209.0
2018-09-07 14:30:00,82.16,82.34,82.05,82.33,156907.0,65.7438,65.8878,65.6557,65.8798,156907.0
2018-09-07 15:00:00,82.32,82.42,82.2,82.38,151875.0,65.8718,65.9518,65.7758,65.9198,151875.0
2018-09-07 15:30:00,82.38,82.61,82.33,82.51,445491.0,65.9198,66.1039,65.8798,66.0238,445491.0
2018-09-10 09:30:00,82.7,83.1,82.5,82.7,416763.0,66.1759,66.496,66.0158,66.1759,416763.0
2018-09-10 10:00:00,82.7,82.84,82.17,82.34,265817.0,66.1759,66.2879,65.7518,65.8878,265817.0
2018-09-10 10:30:00,82.36,82.59,82.22,82.29,128056.0,65.9038,66.0879,65.7918,65.8478,128056.0
2018-09-10 11:00:00,82.3,82.49,82.15,82.3,115524.0,65.8558,66.0078,65.7358,65.8558,115524.0
2018-09-10 11:30:00,82.3,82.55,82.26,82.48,88853.0,65.8558,66.0558,65.8238,65.9998,88853.0
2018-09-10 12:00:00,82.48,82.49,82.29,82.31,93325.0,65.9998,66.0078,65.8478,65.8638,93325.0
2018-09-10 12:30:00,82.31,82.61,82.29,82.41,115712.0,65.8638,66.1039,65.8478,65.9438,115712.0
2018-09-10 13:00:00,82.4,82.75,82.35,82.69,104256.0,65.9358,66.2159,65.8958,66.1679,104256.0
2018-09-10 13:30:00,82.69,82.75,82.51,82.58,137095.0,66.1679,66.2159,66.0238,66.0799,137095.0
2018-09-10 14:00:00,82.58,82.7,82.41,82.58,178224.0,66.0799,66.1759,65.9438,66.0799,178224.0
2018-09-10 14:30:00,82.57,82.65,82.48,82.54,118028.0,66.0718,66.1359,65.9998,66.0478,118028.0
2018-09-10 15:00:00,82.54,82.56,82.32,82.35,170679.0,66.0478,66.0638,65.8718,65.8958,170679.0
2018-09-10 15:30:00,82.34,82.47,82.28,82.44,462846.0,65.8878,65.9918,65.8398,65.9678,462846.0
2018-09-11 09:30:00,82.25,83.3,81.71,82.73,345461.0,65.8158,66.656,65.3837,66.1999,345461.0
2018-09-11 10:00:00,82.74,83.09,82.56,82.91,303340.0,66.2079,66.4879,66.0638,66.3439,303340.0
2018-09-11 10:30:00,82.92,83.17,82.78,82.98,193530.0,66.3519,66.552,66.2399,66.3999,193530.0
2018-09-11 11:00:00,82.99,83.38,82.93,83.27,151612.0,66.4079,66.72,66.3599,66.632,151612.0
2018-09-11 11:30:00,83.27,83.47,83.17,83.46,193252.0,66.632,66.792,66.552,66.784,193252.0
2018-09-11 12:00:00,83.47,83.59,83.35,83.55,191460.0,66.792,66.888,66.696,66.856,191460.0
2018-09-11 12:30:00,83.55,83.79,83.52,83.67,190777.0,66.856,67.0481,66.832,66.9521,190777.0
2018-09-11 13:00:00,83.69,83.85,83.6,83.73,158865.0,66.9681,67.0961,66.896,67.0001,158865.0
2018-09-11 13:30:00,83.72,83.75,83.35,83.48,127013.0,66.9921,67.0161,66.696,66.8,127013.0
2018-09-11 14:00:00,83.47,83.51,83.3,83.38,137962.0,66.792,66.824,66.656,66.72,137962.0
2018-09-11 14:30:00,83.39,83.51,83.22,83.28,137715.0,66.728,66.824,66.592,66.64,137715.0
2018-09-11 15:00:00,83.27,83.34,83.17,83.23,141358.0,66.632,66.688,66.552,66.6,141358.0
2018-09-11 15:30:00,83.23,83.58,83.17,83.52,579831.0,66.6,66.88,66.552,66.832,579831.0
2018-09-12 09:30:00,83.63,85.06,83.63,84.31,567825.0,66.9201,68.0643,66.9201,67.4642,567825.0
2018-09-12 10:00:00,84.3,84.49,84.05,84.39,436197.0,67.4562,67.6082,67.2561,67.5282,436197.0
2018-09-12 10:30:00,84.41,84.74,84.23,84.66,327090.0,67.5442,67.8083,67.4002,67.7442,327090.0
2018-09-12 11:00:00,84.66,85.22,84.59,84.77,285378.0,67.7442,68.1924,67.6882,67.8323,285378.0
2018-09-12 11:30:00,84.78,84.86,84.02,84.15,138756.0,67.8403,67.9043,67.2321,67.3362,138756.0
2018-09-12 12:00:00,84.16,84.21,83.66,83.84,852400.0,67.3442,67.3842,66.9441,67.0881,852400.0
2018-09-12 12:30:00,83.85,83.88,83.73,83.81,125659.0,67.0961,67.1201,67.0001,67.0641,125659.0
2018-09-12 13:00:00,83.81,84.06,83.78,83.79,180227.0,67.0641,67.2641,67.0401,67.0481,180227.0
2018-09-12 13:30:00,83.79,83.8,83.59,83.73,147433.0,67.0481,67.0561,66.888,67.0001,147433.0
2018-09-12 14:00:00,83.74,83.88,83.72,83.82,93219.0,67.0081,67.1201,66.9921,67.0721,93219.0
2018-09-12 14:30:00,83.82,83.87,83.7,83.71,96672.0,67.0721,67.1121,66.9761,66.9841,96672.0
2018-09-12 15:00:00,83.72,84.26,83.71,84.2,345281.0,66.9921,67.4242,66.9841,67.3762,345281.0
2018-09-12 15:30:00,84.2,84.43,83.92,84.2,744361.0,67.3762,67.5602,67.1521,67.3762,744361.0
2018-09-13 09:30:00,84.3,84.54,82.87,83.37,351500.0,67.4562,67.6482,66.3119,66.712,351500.0
2018-09-13 10:00:00,83.4,84.24,83.38,83.62,329581.0,66.736,67.4082,66.72,66.9121,329581.0
2018-09-13 10:30:00,83.64,83.96,83.59,83.79,176886.0,66.9281,67.1841,66.888,67.0481,176886.0
2018-09-13 11:00:00,83.8,84.11,83.74,83.83,169328.0,67.0561,67.3041,67.0081,67.0801,169328.0
2018-09-13 11:30:00,83.83,84.0,83.73,84.0,143249.0,67.0801,67.2161,67.0001,67.2161,143249.0
2018-09-13 12:00:00,84.01,84.31,83.88,84.31,202716.0,67.2241,67.4642,67.1201,67.4642,202716.0
2018-09-13 12:30:00,84.31,84.37,84.22,84.26,177474.0,67.4642,67.5122,67.3922,67.4242,177474.0
2018-09-13 13:00:00,84.27,84.35,84.09,84.34,181280.0,67.4322,67.4962,67.2881,67.4882,181280.0
2018-09-13 13:30:00,84.34,84.36,83.86,83.86,344606.0,67.4882,67.5042,67.1041,67.1041,344606.0
2018-09-13 14:00:00,83.86,84.02,83.8,83.93,275837.0,67.1041,67.2321,67.0561,67.1601,275837.0
2018-09-13 14:30:00,83.94,84.1,83.89,83.98,404686.0,67.1681,67.2961,67.1281,67.2001,404686.0
2018-09-13 15:00:00,83.99,84.16,83.94,84.0,331339.0,67.2081,67.3442,67.1681,67.2161,331339.0
2018-09-13 15:30:00,83.99,84.13,83.81,84.1,580563.0,67.2081,67.3201,67.0641,67.2961,580563.0
2018-09-14 09:30:00,84.04,84.74,84.02,84.7,218383.0,67.2481,67.8083,67.2321,67.7763,218383.0
2018-09-14 10:00:00,84.68,84.7,84.14,84.48,192645.0,67.7603,67.7763,67.3281,67.6002,192645.0
2018-09-14 10:30:00,84.49,84.64,84.16,84.23,229802.0,67.6082,67.7282,67.3442,67.4002,229802.0
2018-09-14 11:00:00,84.22,84.37,84.07,84.33,451154.0,67.3922,67.5122,67.2721,67.4802,451154.0
2018-09-14 11:30:00,84.34,84.51,84.29,84.35,113337.0,67.4882,67.6242,67.4482,67.4962,113337.0
2018-09-14 12:00:00,84.34,84.61,84.2,84.25,151491.0,67.4882,67.7042,67.3762,67.4162,151491.0
2018-09-14 12:30:00,84.24,84.34,83.95,83.97,179118.0,67.4082,67.4882,67.1761,67.1921,179118.0
2018-09-14 13:00:00,83.96,84.16,83.88,84.12,114465.0,67.1841,67.3442,67.1201,67.3121,114465.0
2018-09-14 13:30:00,84.12,84.2,84.02,84.13,134762.0,67.3121,67.3762,67.2321,67.3201,134762.0
2018-09-14 14:00:00,84.13,84.31,84.07,84.2,120293.0,67.3201,67.4642,67.2721,67.3762,120293.0
2018-09-14 14:30:00,84.2,84.36,84.13,84.3,124054.0,67.3762,67.5042,67.3201,67.4562,124054.0
2018-09-14 15:00:00,84.3,84.44,84.25,84.4,129268.0,67.4562,67.5682,67.4162,67.5362,129268.0
2018-09-14 15:30:00,84.4,84.49,84.32,84.33,413754.0,67.5362,67.6082,67.4722,67.4802,413754.0
2018-09-17 09:30:00,84.43,84.49,83.65,84.17,396460.0,67.5602,67.6082,66.9361,67.3522,396460.0
2018-09-17 10:00:00,84.17,84.42,84.03,84.25,219618.0,67.3522,67.5522,67.2401,67.4162,219618.0
2018-09-17 10:30:00,84.24,84.27,83.81,83.83,259061.0,67.4082,67.4322,67.0641,67.0801,259061.0
2018-09-17 11:00:00,83.83,84.23,83.82,84.13,134593.0,67.0801,67.4002,67.0721,67.3201,134593.0
2018-09-17 11:30:00,84.13,84.18,83.81,83.92,112326.0,67.3201,67.3602,67.0641,67.1521,112326.0
2018-09-17 12:00:00,83.92,83.94,83.62,83.64,150786.0,67.1521,67.1681,66.9121,66.9281,150786.0
2018-09-17 12:30:00,83.64,83.75,83.55,83.69,106585.0,66.9281,67.0161,66.856,66.9681,106585.0
2018-09-17 13:00:00,83.69,83.73,83.46,83.46,81067.0,66.9681,67.0001,66.784,66.784,81067.0
2018-09-17 13:30:00,83.46,83.64,83.38,83.6,71624.0,66.784,66.9281,66.72,66.896,71624.0
2018-09-17 14:00:00,83.6,83.99,83.58,83.91,122104.0,66.896,67.2081,66.88,67.1441,122104.0
2018-09-17 14:30:00,83.9,83.99,83.83,83.85,127868.0,67.1361,67.2081,67.0801,67.0961,127868.0
2018-09-17 15:00:00,83.84,83.89,83.77,83.78,129951.0,67.0881,67.1281,67.0321,67.0401,129951.0
2018-09-17 15:30:00,83.77,83.87,83.73,83.82,402858.0,67.0321,67.1121,67.0001,67.0721,402858.0
2018-09-18 09:30:00,84.24,84.66,83.88,84.23,374334.0,67.4082,67.7442,67.1201,67.4002,374334.0
2018-09-18 10:00:00,84.2,84.45,84.1,84.33,362549.0,67.3762,67.5762,67.2961,67.4802,362549.0
2018-09-18 10:30:00,84.33,84.55,84.11,84.51,548804.0,67.4802,67.6562,67.3041,67.6242,548804.0
2018-09-18 11:00:00,84.52,84.52,84.01,84.09,224688.0,67.6322,67.6322,67.2241,67.2881,224688.0
2018-09-18 11:30:00,84.1,84.23,84.06,84.15,111635.0,67.2961,67.4002,67.2641,67.3362,111635.0
2018-09-18 12:00:00,84.16,84.26,84.05,84.09,120212.0,67.3442,67.4242,67.2561,67.2881,120212.0
2018-09-18 12:30:00,84.09,84.22,84.07,84.08,107774.0,67.2881,67.3922,67.2721,67.2801,107774.0
2018-09-18 13:00:00,84.09,84.15,83.97,83.97,90425.0,67.2881,67.3362,67.1921,67.1921,90425.0
2018-09-18 13:30:00,83.97,83.97,83.67,83.72,188573.0,67.1921,67.1921,66.9521,66.9921,188573.0
2018-09-18 14:00:00,83.71,83.81,83.44,83.59,219462.0,66.9841,67.0641,66.768,66.888,219462.0
2018-09-18 14:30:00,83.59,83.99,83.58,83.86,141049.0,66.888,67.2081,66.88,67.1041,141049.0
2018-09-18 15:00:00,83.87,84.1,83.85,83.94,297955.0,67.1121,67.2961,67.0961,67.1681,297955.0
2018-09-18 15:30:00,83.94,84.01,83.79,83.97,449216.0,67.1681,67.2241,67.0481,67.1921,449216.0
2018-09-19 09:30:00,83.27,83.78,82.44,82.44,466391.0,66.632,67.0401,65.9678,65.9678,466391.0
2018-09-19 10:00:00,82.45,82.64,82.01,82.4,355907.0,65.9758,66.1279,65.6237,65.9358,355907.0
2018-09-19 10:30:00,82.4,82.6,82.05,82.55,234234.0,65.9358,66.0959,65.6557,66.0558,234234.0
2018-09-19 11:00:00,82.55,82.6,82.28,82.57,212977.0,66.0558,66.0959,65.8398,66.0718,212977.0
2018-09-19 11:30:00,82.56,82.81,82.47,82.69,144351.0,66.0638,66.2639,65.9918,66.1679,144351.0
2018-09-19 12:00:00,82.69,82.72,82.38,82.39,255619.0,66.1679,66.1919,65.9198,65.9278,255619.0
2018-09-19 12:30:00,82.4,82.4,81.11,81.13,553335.0,65.9358,65.9358,64.9036,64.9196,553335.0
2018-09-19 13:00:00,81.15,81.57,81.11,81.26,290457.0,64.9356,65.2717,64.9036,65.0236,290457.0
2018-09-19 13:30:00,81.27,81.41,80.75,80.78,413534.0,65.0316,65.1436,64.6155,64.6395,413534.0
2018-09-19 14:00:00,80.79,80.79,80.09,80.33,474285.0,64.6475,64.6475,64.0874,64.2794,474285.0
2018-09-19 14:30:00,80.34,80.82,80.28,80.65,482822.0,64.2874,64.6715,64.2394,64.5355,482822.0
2018-09-19 15:00:00,80.66,80.82,80.22,80.43,599484.0,64.5435,64.6715,64.1914,64.3594,599484.0
2018-09-19 15:30:00,80.42,80.7,80.24,80.53,994048.0,64.3514,64.5755,64.2074,64.4395,994048.0
2018-09-20 09:30:00,81.0,81.06,79.57,81.0,787864.0,64.8155,64.8636,63.6713,64.8155,787864.0
2018-09-20 10:00:00,81.01,81.5,80.81,80.89,570332.0,64.8235,65.2156,64.6635,64.7275,570332.0
2018-09-20 10:30:00,80.9,82.2,80.79,81.87,466588.0,64.7355,65.7758,64.6475,65.5117,466588.0
2018-09-20 11:00:00,81.89,81.98,81.56,81.75,358246.0,65.5277,65.5997,65.2637,65.4157,358246.0
2018-09-20 11:30:00,81.75,82.3,81.75,81.95,339060.0,65.4157,65.8558,65.4157,65.5757,339060.0
2018-09-20 12:00:00,81.94,82.4,81.85,82.09,285320.0,65.5677,65.9358,65.4957,65.6878,285320.0
2018-09-20 12:30:00,82.09,82.52,82.04,82.4,261251.0,65.6878,66.0318,65.6477,65.9358,261251.0
2018-09-20 13:00:00,82.39,82.43,82.24,82.36,285755.0,65.9278,65.9598,65.8078,65.9038,285755.0
2018-09-20 13:30:00,82.36,82.42,82.17,82.31,213041.0,65.9038,65.9518,65.7518,65.8638,213041.0
2018-09-20 14:00:00,82.32,82.55,82.31,82.35,225905.0,65.8718,66.0558,65.8638,65.8958,225905.0
2018-09-20 14:30:00,82.35,82.36,81.9,82.07,187287.0,65.8958,65.9038,65.5357,65.6718,187287.0
2018-09-20 15:00:00,82.09,82.17,81.68,81.72,387833.0,65.6878,65.7518,65.3597,65.3917,387833.0
2018-09-20 15:30:00,81.72,82.02,81.71,81.92,809033.0,65.3917,65.6317,65.3837,65.5517,809033.0
2018-09-21 09:30:00,82.3,83.64,81.93,83.22,1200650.0,65.8558,66.9281,65.5597,66.592,1200650.0
2018-09-21 10:00:00,83.19,83.55,83.19,83.42,234115.0,66.568,66.856,66.568,66.752,234115.0
2018-09-21 10:30:00,83.41,83.81,83.4,83.5,458607.0,66.744,67.0641,66.736,66.816,458607.0
2018-09-21 11:00:00,83.53,83.98,83.49,83.97,358250.0,66.84,67.2001,66.808,67.1921,358250.0
2018-09-21 11:30:00,83.97,83.98,83.72,83.75,163280.0,67.1921,67.2001,66.9921,67.0161,163280.0
2018-09-21 12:00:00,83.75,83.81,83.6,83.69,295908.0,67.0161,67.0641,66.896,66.9681,295908.0
2018-09-21 12:30:00,83.7,83.77,83.49,83.59,161536.0,66.9761,67.0321,66.808,66.888,161536.0
2018-09-21 13:00:00,83.59,83.75,83.55,83.68,175869.0,66.888,67.0161,66.856,66.9601,175869.0
2018-09-21 13:30:00,83.69,83.86,83.66,83.74,185430.0,66.9681,67.1041,66.9441,67.0081,185430.0
2018-09-21 14:00:00,83.74,83.74,83.44,83.51,313780.0,67.0081,67.0081,66.768,66.824,313780.0
2018-09-21 14:30:00,83.5,83.5,83.14,83.15,166164.0,66.816,66.816,66.528,66.536,166164.0
2018-09-21 15:00:00,83.14,83.51,83.1,83.45,364518.0,66.528,66.824,66.496,66.776,364518.0
2018-09-21 15:30:00,83.45,83.49,83.25,83.37,678017.0,66.776,66.808,66.616,66.712,678017.0
2018-09-24 09:30:00,83.94,85.35,83.7,85.07,755685.0,67.1681,68.2964,66.9761,68.0723,755685.0
2018-09-24 10:00:00,85.03,85.46,84.98,85.28,543088.0,68.0403,68.3844,68.0003,68.2404,543088.0
2018-09-24 10:30:00,85.29,85.29,84.49,84.69,322827.0,68.2484,68.2484,67.6082,67.7683,322827.0
2018-09-24 11:00:00,84.73,85.14,84.49,85.02,270516.0,67.8003,68.1283,67.6082,68.0323,270516.0
2018-09-24 11:30:00,85.04,85.83,85.01,85.81,478369.0,68.0483,68.6805,68.0243,68.6645,478369.0
2018-09-24 12:00:00,85.81,85.94,85.46,85.65,416111.0,68.6645,68.7685,68.3844,68.5364,416111.0
2018-09-24 12:30:00,85.69,86.14,85.63,86.14,284463.0,68.5684,68.9285,68.5204,68.9285,284463.0
2018-09-24 13:00:00,86.14,86.16,85.77,85.86,156959.0,68.9285,68.9445,68.6325,68.7045,156959.0
2018-09-24 13:30:00,85.85,86.06,85.71,86.03,330445.0,68.6965,68.8645,68.5845,68.8405,330445.0
2018-09-24 14:00:00,86.03,86.36,85.92,86.09,254823.0,68.8405,69.1046,68.7525,68.8885,254823.0
2018-09-24 14:30:00,86.08,86.2,85.77,85.83,423609.0,68.8805,68.9765,68.6325,68.6805,423609.0
2018-09-24 15:00:00,85.82,86.01,85.66,85.9,327481.0,68.6725,68.8245,68.5444,68.7365,327481.0
2018-09-24 15:30:00,85.89,85.95,85.68,85.79,877058.0,68.7285,68.7765,68.5604,68.6485,877058.0
2018-09-25 09:30:00,86.67,88.45,86.02,87.2,918867.0,69.3526,70.777,68.8325,69.7767,918867.0
2018-09-25 10:00:00,87.24,87.95,87.2,87.91,549365.0,69.8087,70.3769,69.7767,70.3449,549365.0
2018-09-25 10:30:00,87.94,88.1,87.68,87.69,354665.0,70.3689,70.4969,70.1608,70.1688,354665.0
2018-09-25 11:00:00,87.71,87.72,87.24,87.67,246326.0,70.1848,70.1928,69.8087,70.1528,246326.0
2018-09-25 11:30:00,87.67,87.88,87.57,87.68,266441.0,70.1528,70.3209,70.0728,70.1608,266441.0
2018-09-25 12:00:00,87.69,87.94,87.65,87.81,375403.0,70.1688,70.3689,70.1368,70.2649,375403.0
2018-09-25 12:30:00,87.82,87.84,87.56,87.63,188225.0,70.2729,70.2889,70.0648,70.1208,188225.0
2018-09-25 13:00:00,87.63,87.7,87.05,87.07,262438.0,70.1208,70.1768,69.6567,69.6727,262438.0
2018-09-25 13:30:00,87.07,87.19,86.59,86.92,343096.0,69.6727,69.7687,69.2886,69.5527,343096.0
2018-09-25 14:00:00,86.92,86.92,86.2,86.23,317382.0,69.5527,69.5527,68.9765,69.0006,317382.0
2018-09-25 14:30:00,86.21,86.34,85.91,86.02,304090.0,68.9845,69.0886,68.7445,68.8325,304090.0
2018-09-25 15:00:00,86.03,86.04,85.11,85.32,593611.0,68.8405,68.8485,68.1043,68.2724,593611.0
2018-09-25 15:30:00,85.32,85.64,84.94,85.03,1384874.0,68.2724,68.5284,67.9683,68.0403,1384874.0
2018-09-26 09:30:00,84.71,84.91,82.44,83.72,859858.0,67.7843,67.9443,65.9678,66.9921,859858.0
2018-09-26 10:00:00,83.78,84.23,83.51,84.11,622884.0,67.0401,67.4002,66.824,67.3041,622884.0
2018-09-26 10:30:00,84.08,84.39,83.8,83.86,485708.0,67.2801,67.5282,67.0561,67.1041,485708.0
2018-09-26 11:00:00,83.87,84.13,83.56,84.08,853566.0,67.1121,67.3201,66.864,67.2801,853566.0
2018-09-26 11:30:00,84.05,84.59,83.98,84.25,467624.0,67.2561,67.6882,67.2001,67.4162,467624.0
2018-09-26 12:00:00,84.25,84.66,84.25,84.57,235594.0,67.4162,67.7442,67.4162,67.6722,235594.0
2018-09-26 12:30:00,84.57,85.05,84.52,84.76,285884.0,67.6722,68.0563,67.6322,67.8243,285884.0
2018-09-26 13:00:00,84.76,84.96,84.63,84.91,236991.0,67.8243,67.9843,67.7202,67.9443,236991.0
2018-09-26 13:30:00,84.91,85.03,84.7,85.03,254838.0,67.9443,68.0403,67.7763,68.0403,254838.0
2018-09-26 14:00:00,85.0,85.21,84.9,84.91,285261.0,68.0163,68.1844,67.9363,67.9443,285261.0
2018-09-26 14:30:00,84.9,84.95,84.46,84.5,377046.0,67.9363,67.9763,67.5842,67.6162,377046.0
2018-09-26 15:00:00,84.5,84.81,84.48,84.64,374975.0,67.6162,67.8643,67.6002,67.7282,374975.0
2018-09-26 15:30:00,84.64,84.79,84.37,84.54,938634.0,67.7282,67.8483,67.5122,67.6482,938634.0
2018-09-27 09:30:00,84.78,85.95,84.02,84.1,471261.0,67.8403,68.7765,67.2321,67.2961,471261.0
2018-09-27 10:00:00,84.06,84.14,83.54,83.68,313130.0,67.2641,67.3281,66.848,66.9601,313130.0
2018-09-27 10:30:00,83.68,83.76,83.19,83.25,491517.0,66.9601,67.0241,66.568,66.616,491517.0
2018-09-27 11:00:00,83.27,83.46,83.05,83.33,376072.0,66.632,66.784,66.4559,66.68,376072.0
2018-09-27 11:30:00,83.3,84.0,83.26,83.69,449763.0,66.656,67.2161,66.624,66.9681,449763.0
2018-09-27 12:00:00,83.68,83.94,83.44,83.52,315769.0,66.9601,67.1681,66.768,66.832,315769.0
2018-09-27 12:30:00,83.52,83.58,83.28,83.29,506382.0,66.832,66.88,66.64,66.648,506382.0
2018-09-27 13:00:00,83.3,83.35,82.71,83.01,474867.0,66.656,66.696,66.1839,66.4239,474867.0
2018-09-27 13:30:00,83.0,83.26,82.81,83.12,430144.0,66.4159,66.624,66.2639,66.512,430144.0
2018-09-27 14:00:00,83.12,83.42,83.06,83.3,389250.0,66.512,66.752,66.4639,66.656,389250.0
2018-09-27 14:30:00,83.3,83.51,83.15,83.33,439034.0,66.656,66.824,66.536,66.68,439034.0
2018-09-27 15:00:00,83.33,83.65,82.96,83.02,687653.0,66.68,66.9361,66.3839,66.4319,687653.0
2018-09-27 15:30:00,83.02,83.28,82.83,83.04,1332169.0,66.4319,66.64,66.2799,66.4479,1332169.0
2018-09-28 09:30:00,82.45,82.56,80.8,82.19,1197870.0,65.9758,66.0638,64.6555,65.7678,1197870.0
2018-09-28 10:00:00,82.21,82.77,82.12,82.53,987899.0,65.7838,66.2319,65.7118,66.0398,987899.0
2018-09-28 10:30:00,82.53,82.88,82.11,82.68,1016217.0,66.0398,66.3199,65.7038,66.1599,1016217.0
2018-09-28 11:00:00,82.69,83.0,82.46,82.6,829223.0,66.1679,66.4159,65.9838,66.0959,829223.0
2018-09-28 11:30:00,82.59,82.76,81.99,82.3,1100013.0,66.0879,66.2239,65.6077,65.8558,1100013.0
2018-09-28 12:00:00,82.28,82.96,82.07,82.68,683510.0,65.8398,66.3839,65.6718,66.1599,683510.0
2018-09-28 12:30:00,82.68,82.95,82.23,82.47,893970.0,66.1599,66.3759,65.7998,65.9918,893970.0
2018-09-28 13:00:00,82.47,82.5,81.51,81.55,1320408.0,65.9918,66.0158,65.2236,65.2557,1320408.0
2018-09-28 13:30:00,81.56,81.7,80.92,80.99,983373.0,65.2637,65.3757,64.7515,64.8075,983373.0
2018-09-28 14:00:00,80.98,81.65,80.69,81.57,1332997.0,64.7995,65.3357,64.5675,65.2717,1332997.0
2018-09-28 14:30:00,81.56,81.9,81.33,81.57,1070379.0,65.2637,65.5357,65.0796,65.2717,1070379.0
2018-09-28 15:00:00,81.58,81.81,81.0,81.25,1361611.0,65.2797,65.4637,64.8155,65.0156,1361611.0
2018-09-28 15:30:00,81.25,81.33,80.31,80.57,4809575.0,65.0156,65.0796,64.2634,64.4715,4809575.0
2018-10-01 09:30:00,81.53,82.62,81.16,81.73,954618.0,65.2396,66.1119,64.9436,65.3997,954618.0
2018-10-01 10:00:00,81.77,82.37,81.55,82.31,482365.0,65.4317,65.9118,65.2557,65.8638,482365.0
2018-10-01 10:30:00,82.33,82.52,81.95,82.08,527879.0,65.8798,66.0318,65.5757,65.6798,527879.0
2018-10-01 11:00:00,82.11,82.67,81.9,82.54,324566.0,65.7038,66.1519,65.5357,66.0478,324566.0
2018-10-01 11:30:00,82.52,82.85,82.39,82.63,281705.0,66.0318,66.2959,65.9278,66.1199,281705.0
2018-10-01 12:00:00,82.65,82.83,82.55,82.7,238227.0,66.1359,66.2799,66.0558,66.1759,238227.0
2018-10-01 12:30:00,82.7,83.32,82.61,83.09,422702.0,66.1759,66.672,66.1039,66.4879,422702.0
2018-10-01 13:00:00,83.09,83.24,82.81,82.87,286989.0,66.4879,66.608,66.2639,66.3119,286989.0
2018-10-01 13:30:00,82.88,83.13,82.87,82.89,248486.0,66.3199,66.52,66.3119,66.3279,248486.0
2018-10-01 14:00:00,82.89,83.08,82.74,83.03,259188.0,66.3279,66.4799,66.2079,66.4399,259188.0
2018-10-01 14:30:00,83.02,83.04,82.51,82.73,221132.0,66.4319,66.4479,66.0238,66.1999,221132.0
2018-10-01 15:00:00,82.73,82.88,82.39,82.45,352674.0,66.1999,66.3199,65.9278,65.9758,352674.0
2018-10-01 15:30:00,82.45,82.47,82.22,82.43,763515.0,65.9758,65.9918,65.7918,65.9598,763515.0
2018-10-02 09:30:00,82.9,83.09,81.8,81.85,526301.0,66.3359,66.4879,65.4557,65.4957,526301.0
2018-10-02 10:00:00,81.83,82.04,81.59,81.87,257554.0,65.4797,65.6477,65.2877,65.5117,257554.0
2018-10-02 10:30:00,81.9,82.31,81.62,82.24,327253.0,65.5357,65.8638,65.3117,65.8078,327253.0
2018-10-02 11:00:00,82.23,82.55,82.18,82.32,338633.0,65.7998,66.0558,65.7598,65.8718,338633.0
2018-10-02 11:30:00,82.33,82.67,82.29,82.5,184669.0,65.8798,66.1519,65.8478,66.0158,184669.0
2018-10-02 12:00:00,82.51,82.92,82.49,82.88,219535.0,66.0238,66.3519,66.0078,66.3199,219535.0
2018-10-02 12:30:00,82.88,83.17,82.77,83.0,393272.0,66.3199,66.552,66.2319,66.4159,393272.0
2018-10-02 13:00:00,83.01,83.14,82.96,83.0,159915.0,66.4239,66.528,66.3839,66.4159,159915.0
2018-10-02 13:30:00,83.0,83.23,83.0,83.22,210478.0,66.4159,66.6,66.4159,66.592,210478.0
2018-10-02 14:00:00,83.22,83.37,83.15,83.16,157418.0,66.592,66.712,66.536,66.544,157418.0
2018-10-02 14:30:00,83.15,83.17,83.04,83.12,153349.0,66.536,66.552,66.4479,66.512,153349.0
2018-10-02 15:00:00,83.11,83.3,83.0,83.03,394527.0,66.504,66.656,66.4159,66.4399,394527.0
2018-10-02 15:30:00,83.04,83.42,83.04,83.29,1352013.0,66.4479,66.752,66.4479,66.648,1352013.0
2018-10-03 09:30:00,84.32,85.46,84.0,85.46,940962.0,67.4722,68.3844,67.2161,68.3844,940962.0
2018-10-03 10:00:00,85.44,86.13,85.36,85.64,633580.0,68.3684,68.9205,68.3044,68.5284,633580.0
2018-10-03 10:30:00,85.63,86.35,85.39,85.86,498542.0,68.5204,69.0966,68.3284,68.7045,498542.0
2018-10-03 11:00:00,85.87,86.22,85.73,85.77,462964.0,68.7125,68.9925,68.6005,68.6325,462964.0
2018-10-03 11:30:00,85.74,86.01,85.59,85.83,336691.0,68.6085,68.8245,68.4884,68.6805,336691.0
2018-10-03 12:00:00,85.82,86.16,85.45,86.01,314235.0,68.6725,68.9445,68.3764,68.8245,314235.0
2018-10-03 12:30:00,86.01,86.35,85.95,86.3,298539.0,68.8245,69.0966,68.7765,69.0566,298539.0
2018-10-03 13:00:00,86.3,86.56,86.13,86.15,269927.0,69.0566,69.2646,68.9205,68.9365,269927.0
2018-10-03 13:30:00,86.16,86.44,86.03,86.4,319177.0,68.9445,69.1686,68.8405,69.1366,319177.0
2018-10-03 14:00:00,86.4,86.42,86.08,86.13,278536.0,69.1366,69.1526,68.8805,68.9205,278536.0
2018-10-03 14:30:00,86.14,86.16,85.61,85.74,312408.0,68.9285,68.9445,68.5044,68.6085,312408.0
2018-10-03 15:00:00,85.75,86.19,85.73,86.19,307562.0,68.6165,68.9685,68.6005,68.9685,307562.0
2018-10-03 15:30:00,86.19,86.52,86.13,86.44,1349225.0,68.9685,69.2326,68.9205,69.1686,1349225.0
2018-10-04 09:30:00,86.05,86.32,84.35,85.03,732668.0,68.8565,69.0726,67.4962,68.0403,732668.0
2018-10-04 10:00:00,85.0,85.23,84.62,84.79,357769.0,68.0163,68.2004,67.7122,67.8483,357769.0
2018-10-04 10:30:00,84.76,85.09,84.61,84.76,449620.0,67.8243,68.0883,67.7042,67.8243,449620.0
2018-10-04 11:00:00,84.76,85.17,84.75,84.97,321291.0,67.8243,68.1523,67.8163,67.9923,321291.0
2018-10-04 11:30:00,84.98,85.1,84.64,84.72,370223.0,68.0003,68.0963,67.7282,67.7923,370223.0
2018-10-04 12:00:00,84.72,84.76,84.01,84.28,324853.0,67.7923,67.8243,67.2241,67.4402,324853.0
2018-10-04 12:30:00,84.28,84.75,84.26,84.55,166649.0,67.4402,67.8163,67.4242,67.6562,166649.0
2018-10-04 13:00:00,84.54,84.62,84.41,84.54,124371.0,67.6482,67.7122,67.5442,67.6482,124371.0
2018-10-04 13:30:00,84.54,84.62,84.18,84.49,230466.0,67.6482,67.7122,67.3602,67.6082,230466.0
2018-10-04 14:00:00,84.5,84.55,84.22,84.33,228015.0,67.6162,67.6562,67.3922,67.4802,228015.0
2018-10-04 14:30:00,84.33,84.84,84.22,84.76,378348.0,67.4802,67.8883,67.3922,67.8243,378348.0
2018-10-04 15:00:00,84.76,85.14,84.75,85.12,359520.0,67.8243,68.1283,67.8163,68.1123,359520.0
2018-10-04 15:30:00,85.11,85.36,84.92,85.26,1021895.0,68.1043,68.3044,67.9523,68.2244,1021895.0
2018-10-05 09:30:00,84.82,85.0,83.47,83.75,491503.0,67.8723,68.0163,66.792,67.0161,491503.0
2018-10-05 10:00:00,83.76,84.63,83.57,84.34,361936.0,67.0241,67.7202,66.872,67.4882,361936.0
2018-10-05 10:30:00,84.35,84.67,84.27,84.43,325094.0,67.4962,67.7523,67.4322,67.5602,325094.0
2018-10-05 11:00:00,84.44,84.62,84.14,84.48,237976.0,67.5682,67.7122,67.3281,67.6002,237976.0
2018-10-05 11:30:00,84.48,84.6,83.94,83.95,189004.0,67.6002,67.6962,67.1681,67.1761,189004.0
2018-10-05 12:00:00,83.96,84.13,83.74,84.04,304976.0,67.1841,67.3201,67.0081,67.2481,304976.0
2018-10-05 12:30:00,84.03,84.04,83.44,83.79,628883.0,67.2401,67.2481,66.768,67.0481,628883.0
2018-10-05 13:00:00,83.8,83.87,83.23,83.52,266550.0,67.0561,67.1121,66.6,66.832,266550.0
2018-10-05 13:30:00,83.52,84.25,83.48,84.13,358269.0,66.832,67.4162,66.8,67.3201,358269.0
2018-10-05 14:00:00,84.13,84.42,84.01,84.32,340729.0,67.3201,67.5522,67.2241,67.4722,340729.0
2018-10-05 14:30:00,84.31,84.53,84.16,84.53,217339.0,67.4642,67.6402,67.3442,67.6402,217339.0
2018-10-05 15:00:00,84.53,84.68,84.39,84.62,269397.0,67.6402,67.7603,67.5282,67.7122,269397.0
2018-10-05 15:30:00,84.64,84.65,84.38,84.52,690762.0,67.7282,67.7362,67.5202,67.6322,690762.0
2018-10-08 09:30:00,84.07,84.16,81.87,82.26,741387.0,67.2721,67.3442,65.5117,65.8238,741387.0
2018-10-08 10:00:00,82.23,82.92,81.93,82.42,801533.0,65.7998,66.3519,65.5597,65.9518,801533.0
2018-10-08 10:30:00,82.42,82.69,82.14,82.53,431584.0,65.9518,66.1679,65.7278,66.0398,431584.0
2018-10-08 11:00:00,82.54,82.98,82.52,82.58,296418.0,66.0478,66.3999,66.0318,66.0799,296418.0
2018-10-08 11:30:00,82.6,82.6,82.12,82.28,379922.0,66.0959,66.0959,65.7118,65.8398,379922.0
2018-10-08 12:00:00,82.28,82.33,82.1,82.27,207715.0,65.8398,65.8798,65.6958,65.8318,207715.0
2018-10-08 12:30:00,82.29,82.57,82.19,82.48,177991.0,65.8478,66.0718,65.7678,65.9998,177991.0
2018-10-08 13:00:00,82.48,83.26,82.44,83.17,298090.0,65.9998,66.624,65.9678,66.552,298090.0
2018-10-08 13:30:00,83.16,83.42,83.07,83.18,316074.0,66.544,66.752,66.4719,66.56,316074.0
2018-10-08 14:00:00,83.18,83.72,83.16,83.59,335825.0,66.56,66.9921,66.544,66.888,335825.0
2018-10-08 14:30:00,83.59,84.0,83.41,83.93,252605.0,66.888,67.2161,66.744,67.1601,252605.0
2018-10-08 15:00:00,83.92,84.05,83.88,84.05,324028.0,67.1521,67.2561,67.1201,67.2561,324028.0
2018-10-08 15:30:00,84.05,84.15,83.86,83.86,827426.0,67.2561,67.3362,67.1041,67.1041,827426.0
2018-10-09 09:30:00,83.96,84.48,82.86,84.3,545024.0,67.1841,67.6002,66.3039,67.4562,545024.0
2018-10-09 10:00:00,84.29,84.39,83.52,83.8,406294.0,67.4482,67.5282,66.832,67.0561,406294.0
2018-10-09 10:30:00,83.8,84.37,83.79,84.29,303837.0,67.0561,67.5122,67.0481,67.4482,303837.0
2018-10-09 11:00:00,84.28,84.3,83.79,84.28,267033.0,67.4402,67.4562,67.0481,67.4402,267033.0
2018-10-09 11:30:00,84.26,84.4,84.1,84.29,186783.0,67.4242,67.5362,67.2961,67.4482,186783.0
2018-10-09 12:00:00,84.3,84.39,84.13,84.23,192044.0,67.4562,67.5282,67.3201,67.4002,192044.0
2018-10-09 12:30:00,84.24,84.37,84.03,84.09,184795.0,67.4082,67.5122,67.2401,67.2881,184795.0
2018-10-09 13:00:00,84.08,84.11,83.89,84.05,127730.0,67.2801,67.3041,67.1281,67.2561,127730.0
2018-10-09 13:30:00,84.04,84.09,83.78,84.0,186997.0,67.2481,67.2881,67.0401,67.2161,186997.0
2018-10-09 14:00:00,83.99,84.31,83.96,84.31,239068.0,67.2081,67.4642,67.1841,67.4642,239068.0
2018-10-09 14:30:00,84.31,84.37,83.82,83.82,149335.0,67.4642,67.5122,67.0721,67.0721,149335.0
2018-10-09 15:00:00,83.81,83.92,83.36,83.41,200547.0,67.0641,67.1521,66.704,66.744,200547.0
2018-10-09 15:30:00,83.41,83.79,83.26,83.75,582211.0,66.744,67.0481,66.624,67.0161,582211.0
2018-10-10 09:30:00,84.83,85.06,83.18,83.49,469179.0,67.8803,68.0643,66.56,66.808,469179.0
2018-10-10 10:00:00,83.44,83.56,82.96,83.24,424958.0,66.768,66.864,66.3839,66.608,424958.0
2018-10-10 10:30:00,83.23,83.23,82.4,82.64,401152.0,66.6,66.6,65.9358,66.1279,401152.0
2018-10-10 11:00:00,82.64,82.66,81.92,82.24,560256.0,66.1279,66.1439,65.5517,65.8078,560256.0
2018-10-10 11:30:00,82.22,82.41,82.05,82.31,254955.0,65.7918,65.9438,65.6557,65.8638,254955.0
2018-10-10 12:00:00,82.3,82.33,81.92,81.93,239804.0,65.8558,65.8798,65.5517,65.5597,239804.0
2018-10-10 12:30:00,81.92,82.07,81.73,81.78,317210.0,65.5517,65.6718,65.3997,65.4397,317210.0
2018-10-10 13:00:00,81.78,81.99,81.34,81.83,456399.0,65.4397,65.6077,65.0876,65.4797,456399.0
2018-10-10 13:30:00,81.84,82.11,81.77,81.89,204671.0,65.4877,65.7038,65.4317,65.5277,204671.0
2018-10-10 14:00:00,81.9,81.98,81.5,81.68,288688.0,65.5357,65.5997,65.2156,65.3597,288688.0
2018-10-10 14:30:00,81.67,81.83,81.4,81.51,447931.0,65.3517,65.4797,65.1356,65.2236,447931.0
2018-10-10 15:00:00,81.49,81.65,81.11,81.33,379555.0,65.2076,65.3357,64.9036,65.0796,379555.0
2018-10-10 15:30:00,81.3,81.38,80.77,80.82,972722.0,65.0556,65.1196,64.6315,64.6715,972722.0
2018-10-11 09:30:00,80.65,81.81,80.31,81.8,857868.0,64.5355,65.4637,64.2634,65.4557,857868.0
2018-10-11 10:00:00,81.76,81.79,79.42,80.1,764748.0,65.4237,65.4477,63.5512,64.0954,764748.0
2018-10-11 10:30:00,80.11,80.32,79.53,79.56,673847.0,64.1034,64.2714,63.6393,63.6633,673847.0
2018-10-11 11:00:00,79.6,79.77,79.07,79.14,475533.0,63.6953,63.8313,63.2712,63.3272,475533.0
2018-10-11 11:30:00,79.14,79.5,78.76,79.21,302197.0,63.3272,63.6153,63.0231,63.3832,302197.0
2018-10-11 12:00:00,79.21,80.34,79.17,80.15,333101.0,63.3832,64.2874,63.3512,64.1354,333101.0
2018-10-11 12:30:00,80.13,80.17,79.58,79.89,232754.0,64.1194,64.1514,63.6793,63.9273,232754.0
2018-10-11 13:00:00,79.88,80.24,79.54,80.01,251527.0,63.9193,64.2074,63.6473,64.0234,251527.0
2018-10-11 13:30:00,80.02,80.09,79.5,79.76,165863.0,64.0314,64.0874,63.6153,63.8233,165863.0
2018-10-11 14:00:00,79.77,79.8,79.3,79.49,197899.0,63.8313,63.8553,63.4552,63.6073,197899.0
2018-10-11 14:30:00,79.49,79.49,78.34,78.87,438015.0,63.6073,63.6073,62.687,63.1111,438015.0
2018-10-11 15:00:00,78.89,79.9,78.8,79.54,426979.0,63.1271,63.9353,63.0551,63.6473,426979.0
2018-10-11 15:30:00,79.53,79.53,78.64,78.73,953426.0,63.6393,63.6393,62.9271,62.9991,953426.0
2018-10-12 09:30:00,80.15,80.84,79.9,80.75,596378.0,64.1354,64.6875,63.9353,64.6155,596378.0
2018-10-12 10:00:00,80.74,80.81,79.96,79.97,441279.0,64.6075,64.6635,63.9833,63.9913,441279.0
2018-10-12 10:30:00,79.97,80.48,79.96,80.39,354874.0,63.9913,64.3994,63.9833,64.3274,354874.0
2018-10-12 11:00:00,80.4,80.45,80.21,80.26,188458.0,64.3354,64.3754,64.1834,64.2234,188458.0
2018-10-12 11:30:00,80.25,80.38,79.84,80.02,244271.0,64.2154,64.3194,63.8873,64.0314,244271.0
2018-10-12 12:00:00,80.01,80.07,79.77,79.85,239268.0,64.0234,64.0714,63.8313,63.8953,239268.0
2018-10-12 12:30:00,79.83,79.97,79.25,79.86,265178.0,63.8793,63.9913,63.4152,63.9033,265178.0
2018-10-12 13:00:00,79.86,80.12,79.57,79.62,264209.0,63.9033,64.1114,63.6713,63.7113,264209.0
2018-10-12 13:30:00,79.65,79.65,79.15,79.31,333407.0,63.7353,63.7353,63.3352,63.4632,333407.0
2018-10-12 14:00:00,79.3,79.45,78.9,79.45,248464.0,63.4552,63.5752,63.1351,63.5752,248464.0
2018-10-12 14:30:00,79.48,79.62,79.27,79.49,292344.0,63.5993,63.7113,63.4312,63.6073,292344.0
2018-10-12 15:00:00,79.51,80.03,79.31,79.91,474255.0,63.6233,64.0394,63.4632,63.9433,474255.0
2018-10-12 15:30:00,79.92,80.36,79.81,80.05,806319.0,63.9513,64.3034,63.8633,64.0554,806319.0
2018-10-15 09:30:00,80.0,80.34,78.34,78.34,330476.0,64.0154,64.2874,62.687,62.687,330476.0
2018-10-15 10:00:00,78.3,78.46,77.79,78.26,365753.0,62.655,62.7831,62.2469,62.623,365753.0
2018-10-15 10:30:00,78.28,78.29,77.87,78.03,285379.0,62.639,62.647,62.3109,62.439,285379.0
2018-10-15 11:00:00,78.04,78.58,77.8,78.58,379444.0,62.447,62.8791,62.2549,62.8791,379444.0
2018-10-15 11:30:00,78.58,78.63,77.91,77.97,260986.0,62.8791,62.9191,62.343,62.391,260986.0
2018-10-15 12:00:00,77.96,78.29,77.8,78.15,271743.0,62.383,62.647,62.2549,62.535,271743.0
2018-10-15 12:30:00,78.15,78.26,78.04,78.22,288956.0,62.535,62.623,62.447,62.591,288956.0
2018-10-15 13:00:00,78.23,78.49,78.07,78.17,234366.0,62.599,62.8071,62.471,62.551,234366.0
2018-10-15 13:30:00,78.17,78.38,78.11,78.3,238952.0,62.551,62.719,62.503,62.655,238952.0
2018-10-15 14:00:00,78.3,78.32,78.02,78.18,283643.0,62.655,62.671,62.431,62.559,283643.0
2018-10-15 14:30:00,78.19,78.38,78.06,78.25,220169.0,62.567,62.719,62.463,62.615,220169.0
2018-10-15 15:00:00,78.27,78.34,77.87,77.89,274610.0,62.631,62.687,62.3109,62.327,274610.0
2018-10-15 15:30:00,77.88,78.2,77.79,77.81,861826.0,62.3189,62.575,62.2469,62.2629,861826.0
2018-10-16 09:30:00,79.07,79.85,78.27,79.2,512344.0,63.2712,63.8953,62.631,63.3752,512344.0
2018-10-16 10:00:00,79.2,79.38,78.53,78.61,320777.0,63.3752,63.5192,62.8391,62.9031,320777.0
2018-10-16 10:30:00,78.6,79.09,78.54,79.07,256227.0,62.8951,63.2872,62.8471,63.2712,256227.0
2018-10-16 11:00:00,79.08,79.56,78.91,79.49,254435.0,63.2792,63.6633,63.1431,63.6073,254435.0
2018-10-16 11:30:00,79.47,79.71,79.29,79.69,292643.0,63.5913,63.7833,63.4472,63.7673,292643.0
2018-10-16 12:00:00,79.7,79.82,79.46,79.52,285793.0,63.7753,63.8713,63.5833,63.6313,285793.0
2018-10-16 12:30:00,79.51,79.92,79.47,79.86,245350.0,63.6233,63.9513,63.5913,63.9033,245350.0
2018-10-16 13:00:00,79.87,79.98,79.77,79.88,251962.0,63.9113,63.9994,63.8313,63.9193,251962.0
2018-10-16 13:30:00,79.88,80.04,79.85,79.93,252311.0,63.9193,64.0474,63.8953,63.9593,252311.0
2018-10-16 14:00:00,79.94,80.14,79.93,80.04,229588.0,63.9673,64.1274,63.9593,64.0474,229588.0
2018-10-16 14:30:00,80.04,80.16,79.88,79.88,197237.0,64.0474,64.1434,63.9193,63.9193,197237.0
2018-10-16 15:00:00,79.87,80.07,79.85,79.9,332499.0,63.9113,64.0714,63.8953,63.9353,332499.0
2018-10-16 15:30:00,79.91,80.25,79.86,80.08,663918.0,63.9433,64.2154,63.9033,64.0794,663918.0
2018-10-17 09:30:00,79.61,80.39,79.38,79.67,339615.0,63.7033,64.3274,63.5192,63.7513,339615.0
2018-10-17 10:00:00,79.67,80.07,79.4,79.7,269612.0,63.7513,64.0714,63.5352,63.7753,269612.0
2018-10-17 10:30:00,79.6,79.65,78.62,79.11,329225.0,63.6953,63.7353,62.9111,63.3032,329225.0
2018-10-17 11:00:00,79.06,79.37,78.71,79.35,291782.0,63.2632,63.5112,62.9831,63.4952,291782.0
2018-10-17 11:30:00,79.35,79.43,79.1,79.33,234225.0,63.4952,63.5592,63.2952,63.4792,234225.0
2018-10-17 12:00:00,79.35,79.73,79.19,79.5,305105.0,63.4952,63.7993,63.3672,63.6153,305105.0
2018-10-17 12:30:00,79.49,79.8,79.35,79.47,209769.0,63.6073,63.8553,63.4952,63.5913,209769.0
2018-10-17 13:00:00,79.49,80.46,79.46,79.52,271528.0,63.6073,64.3834,63.5833,63.6313,271528.0
2018-10-17 13:30:00,79.55,79.94,79.47,79.67,188330.0,63.6553,63.9673,63.5913,63.7513,188330.0
2018-10-17 14:00:00,79.66,79.66,79.02,79.16,189143.0,63.7433,63.7433,63.2312,63.3432,189143.0
2018-10-17 14:30:00,79.13,79.5,79.09,79.47,150452.0,63.3192,63.6153,63.2872,63.5913,150452.0
2018-10-17 15:00:00,79.47,79.52,79.15,79.18,322005.0,63.5913,63.6313,63.3352,63.3592,322005.0
2018-10-17 15:30:00,79.17,79.21,78.76,79.15,773739.0,63.3512,63.3832,63.0231,63.3352,773739.0
2018-10-18 09:30:00,78.44,79.2,78.26,79.05,361637.0,62.7671,63.3752,62.623,63.2552,361637.0
2018-10-18 10:00:00,79.04,79.75,78.81,79.18,355035.0,63.2472,63.8153,63.0631,63.3592,355035.0
2018-10-18 10:30:00,79.18,79.9,79.15,79.73,220152.0,63.3592,63.9353,63.3352,63.7993,220152.0
2018-10-18 11:00:00,79.72,79.72,79.28,79.44,162718.0,63.7913,63.7913,63.4392,63.5672,162718.0
2018-10-18 11:30:00,79.4,79.54,78.97,79.13,209646.0,63.5352,63.6473,63.1912,63.3192,209646.0
2018-10-18 12:00:00,79.12,79.46,78.86,79.42,211228.0,63.3112,63.5833,63.1031,63.5512,211228.0
2018-10-18 12:30:00,79.41,79.49,79.14,79.28,124676.0,63.5432,63.6073,63.3272,63.4392,124676.0
2018-10-18 13:00:00,79.27,79.46,78.81,78.99,257393.0,63.4312,63.5833,63.0631,63.2072,257393.0
2018-10-18 13:30:00,78.99,79.17,78.71,79.08,257115.0,63.2072,63.3512,62.9831,63.2792,257115.0
2018-10-18 14:00:00,79.07,79.29,78.74,78.93,169238.0,63.2712,63.4472,63.0071,63.1591,169238.0
2018-10-18 14:30:00,78.92,79.23,78.86,79.04,187515.0,63.1511,63.3992,63.1031,63.2472,187515.0
2018-10-18 15:00:00,79.03,79.07,78.67,78.84,232833.0,63.2392,63.2712,62.9511,63.0871,232833.0
2018-10-18 15:30:00,78.83,79.06,78.67,78.85,595922.0,63.0791,63.2632,62.9511,63.0951,595922.0
2018-10-19 09:30:00,75.76,76.58,74.4,74.46,2081840.0,60.6225,61.2787,59.5343,59.5823,2081840.0
2018-10-19 10:00:00,74.46,75.21,74.34,74.86,1342964.0,59.5823,60.1824,59.4863,59.9024,1342964.0
2018-10-19 10:30:00,74.87,75.57,74.8,75.55,729021.0,59.9104,60.4705,59.8544,60.4545,729021.0
2018-10-19 11:00:00,75.54,75.98,75.27,75.63,879056.0,60.4465,60.7986,60.2304,60.5185,879056.0
2018-10-19 11:30:00,75.64,76.05,75.24,75.99,422033.0,60.5265,60.8546,60.2064,60.8066,422033.0
2018-10-19 12:00:00,75.99,76.01,75.02,75.02,383486.0,60.8066,60.8226,60.0304,60.0304,383486.0
2018-10-19 12:30:00,75.02,75.11,74.5,74.7,509338.0,60.0304,60.1024,59.6143,59.7743,509338.0
2018-10-19 13:00:00,74.7,74.78,74.36,74.5,591375.0,59.7743,59.8384,59.5023,59.6143,591375.0
2018-10-19 13:30:00,74.49,74.63,74.21,74.58,691201.0,59.6063,59.7183,59.3822,59.6783,691201.0
2018-10-19 14:00:00,74.56,74.61,73.94,74.35,536522.0,59.6623,59.7023,59.1662,59.4943,536522.0
2018-10-19 14:30:00,74.34,74.58,74.22,74.38,300491.0,59.4863,59.6783,59.3902,59.5183,300491.0
2018-10-19 15:00:00,74.38,74.4,74.07,74.36,442827.0,59.5183,59.5343,59.2702,59.5023,442827.0
2018-10-19 15:30:00,74.34,74.35,73.73,73.94,1453444.0,59.4863,59.4943,58.9982,59.1662,1453444.0
2018-10-22 09:30:00,74.0,74.56,73.66,73.88,451428.0,59.2142,59.6623,58.9421,59.1182,451428.0
2018-10-22 10:00:00,73.85,73.85,72.22,72.55,651249.0,59.0942,59.0942,57.7899,58.0539,651249.0
2018-10-22 10:30:00,72.53,73.01,72.35,72.63,316221.0,58.0379,58.422,57.8939,58.1179,316221.0
2018-10-22 11:00:00,72.61,73.34,72.53,73.13,345999.0,58.1019,58.6861,58.0379,58.518,345999.0
2018-10-22 11:30:00,73.14,73.17,72.68,72.86,201469.0,58.526,58.55,58.158,58.302,201469.0
2018-10-22 12:00:00,72.86,73.45,72.84,73.45,362862.0,58.302,58.7741,58.286,58.7741,362862.0
2018-10-22 12:30:00,73.44,73.71,73.15,73.68,179632.0,58.7661,58.9821,58.534,58.9581,179632.0
2018-10-22 13:00:00,73.68,73.87,73.64,73.71,251927.0,58.9581,59.1102,58.9261,58.9821,251927.0
2018-10-22 13:30:00,73.7,74.08,73.69,73.72,243401.0,58.9741,59.2782,58.9661,58.9901,243401.0
2018-10-22 14:00:00,73.71,73.88,73.63,73.74,126118.0,58.9821,59.1182,58.9181,59.0062,126118.0
2018-10-22 14:30:00,73.73,74.38,73.67,74.36,206768.0,58.9982,59.5183,58.9501,59.5023,206768.0
2018-10-22 15:00:00,74.35,74.49,74.22,74.34,300200.0,59.4943,59.6063,59.3902,59.4863,300200.0
2018-10-22 15:30:00,74.32,74.51,74.12,74.12,499170.0,59.4703,59.6223,59.3102,59.3102,499170.0
2018-10-23 09:30:00,72.5,72.72,70.35,70.39,920648.0,58.0139,58.19,56.2935,56.3255,920648.0
2018-10-23 10:00:00,70.39,70.65,69.18,69.43,818626.0,56.3255,56.5336,55.3573,55.5573,818626.0
2018-10-23 10:30:00,69.42,69.88,68.93,69.85,512146.0,55.5493,55.9174,55.1572,55.8934,512146.0
2018-10-23 11:00:00,69.86,71.85,69.68,71.64,700868.0,55.9014,57.4938,55.7574,57.3258,700868.0
2018-10-23 11:30:00,71.6,71.78,70.61,70.78,561326.0,57.2937,57.4378,56.5016,56.6376,561326.0
2018-10-23 12:00:00,70.78,71.46,70.62,71.39,389265.0,56.6376,57.1817,56.5096,57.1257,389265.0
2018-10-23 12:30:00,71.39,71.81,71.34,71.56,470970.0,57.1257,57.4618,57.0857,57.2617,470970.0
2018-10-23 13:00:00,71.54,72.09,71.44,71.67,337513.0,57.2457,57.6858,57.1657,57.3498,337513.0
2018-10-23 13:30:00,71.68,71.77,71.32,71.62,274826.0,57.3578,57.4298,57.0697,57.3097,274826.0
2018-10-23 14:00:00,71.63,72.11,71.54,72.0,187973.0,57.3177,57.7018,57.2457,57.6138,187973.0
2018-10-23 14:30:00,72.02,72.36,71.98,72.11,290032.0,57.6298,57.9019,57.5978,57.7018,290032.0
2018-10-23 15:00:00,72.11,72.49,72.06,72.32,251149.0,57.7018,58.0059,57.6618,57.8699,251149.0
2018-10-23 15:30:00,72.31,72.44,72.04,72.09,673261.0,57.8619,57.9659,57.6458,57.6858,673261.0
2018-10-24 09:30:00,71.88,72.0,70.4,70.97,609583.0,57.5178,57.6138,56.3335,56.7896,609583.0
2018-10-24 10:00:00,70.94,70.94,69.91,70.21,527733.0,56.7656,56.7656,55.9414,56.1815,527733.0
2018-10-24 10:30:00,70.23,70.49,69.21,69.31,785893.0,56.1975,56.4055,55.3813,55.4613,785893.0
2018-10-24 11:00:00,69.3,69.39,68.69,68.84,765679.0,55.4533,55.5253,54.9652,55.0852,765679.0
2018-10-24 11:30:00,68.85,69.23,68.37,69.05,551325.0,55.0932,55.3973,54.7091,55.2533,551325.0
2018-10-24 12:00:00,69.05,69.09,68.38,68.45,224293.0,55.2533,55.2853,54.7171,54.7731,224293.0
2018-10-24 12:30:00,68.47,69.72,68.14,69.6,609781.0,54.7891,55.7894,54.5251,55.6934,609781.0
2018-10-24 13:00:00,69.55,69.76,69.11,69.6,691574.0,55.6533,55.8214,55.3013,55.6934,691574.0
2018-10-24 13:30:00,69.62,69.69,69.01,69.19,392674.0,55.7094,55.7654,55.2212,55.3653,392674.0
2018-10-24 14:00:00,69.2,69.5,68.99,69.44,714453.0,55.3733,55.6133,55.2052,55.5653,714453.0
2018-10-24 14:30:00,69.44,69.51,68.9,68.9,733680.0,55.5653,55.6213,55.1332,55.1332,733680.0
2018-10-24 15:00:00,68.9,68.92,68.38,68.39,668986.0,55.1332,55.1492,54.7171,54.7251,668986.0
2018-10-24 15:30:00,68.4,68.67,67.82,68.04,1659321.0,54.7331,54.9492,54.269,54.4451,1659321.0
2018-10-25 09:30:00,69.52,70.41,69.01,69.32,579423.0,55.6293,56.3415,55.2212,55.4693,579423.0
2018-10-25 10:00:00,69.25,70.05,69.25,69.88,601202.0,55.4133,56.0534,55.4133,55.9174,601202.0
2018-10-25 10:30:00,69.91,70.19,69.54,69.99,590962.0,55.9414,56.1655,55.6453,56.0054,590962.0
2018-10-25 11:00:00,69.99,70.42,69.64,70.42,394097.0,56.0054,56.3495,55.7254,56.3495,394097.0
2018-10-25 11:30:00,70.37,70.51,70.01,70.08,345216.0,56.3095,56.4215,56.0214,56.0775,345216.0
2018-10-25 12:00:00,70.06,70.25,69.6,69.8,321900.0,56.0614,56.2135,55.6934,55.8534,321900.0
2018-10-25 12:30:00,69.8,70.27,69.7,70.16,197911.0,55.8534,56.2295,55.7734,56.1415,197911.0
2018-10-25 13:00:00,70.17,70.25,69.61,69.68,352435.0,56.1495,56.2135,55.7014,55.7574,352435.0
2018-10-25 13:30:00,69.69,69.82,69.62,69.72,273094.0,55.7654,55.8694,55.7094,55.7894,273094.0
2018-10-25 14:00:00,69.73,69.88,69.47,69.83,405808.0,55.7974,55.9174,55.5893,55.8774,405808.0
2018-10-25 14:30:00,69.82,70.12,69.81,70.04,415189.0,55.8694,56.1095,55.8614,56.0454,415189.0
2018-10-25 15:00:00,70.05,70.24,69.96,70.13,349356.0,56.0534,56.2055,55.9814,56.1175,349356.0
2018-10-25 15:30:00,70.14,70.22,69.63,69.95,979129.0,56.1255,56.1895,55.7174,55.9734,979129.0
2018-10-26 09:30:00,69.06,69.26,68.17,68.59,557095.0,55.2613,55.4213,54.5491,54.8852,557095.0
2018-10-26 10:00:00,68.54,68.59,67.29,67.89,482478.0,54.8452,54.8852,53.8449,54.325,482478.0
2018-10-26 10:30:00,67.88,68.25,67.77,67.87,433174.0,54.317,54.6131,54.229,54.309,433174.0
2018-10-26 11:00:00,67.88,68.68,67.85,68.56,381899.0,54.317,54.9572,54.293,54.8612,381899.0
2018-10-26 11:30:00,68.57,68.84,68.35,68.73,474702.0,54.8692,55.0852,54.6931,54.9972,474702.0
2018-10-26 12:00:00,68.72,69.25,68.65,69.24,570090.0,54.9892,55.4133,54.9332,55.4053,570090.0
2018-10-26 12:30:00,69.25,69.59,68.96,69.26,278198.0,55.4133,55.6854,55.1812,55.4213,278198.0
2018-10-26 13:00:00,69.25,69.75,69.25,69.34,417015.0,55.4133,55.8134,55.4133,55.4853,417015.0
2018-10-26 13:30:00,69.34,69.34,68.88,68.96,328333.0,55.4853,55.4853,55.1172,55.1812,328333.0
2018-10-26 14:00:00,68.95,69.04,68.52,68.9,600436.0,55.1732,55.2453,54.8292,55.1332,600436.0
2018-10-26 14:30:00,68.9,69.35,68.47,68.56,299307.0,55.1332,55.4933,54.7891,54.8612,299307.0
2018-10-26 15:00:00,68.57,68.86,68.38,68.72,375084.0,54.8692,55.1012,54.7171,54.9892,375084.0
2018-10-26 15:30:00,68.7,69.24,68.43,68.83,816901.0,54.9732,55.4053,54.7571,55.0772,816901.0
2018-10-29 09:30:00,69.85,70.46,69.51,69.78,322717.0,55.8934,56.3815,55.6213,55.8374,322717.0
2018-10-29 10:00:00,69.82,70.2,69.65,69.81,264935.0,55.8694,56.1735,55.7334,55.8614,264935.0
2018-10-29 10:30:00,69.82,70.11,69.7,69.74,255498.0,55.8694,56.1015,55.7734,55.8054,255498.0
2018-10-29 11:00:00,69.79,69.9,69.31,69.52,194998.0,55.8454,55.9334,55.4613,55.6293,194998.0
2018-10-29 11:30:00,69.52,70.07,69.51,69.58,205602.0,55.6293,56.0694,55.6213,55.6774,205602.0
2018-10-29 12:00:00,69.58,69.58,69.05,69.25,253128.0,55.6774,55.6774,55.2533,55.4133,253128.0
2018-10-29 12:30:00,69.24,69.59,69.14,69.25,234031.0,55.4053,55.6854,55.3253,55.4133,234031.0
2018-10-29 13:00:00,69.24,69.49,69.06,69.08,282318.0,55.4053,55.6053,55.2613,55.2773,282318.0
2018-10-29 13:30:00,69.07,69.18,68.89,69.04,205628.0,55.2693,55.3573,55.1252,55.2453,205628.0
2018-10-29 14:00:00,69.03,69.03,68.34,68.34,332133.0,55.2372,55.2372,54.6851,54.6851,332133.0
2018-10-29 14:30:00,68.34,68.36,67.79,67.84,286285.0,54.6851,54.7011,54.245,54.285,286285.0
2018-10-29 15:00:00,67.84,67.92,67.1,67.14,716347.0,54.285,54.349,53.6929,53.7249,716347.0
2018-10-29 15:30:00,67.13,67.26,66.3,67.23,1378128.0,53.7169,53.8209,53.0527,53.7969,1378128.0
2018-10-30 09:30:00,67.45,68.21,67.14,67.7,523453.0,53.9729,54.5811,53.7249,54.173,523453.0
2018-10-30 10:00:00,67.74,67.8,67.18,67.38,725735.0,54.205,54.253,53.7569,53.9169,725735.0
2018-10-30 10:30:00,67.4,67.71,66.64,67.04,393706.0,53.9329,54.181,53.3248,53.6449,393706.0
2018-10-30 11:00:00,67.05,67.59,66.86,67.47,329455.0,53.6529,54.085,53.5008,53.989,329455.0
2018-10-30 11:30:00,67.47,68.1,67.34,67.6,480896.0,53.989,54.4931,53.8849,54.093,480896.0
2018-10-30 12:00:00,67.65,68.0,67.62,67.93,199579.0,54.133,54.4131,54.109,54.357,199579.0
2018-10-30 12:30:00,67.94,68.09,67.66,67.71,178778.0,54.365,54.4851,54.141,54.181,178778.0
2018-10-30 13:00:00,67.67,67.74,67.31,67.45,260131.0,54.149,54.205,53.8609,53.9729,260131.0
2018-10-30 13:30:00,67.45,67.58,67.18,67.44,247445.0,53.9729,54.077,53.7569,53.9649,247445.0
2018-10-30 14:00:00,67.45,67.89,67.37,67.72,288059.0,53.9729,54.325,53.9089,54.189,288059.0
2018-10-30 14:30:00,67.73,68.46,67.67,68.32,258840.0,54.197,54.7811,54.149,54.6691,258840.0
2018-10-30 15:00:00,68.32,68.87,68.11,68.74,505583.0,54.6691,55.1092,54.5011,55.0052,505583.0
2018-10-30 15:30:00,68.74,69.13,68.59,68.8,742703.0,55.0052,55.3173,54.8852,55.0532,742703.0
2018-10-31 09:30:00,69.89,71.65,69.82,70.87,1028025.0,55.9254,57.3338,55.8694,56.7096,1028025.0
2018-10-31 10:00:00,70.87,71.31,70.73,71.1,555851.0,56.7096,57.0617,56.5976,56.8936,555851.0
2018-10-31 10:30:00,71.13,71.87,71.11,71.23,659283.0,56.9177,57.5098,56.9016,56.9977,659283.0
2018-10-31 11:00:00,71.26,71.95,71.26,71.74,504361.0,57.0217,57.5738,57.0217,57.4058,504361.0
2018-10-31 11:30:00,71.75,72.12,71.64,71.82,450802.0,57.4138,57.7098,57.3258,57.4698,450802.0
2018-10-31 12:00:00,71.81,71.87,71.35,71.71,349265.0,57.4618,57.5098,57.0937,57.3818,349265.0
2018-10-31 12:30:00,71.71,71.88,71.61,71.71,405119.0,57.3818,57.5178,57.3017,57.3818,405119.0
2018-10-31 13:00:00,71.73,72.05,71.64,71.97,443023.0,57.3978,57.6538,57.3258,57.5898,443023.0
2018-10-31 13:30:00,71.98,72.01,71.54,71.78,270250.0,57.5978,57.6218,57.2457,57.4378,270250.0
2018-10-31 14:00:00,71.78,71.79,71.29,71.38,378102.0,57.4378,57.4458,57.0457,57.1177,378102.0
2018-10-31 14:30:00,71.39,71.62,71.3,71.61,358415.0,57.1257,57.3097,57.0537,57.3017,358415.0
2018-10-31 15:00:00,71.61,71.66,71.21,71.29,527758.0,57.3017,57.3418,56.9817,57.0457,527758.0
2018-10-31 15:30:00,71.29,71.36,70.18,70.44,1441550.0,57.0457,57.1017,56.1575,56.3655,1441550.0
2018-11-01 09:30:00,69.76,70.5,68.75,70.37,1155950.0,55.8214,56.4135,55.0132,56.3095,1155950.0
2018-11-01 10:00:00,70.31,72.44,70.01,71.66,865270.0,56.2615,57.9659,56.0214,57.3418,865270.0
2018-11-01 10:30:00,71.7,71.71,70.58,70.9,405151.0,57.3738,57.3818,56.4775,56.7336,405151.0
2018-11-01 11:00:00,70.87,70.92,70.06,70.69,426177.0,56.7096,56.7496,56.0614,56.5656,426177.0
2018-11-01 11:30:00,70.72,70.74,69.32,69.32,317646.0,56.5896,56.6056,55.4693,55.4693,317646.0
2018-11-01 12:00:00,69.32,69.95,69.07,69.93,375574.0,55.4693,55.9734,55.2693,55.9574,375574.0
2018-11-01 12:30:00,69.9,70.34,69.89,70.33,221573.0,55.9334,56.2855,55.9254,56.2775,221573.0
2018-11-01 13:00:00,70.33,70.75,70.21,70.71,262384.0,56.2775,56.6136,56.1815,56.5816,262384.0
2018-11-01 13:30:00,70.71,70.71,70.24,70.57,246076.0,56.5816,56.5816,56.2055,56.4695,246076.0
2018-11-01 14:00:00,70.58,70.96,70.4,70.71,307083.0,56.4775,56.7816,56.3335,56.5816,307083.0
2018-11-01 14:30:00,70.72,71.41,70.66,70.96,479028.0,56.5896,57.1417,56.5416,56.7816,479028.0
2018-11-01 15:00:00,70.93,70.98,70.64,70.9,339992.0,56.7576,56.7976,56.5256,56.7336,339992.0
2018-11-01 15:30:00,70.89,71.3,70.73,71.07,837411.0,56.7256,57.0537,56.5976,56.8696,837411.0
2018-11-02 09:30:00,71.79,73.0,71.03,71.63,376303.0,57.4458,58.414,56.8376,57.3177,376303.0
2018-11-02 10:00:00,71.67,72.27,71.62,72.0,261979.0,57.3498,57.8299,57.3097,57.6138,261979.0
2018-11-02 10:30:00,72.0,72.02,70.79,71.36,337874.0,57.6138,57.6298,56.6456,57.1017,337874.0
2018-11-02 11:00:00,71.4,71.4,70.58,70.94,187178.0,57.1337,57.1337,56.4775,56.7656,187178.0
2018-11-02 11:30:00,70.93,71.08,70.57,70.73,239967.0,56.7576,56.8776,56.4695,56.5976,239967.0
2018-11-02 12:00:00,70.73,70.83,70.09,70.24,245406.0,56.5976,56.6776,56.0855,56.2055,245406.0
2018-11-02 12:30:00,70.21,70.24,69.51,69.65,240175.0,56.1815,56.2055,55.6213,55.7334,240175.0
2018-11-02 13:00:00,69.64,69.66,69.25,69.3,263416.0,55.7254,55.7414,55.4133,55.4533,263416.0
2018-11-02 13:30:00,69.28,69.86,69.25,69.51,320374.0,55.4373,55.9014,55.4133,55.6213,320374.0
2018-11-02 14:00:00,69.54,70.17,69.4,70.09,413399.0,55.6453,56.1495,55.5333,56.0855,413399.0
2018-11-02 14:30:00,70.12,70.18,69.59,69.78,243257.0,56.1095,56.1575,55.6854,55.8374,243257.0
2018-11-02 15:00:00,69.78,69.94,69.33,69.36,470430.0,55.8374,55.9654,55.4773,55.5013,470430.0
2018-11-02 15:30:00,69.37,69.56,69.25,69.49,932517.0,55.5093,55.6614,55.4133,55.6053,932517.0
2018-11-05 09:30:00,70.51,70.93,69.51,69.57,415212.0,56.4215,56.7576,55.6213,55.6694,415212.0
2018-11-05 10:00:00,69.55,69.63,68.93,69.45,307435.0,55.6533,55.7174,55.1572,55.5733,307435.0
2018-11-05 10:30:00,69.46,69.88,69.32,69.53,211091.0,55.5813,55.9174,55.4693,55.6373,211091.0
2018-11-05 11:00:00,69.56,69.82,69.27,69.3,204638.0,55.6614,55.8694,55.4293,55.4533,204638.0
2018-11-05 11:30:00,69.31,69.75,69.18,69.58,158381.0,55.4613,55.8134,55.3573,55.6774,158381.0
2018-11-05 12:00:00,69.58,69.59,69.12,69.28,237543.0,55.6774,55.6854,55.3093,55.4373,237543.0
2018-11-05 12:30:00,69.28,69.29,68.92,68.98,243223.0,55.4373,55.4453,55.1492,55.1972,243223.0
2018-11-05 13:00:00,68.98,69.39,68.84,69.34,405216.0,55.1972,55.5253,55.0852,55.4853,405216.0
2018-11-05 13:30:00,69.33,69.75,69.29,69.66,194254.0,55.4773,55.8134,55.4453,55.7414,194254.0
2018-11-05 14:00:00,69.67,69.94,69.56,69.84,156198.0,55.7494,55.9654,55.6614,55.8854,156198.0
2018-11-05 14:30:00,69.84,69.89,69.59,69.73,143688.0,55.8854,55.9254,55.6854,55.7974,143688.0
2018-11-05 15:00:00,69.73,69.92,69.62,69.8,217639.0,55.7974,55.9494,55.7094,55.8534,217639.0
2018-11-05 15:30:00,69.8,69.92,69.51,69.75,601544.0,55.8534,55.9494,55.6213,55.8134,601544.0
2018-11-06 09:30:00,69.75,69.76,68.04,68.5,550693.0,55.8134,55.8214,54.4451,54.8131,550693.0
2018-11-06 10:00:00,68.52,69.33,68.37,69.18,364883.0,54.8292,55.4773,54.7091,55.3573,364883.0
2018-11-06 10:30:00,69.15,69.45,69.1,69.33,336403.0,55.3333,55.5733,55.2933,55.4773,336403.0
2018-11-06 11:00:00,69.33,69.38,68.69,68.71,228146.0,55.4773,55.5173,54.9652,54.9812,228146.0
2018-11-06 11:30:00,68.72,68.74,68.25,68.33,189486.0,54.9892,55.0052,54.6131,54.6771,189486.0
2018-11-06 12:00:00,68.42,68.53,68.21,68.31,218862.0,54.7491,54.8372,54.5811,54.6611,218862.0
2018-11-06 12:30:00,68.32,68.6,68.25,68.36,144160.0,54.6691,54.8932,54.6131,54.7011,144160.0
2018-11-06 13:00:00,68.36,68.51,68.3,68.3,115684.0,54.7011,54.8211,54.6531,54.6531,115684.0
2018-11-06 13:30:00,68.31,68.64,68.3,68.52,273336.0,54.6611,54.9252,54.6531,54.8292,273336.0
2018-11-06 14:00:00,68.52,68.55,68.24,68.29,460234.0,54.8292,54.8532,54.6051,54.6451,460234.0
2018-11-06 14:30:00,68.28,68.41,68.01,68.03,503263.0,54.6371,54.7411,54.4211,54.4371,503263.0
2018-11-06 15:00:00,68.03,68.27,67.9,68.2,677432.0,54.4371,54.6291,54.333,54.5731,677432.0
2018-11-06 15:30:00,68.21,68.43,67.94,68.35,1354342.0,54.5811,54.7571,54.365,54.6931,1354342.0
2018-11-07 09:30:00,68.98,69.72,68.38,68.61,710755.0,55.1972,55.7894,54.7171,54.9012,710755.0
2018-11-07 10:00:00,68.6,69.27,68.52,69.04,539205.0,54.8932,55.4293,54.8292,55.2453,539205.0
2018-11-07 10:30:00,69.03,69.18,68.21,68.21,603901.0,55.2372,55.3573,54.5811,54.5811,603901.0
2018-11-07 11:00:00,68.24,68.67,68.1,68.24,371785.0,54.6051,54.9492,54.4931,54.6051,371785.0
2018-11-07 11:30:00,68.24,68.93,68.2,68.81,488999.0,54.6051,55.1572,54.5731,55.0612,488999.0
2018-11-07 12:00:00,68.86,69.13,68.8,69.05,367304.0,55.1012,55.3173,55.0532,55.2533,367304.0
2018-11-07 12:30:00,69.07,69.35,68.98,69.32,230773.0,55.2693,55.4933,55.1972,55.4693,230773.0
2018-11-07 13:00:00,69.32,69.56,69.2,69.54,217382.0,55.4693,55.6614,55.3733,55.6453,217382.0
2018-11-07 13:30:00,69.53,69.55,69.18,69.4,237075.0,55.6373,55.6533,55.3573,55.5333,237075.0
2018-11-07 14:00:00,69.39,69.69,69.31,69.55,355976.0,55.5253,55.7654,55.4613,55.6533,355976.0
2018-11-07 14:30:00,69.55,69.77,69.49,69.68,340881.0,55.6533,55.8294,55.6053,55.7574,340881.0
2018-11-07 15:00:00,69.68,69.97,69.67,69.91,417997.0,55.7574,55.9894,55.7494,55.9414,417997.0
2018-11-07 15:30:00,69.91,69.95,69.58,69.77,1104420.0,55.9414,55.9734,55.6774,55.8294,1104420.0
2018-11-08 09:30:00,69.62,69.77,69.02,69.28,377003.0,55.7094,55.8294,55.2292,55.4373,377003.0
2018-11-08 10:00:00,69.28,69.43,69.0,69.28,369824.0,55.4373,55.5573,55.2132,55.4373,369824.0
2018-11-08 10:30:00,69.29,69.36,68.89,68.92,287456.0,55.4453,55.5013,55.1252,55.1492,287456.0
2018-11-08 11:00:00,68.91,69.09,68.66,68.72,259965.0,55.1412,55.2853,54.9412,54.9892,259965.0
2018-11-08 11:30:00,68.72,68.89,68.27,68.36,315620.0,54.9892,55.1252,54.6291,54.7011,315620.0
2018-11-08 12:00:00,68.37,68.37,67.78,67.82,259081.0,54.7091,54.7091,54.237,54.269,259081.0
2018-11-08 12:30:00,67.81,68.02,67.76,67.79,205169.0,54.261,54.4291,54.221,54.245,205169.0
2018-11-08 13:00:00,67.77,68.23,67.75,68.17,245519.0,54.229,54.5971,54.213,54.5491,245519.0
2018-11-08 13:30:00,68.17,68.5,68.15,68.46,473606.0,54.5491,54.8131,54.5331,54.7811,473606.0
2018-11-08 14:00:00,68.47,68.52,68.07,68.08,428341.0,54.7891,54.8292,54.4691,54.4771,428341.0
2018-11-08 14:30:00,68.05,68.07,67.69,67.74,278051.0,54.4531,54.4691,54.165,54.205,278051.0
2018-11-08 15:00:00,67.74,67.82,67.41,67.42,369282.0,54.205,54.269,53.9409,53.9489,369282.0
2018-11-08 15:30:00,67.41,67.8,67.29,67.7,853307.0,53.9409,54.253,53.8449,54.173,853307.0
2018-11-09 09:30:00,67.17,67.35,66.16,66.25,579228.0,53.7489,53.8929,52.9407,53.0127,579228.0
2018-11-09 10:00:00,66.25,66.69,66.08,66.66,464535.0,53.0127,53.3648,52.8767,53.3408,464535.0
2018-11-09 10:30:00,66.66,66.89,66.51,66.79,374660.0,53.3408,53.5248,53.2208,53.4448,374660.0
2018-11-09 11:00:00,66.8,66.96,66.41,66.94,361235.0,53.4528,53.5809,53.1407,53.5648,361235.0
2018-11-09 11:30:00,66.94,67.12,66.89,67.0,292056.0,53.5648,53.7089,53.5248,53.6129,292056.0
2018-11-09 12:00:00,66.99,67.29,66.96,67.23,211512.0,53.6049,53.8449,53.5809,53.7969,211512.0
2018-11-09 12:30:00,67.24,67.39,67.05,67.18,280897.0,53.8049,53.9249,53.6529,53.7569,280897.0
2018-11-09 13:00:00,67.16,67.17,66.76,66.86,129398.0,53.7409,53.7489,53.4208,53.5008,129398.0
2018-11-09 13:30:00,66.85,66.97,66.66,66.89,153835.0,53.4928,53.5889,53.3408,53.5248,153835.0
2018-11-09 14:00:00,66.89,67.08,66.78,66.8,159405.0,53.5248,53.6769,53.4368,53.4528,159405.0
2018-11-09 14:30:00,66.8,67.3,66.8,67.21,226643.0,53.4528,53.8529,53.4528,53.7809,226643.0
2018-11-09 15:00:00,67.21,67.66,67.11,67.54,275275.0,53.7809,54.141,53.7009,54.045,275275.0
2018-11-09 15:30:00,67.55,67.66,67.17,67.18,673974.0,54.053,54.141,53.7489,53.7569,673974.0
2018-11-12 09:30:00,67.68,67.92,66.65,66.73,264628.0,54.157,54.349,53.3328,53.3968,264628.0
2018-11-12 10:00:00,66.73,67.19,66.49,67.09,172085.0,53.3968,53.7649,53.2048,53.6849,172085.0
2018-11-12 10:30:00,67.05,67.07,66.35,66.39,176375.0,53.6529,53.6689,53.0927,53.1247,176375.0
2018-11-12 11:00:00,66.4,66.52,66.05,66.07,166548.0,53.1327,53.2288,52.8527,52.8687,166548.0
2018-11-12 11:30:00,66.06,66.35,65.93,66.3,234091.0,52.8607,53.0927,52.7567,53.0527,234091.0
2018-11-12 12:00:00,66.3,66.53,66.24,66.24,130889.0,53.0527,53.2368,53.0047,53.0047,130889.0
2018-11-12 12:30:00,66.24,66.36,66.08,66.24,96343.0,53.0047,53.1007,52.8767,53.0047,96343.0
2018-11-12 13:00:00,66.26,66.27,65.98,66.09,135522.0,53.0207,53.0287,52.7967,52.8847,135522.0
2018-11-12 13:30:00,66.1,66.4,65.95,66.28,121213.0,52.8927,53.1327,52.7727,53.0367,121213.0
2018-11-12 14:00:00,66.28,66.81,66.27,66.48,173106.0,53.0367,53.4608,53.0287,53.1968,173106.0
2018-11-12 14:30:00,66.48,66.81,66.39,66.4,162437.0,53.1968,53.4608,53.1247,53.1327,162437.0
2018-11-12 15:00:00,66.36,66.44,66.08,66.2,245596.0,53.1007,53.1648,52.8767,52.9727,245596.0
2018-11-12 15:30:00,66.19,66.27,65.77,65.9,720170.0,52.9647,53.0287,52.6286,52.7326,720170.0
2018-11-13 09:30:00,65.5,66.23,64.96,65.19,435723.0,52.4126,52.9967,51.9805,52.1645,435723.0
2018-11-13 10:00:00,65.17,65.33,64.46,64.5,435299.0,52.1485,52.2765,51.5804,51.6124,435299.0
2018-11-13 10:30:00,64.52,64.97,64.15,64.97,594815.0,51.6284,51.9885,51.3323,51.9885,594815.0
2018-11-13 11:00:00,64.97,65.73,64.93,65.41,314039.0,51.9885,52.5966,51.9565,52.3406,314039.0
2018-11-13 11:30:00,65.43,65.76,65.42,65.61,206075.0,52.3566,52.6206,52.3486,52.5006,206075.0
2018-11-13 12:00:00,65.63,65.75,65.22,65.44,192412.0,52.5166,52.6126,52.1885,52.3646,192412.0
2018-11-13 12:30:00,65.42,65.49,64.94,64.95,267401.0,52.3486,52.4046,51.9645,51.9725,267401.0
2018-11-13 13:00:00,64.94,64.96,64.34,64.44,312525.0,51.9645,51.9805,51.4843,51.5644,312525.0
2018-11-13 13:30:00,64.45,64.9,64.26,64.31,276848.0,51.5724,51.9325,51.4203,51.4603,276848.0
2018-11-13 14:00:00,64.31,64.45,63.85,63.95,294612.0,51.4603,51.5724,51.0923,51.1723,294612.0
2018-11-13 14:30:00,63.93,64.15,63.65,64.02,359112.0,51.1563,51.3323,50.9322,51.2283,359112.0
2018-11-13 15:00:00,64.01,64.31,63.81,63.95,334412.0,51.2203,51.4603,51.0602,51.1723,334412.0
2018-11-13 15:30:00,63.94,64.41,63.82,64.21,906260.0,51.1643,51.5404,51.0682,51.3803,906260.0
2018-11-14 09:30:00,65.28,65.86,64.79,65.02,400928.0,52.2365,52.7006,51.8444,52.0285,400928.0
2018-11-14 10:00:00,65.01,65.15,64.72,64.95,528494.0,52.0205,52.1325,51.7884,51.9725,528494.0
2018-11-14 10:30:00,64.95,65.15,64.35,64.86,457133.0,51.9725,52.1325,51.4924,51.9004,457133.0
2018-11-14 11:00:00,64.86,64.87,64.32,64.33,396009.0,51.9004,51.9085,51.4683,51.4763,396009.0
2018-11-14 11:30:00,64.33,64.54,64.04,64.52,453177.0,51.4763,51.6444,51.2443,51.6284,453177.0
2018-11-14 12:00:00,64.53,64.54,64.11,64.36,329043.0,51.6364,51.6444,51.3003,51.5004,329043.0
2018-11-14 12:30:00,64.36,64.45,64.04,64.27,302693.0,51.5004,51.5724,51.2443,51.4283,302693.0
2018-11-14 13:00:00,64.26,64.37,63.98,64.0,211429.0,51.4203,51.5084,51.1963,51.2123,211429.0
2018-11-14 13:30:00,64.0,64.05,63.35,63.51,369187.0,51.2123,51.2523,50.6922,50.8202,369187.0
2018-11-14 14:00:00,63.51,63.91,63.17,63.58,354535.0,50.8202,51.1403,50.5481,50.8762,354535.0
2018-11-14 14:30:00,63.57,64.07,63.53,64.05,241248.0,50.8682,51.2683,50.8362,51.2523,241248.0
2018-11-14 15:00:00,64.05,64.37,64.01,64.25,295485.0,51.2523,51.5084,51.2203,51.4123,295485.0
2018-11-14 15:30:00,64.24,64.29,63.75,63.87,808065.0,51.4043,51.4443,51.0122,51.1083,808065.0
2018-11-15 09:30:00,63.59,64.67,63.26,64.4,340682.0,50.8842,51.7484,50.6201,51.5324,340682.0
2018-11-15 10:00:00,64.4,64.6,63.94,64.46,301044.0,51.5324,51.6924,51.1643,51.5804,301044.0
2018-11-15 10:30:00,64.46,64.64,63.69,64.57,299653.0,51.5804,51.7244,50.9642,51.6684,299653.0
2018-11-15 11:00:00,64.6,64.98,64.07,64.78,554274.0,51.6924,51.9965,51.2683,51.8364,554274.0
2018-11-15 11:30:00,64.8,65.22,64.75,65.0,249918.0,51.8524,52.1885,51.8124,52.0125,249918.0
2018-11-15 12:00:00,65.0,65.17,64.84,65.1,278694.0,52.0125,52.1485,51.8844,52.0925,278694.0
2018-11-15 12:30:00,65.09,65.14,64.84,64.93,256680.0,52.0845,52.1245,51.8844,51.9565,256680.0
2018-11-15 13:00:00,64.93,65.46,64.76,65.37,271083.0,51.9565,52.3806,51.8204,52.3085,271083.0
2018-11-15 13:30:00,65.4,65.6,65.24,65.31,234198.0,52.3326,52.4926,52.2045,52.2605,234198.0
2018-11-15 14:00:00,65.33,65.41,64.98,65.24,248779.0,52.2765,52.3406,51.9965,52.2045,248779.0
2018-11-15 14:30:00,65.26,65.55,65.18,65.27,198755.0,52.2205,52.4526,52.1565,52.2285,198755.0
2018-11-15 15:00:00,65.29,65.49,64.77,65.15,260337.0,52.2445,52.4046,51.8284,52.1325,260337.0
2018-11-15 15:30:00,65.15,65.39,65.09,65.39,632329.0,52.1325,52.3246,52.0845,52.3246,632329.0
2018-11-16 09:30:00,65.72,66.39,65.42,65.99,708159.0,52.5886,53.1247,52.3486,52.8047,708159.0
2018-11-16 10:00:00,65.99,66.16,65.53,65.87,374583.0,52.8047,52.9407,52.4366,52.7086,374583.0
2018-11-16 10:30:00,65.88,66.1,65.71,65.74,231232.0,52.7166,52.8927,52.5806,52.6046,231232.0
2018-11-16 11:00:00,65.75,65.79,65.17,65.35,261950.0,52.6126,52.6446,52.1485,52.2925,261950.0
2018-11-16 11:30:00,65.35,65.66,65.25,65.33,237961.0,52.2925,52.5406,52.2125,52.2765,237961.0
2018-11-16 12:00:00,65.3,65.37,65.04,65.05,187916.0,52.2525,52.3085,52.0445,52.0525,187916.0
2018-11-16 12:30:00,65.04,65.73,64.97,65.51,246987.0,52.0445,52.5966,51.9885,52.4206,246987.0
2018-11-16 13:00:00,65.48,65.56,65.15,65.2,136707.0,52.3966,52.4606,52.1325,52.1725,136707.0
2018-11-16 13:30:00,65.21,65.34,65.05,65.26,214788.0,52.1805,52.2845,52.0525,52.2205,214788.0
2018-11-16 14:00:00,65.26,65.57,65.26,65.48,236728.0,52.2205,52.4686,52.2205,52.3966,236728.0
2018-11-16 14:30:00,65.48,65.77,65.47,65.56,308768.0,52.3966,52.6286,52.3886,52.4606,308768.0
2018-11-16 15:00:00,65.57,66.02,65.56,65.86,393666.0,52.4686,52.8287,52.4606,52.7006,393666.0
2018-11-16 15:30:00,65.85,65.87,65.32,65.45,960524.0,52.6926,52.7086,52.2685,52.3726,960524.0
2018-11-19 09:30:00,65.09,65.39,64.89,65.23,368644.0,52.0845,52.3246,51.9245,52.1965,368644.0
2018-11-19 10:00:00,65.24,65.38,65.0,65.37,336579.0,52.2045,52.3165,52.0125,52.3085,336579.0
2018-11-19 10:30:00,65.35,65.5,65.0,65.05,344412.0,52.2925,52.4126,52.0125,52.0525,344412.0
2018-11-19 11:00:00,65.05,65.27,64.52,64.64,326057.0,52.0525,52.2285,51.6284,51.7244,326057.0
2018-11-19 11:30:00,64.64,64.68,63.84,64.0,312372.0,51.7244,51.7564,51.0843,51.2123,312372.0
2018-11-19 12:00:00,63.99,64.27,63.76,64.14,357470.0,51.2043,51.4283,51.0202,51.3243,357470.0
2018-11-19 12:30:00,64.14,64.27,63.72,63.87,372359.0,51.3243,51.4283,50.9882,51.1083,372359.0
2018-11-19 13:00:00,63.85,63.94,63.37,63.51,293213.0,51.0923,51.1643,50.7082,50.8202,293213.0
2018-11-19 13:30:00,63.52,63.52,62.74,62.77,517208.0,50.8282,50.8282,50.204,50.228,517208.0
2018-11-19 14:00:00,62.77,63.02,62.59,62.99,422285.0,50.228,50.4281,50.084,50.4041,422285.0
2018-11-19 14:30:00,63.01,63.56,62.85,63.47,388539.0,50.4201,50.8602,50.2921,50.7882,388539.0
2018-11-19 15:00:00,63.47,63.71,63.39,63.5,434656.0,50.7882,50.9802,50.7242,50.8122,434656.0
2018-11-19 15:30:00,63.51,63.55,63.05,63.4,823315.0,50.8202,50.8522,50.4521,50.7322,823315.0
2018-11-20 09:30:00,61.59,62.0,60.64,61.61,852871.0,49.6501,49.9806,48.8843,49.6662,852871.0
2018-11-20 10:00:00,61.59,62.0,60.77,61.92,629240.0,49.6501,49.9806,48.9891,49.9162,629240.0
2018-11-20 10:30:00,61.9,62.65,61.82,62.65,712169.0,49.9,50.5046,49.8355,50.5046,712169.0
2018-11-20 11:00:00,62.64,62.99,62.25,62.46,410806.0,50.4966,50.7787,50.1822,50.3515,410806.0
2018-11-20 11:30:00,62.46,63.07,62.36,62.8,374848.0,50.3515,50.8432,50.2709,50.6256,374848.0
2018-11-20 12:00:00,62.81,63.0,62.55,62.64,298164.0,50.6336,50.7868,50.424,50.4966,298164.0
2018-11-20 12:30:00,62.66,62.73,62.15,62.27,202414.0,50.5127,50.5691,50.1016,50.1983,202414.0
2018-11-20 13:00:00,62.27,62.39,61.77,61.97,215346.0,50.1983,50.295,49.7952,49.9565,215346.0
2018-11-20 13:30:00,61.97,62.09,61.77,61.96,309044.0,49.9565,50.0532,49.7952,49.9484,309044.0
2018-11-20 14:00:00,61.98,62.15,61.72,61.93,272203.0,49.9645,50.1016,49.7549,49.9242,272203.0
2018-11-20 14:30:00,61.94,62.2,61.56,61.66,302282.0,49.9323,50.1419,49.6259,49.7066,302282.0
2018-11-20 15:00:00,61.67,61.9,61.26,61.84,532788.0,49.7146,49.9,49.3841,49.8517,532788.0
2018-11-20 15:30:00,61.83,61.99,61.75,61.89,1029429.0,49.8436,49.9726,49.7791,49.892,1029429.0
2018-11-21 09:30:00,62.26,62.91,62.01,62.71,385081.0,50.1902,50.7142,49.9887,50.553,385081.0
2018-11-21 10:00:00,62.71,63.21,62.55,63.14,384000.0,50.553,50.9561,50.424,50.8996,384000.0
2018-11-21 10:30:00,63.14,63.14,62.59,63.08,404608.0,50.8996,50.8996,50.4563,50.8513,404608.0
2018-11-21 11:00:00,63.06,63.49,62.95,63.28,316863.0,50.8352,51.1818,50.7465,51.0125,316863.0
2018-11-21 11:30:00,63.28,64.06,63.28,64.04,530811.0,51.0125,51.6413,51.0125,51.6252,530811.0
2018-11-21 12:00:00,64.05,64.17,63.71,63.75,304024.0,51.6332,51.73,51.3591,51.3914,304024.0
2018-11-21 12:30:00,63.76,64.05,63.76,63.92,289181.0,51.3994,51.6332,51.3994,51.5284,289181.0
2018-11-21 13:00:00,63.91,64.16,63.9,64.08,287752.0,51.5204,51.7219,51.5123,51.6574,287752.0
2018-11-21 13:30:00,64.08,64.26,63.76,63.81,310556.0,51.6574,51.8025,51.3994,51.4398,310556.0
2018-11-21 14:00:00,63.82,64.05,63.81,63.92,255464.0,51.4478,51.6332,51.4398,51.5284,255464.0
2018-11-21 14:30:00,63.93,64.13,63.73,64.05,304103.0,51.5365,51.6977,51.3753,51.6332,304103.0
2018-11-21 15:00:00,64.03,64.27,63.91,64.24,469820.0,51.6171,51.8106,51.5204,51.7864,469820.0
2018-11-21 15:30:00,64.23,64.23,63.72,63.74,1039038.0,51.7783,51.7783,51.3672,51.3833,1039038.0
2018-11-23 09:30:00,62.53,63.1,62.22,62.45,352913.0,50.4079,50.8674,50.158,50.3434,352913.0
2018-11-23 10:00:00,62.44,62.64,61.96,61.97,340411.0,50.3353,50.4966,49.9484,49.9565,340411.0
2018-11-23 10:30:00,61.99,62.4,61.96,62.05,306513.0,49.9726,50.3031,49.9484,50.0209,306513.0
2018-11-23 11:00:00,62.06,62.32,62.01,62.14,213539.0,50.029,50.2386,49.9887,50.0935,213539.0
2018-11-23 11:30:00,62.14,62.32,61.98,62.07,222828.0,50.0935,50.2386,49.9645,50.0371,222828.0
2018-11-23 12:00:00,62.06,62.24,61.94,61.98,229694.0,50.029,50.1741,49.9323,49.9645,229694.0
2018-11-23 12:30:00,61.97,62.09,61.7,61.74,455828.0,49.9565,50.0532,49.7388,49.771,455828.0
2018-11-26 09:30:00,62.81,63.77,62.59,63.76,464498.0,50.6336,51.4075,50.4563,51.3994,464498.0
2018-11-26 10:00:00,63.77,63.89,63.47,63.74,361737.0,51.4075,51.5042,51.1657,51.3833,361737.0
2018-11-26 10:30:00,63.75,64.15,63.3,64.14,307963.0,51.3914,51.7138,51.0286,51.7058,307963.0
2018-11-26 11:00:00,64.14,64.18,63.67,63.75,372075.0,51.7058,51.738,51.3269,51.3914,372075.0
2018-11-26 11:30:00,63.74,63.84,63.28,63.84,290212.0,51.3833,51.4639,51.0125,51.4639,290212.0
2018-11-26 12:00:00,63.84,64.12,63.76,64.01,274919.0,51.4639,51.6897,51.3994,51.601,274919.0
2018-11-26 12:30:00,64.01,64.06,63.65,63.99,277740.0,51.601,51.6413,51.3108,51.5849,277740.0
2018-11-26 13:00:00,64.0,64.25,63.89,64.13,233872.0,51.5929,51.7945,51.5042,51.6977,233872.0
2018-11-26 13:30:00,64.14,64.28,63.92,64.27,427585.0,51.7058,51.8186,51.5284,51.8106,427585.0
2018-11-26 14:00:00,64.28,64.29,64.01,64.2,210478.0,51.8186,51.8267,51.601,51.7541,210478.0
2018-11-26 14:30:00,64.19,64.4,64.02,64.25,218340.0,51.7461,51.9154,51.609,51.7945,218340.0
2018-11-26 15:00:00,64.25,64.34,64.12,64.32,276847.0,51.7945,51.867,51.6897,51.8509,276847.0
2018-11-26 15:30:00,64.33,64.44,64.14,64.2,626000.0,51.8589,51.9476,51.7058,51.7541,626000.0
2018-11-27 09:30:00,63.84,64.6,63.44,64.39,439416.0,51.4639,52.0766,51.1415,51.9073,439416.0
2018-11-27 10:00:00,64.38,64.44,63.99,64.01,377692.0,51.8993,51.9476,51.5849,51.601,377692.0
2018-11-27 10:30:00,64.01,64.38,63.51,64.26,299063.0,51.601,51.8993,51.1979,51.8025,299063.0
2018-11-27 11:00:00,64.25,64.58,64.02,64.24,291456.0,51.7945,52.0605,51.609,51.7864,291456.0
2018-11-27 11:30:00,64.24,64.4,64.0,64.19,381698.0,51.7864,51.9154,51.5929,51.7461,381698.0
2018-11-27 12:00:00,64.17,64.23,63.51,63.69,369964.0,51.73,51.7783,51.1979,51.343,369964.0
2018-11-27 12:30:00,63.69,63.94,63.48,63.89,251991.0,51.343,51.5446,51.1737,51.5042,251991.0
2018-11-27 13:00:00,63.89,64.1,63.71,63.74,319276.0,51.5042,51.6735,51.3591,51.3833,319276.0
2018-11-27 13:30:00,63.74,63.83,63.5,63.71,212930.0,51.3833,51.4559,51.1899,51.3591,212930.0
2018-11-27 14:00:00,63.71,63.85,63.64,63.67,223870.0,51.3591,51.472,51.3027,51.3269,223870.0
2018-11-27 14:30:00,63.67,63.99,63.64,63.65,236622.0,51.3269,51.5849,51.3027,51.3108,236622.0
2018-11-27 15:00:00,63.65,63.84,63.63,63.7,302409.0,51.3108,51.4639,51.2947,51.3511,302409.0
2018-11-27 15:30:00,63.7,63.78,63.5,63.72,574813.0,51.3511,51.4156,51.1899,51.3672,574813.0
2018-11-28 09:30:00,63.6,63.85,62.61,62.81,501621.0,51.2705,51.472,50.4724,50.6336,501621.0
2018-11-28 10:00:00,62.83,63.19,62.42,63.1,555985.0,50.6497,50.9399,50.3192,50.8674,555985.0
2018-11-28 10:30:00,63.08,63.61,62.84,63.3,507975.0,50.8513,51.2785,50.6578,51.0286,507975.0
2018-11-28 11:00:00,63.29,64.07,63.27,64.07,320329.0,51.0206,51.6494,51.0044,51.6494,320329.0
2018-11-28 11:30:00,64.04,64.31,63.97,64.28,325813.0,51.6252,51.8428,51.5687,51.8186,325813.0
2018-11-28 12:00:00,64.29,65.28,64.29,65.04,615569.0,51.8267,52.6248,51.8267,52.4313,615569.0
2018-11-28 12:30:00,65.04,65.16,64.8,65.02,326100.0,52.4313,52.528,52.2378,52.4152,326100.0
2018-11-28 13:00:00,65.02,65.3,64.86,65.16,300574.0,52.4152,52.6409,52.2862,52.528,300574.0
2018-11-28 13:30:00,65.17,65.49,65.12,65.32,227978.0,52.5361,52.7941,52.4958,52.657,227978.0
2018-11-28 14:00:00,65.34,65.55,65.0,65.04,258474.0,52.6731,52.8424,52.3991,52.4313,258474.0
2018-11-28 14:30:00,65.05,65.19,64.92,64.99,273466.0,52.4394,52.5522,52.3346,52.391,273466.0
2018-11-28 15:00:00,64.99,65.2,64.91,65.17,238963.0,52.391,52.5603,52.3265,52.5361,238963.0
2018-11-28 15:30:00,65.15,65.36,65.05,65.28,668341.0,52.52,52.6893,52.4394,52.6248,668341.0
2018-11-29 09:30:00,65.04,65.93,65.04,65.67,499333.0,52.4313,53.1488,52.4313,52.9392,499333.0
2018-11-29 10:00:00,65.64,65.72,65.18,65.58,384348.0,52.915,52.9795,52.5442,52.8666,384348.0
2018-11-29 10:30:00,65.57,65.85,65.09,65.29,241220.0,52.8586,53.0843,52.4716,52.6328,241220.0
2018-11-29 11:00:00,65.31,65.69,65.24,65.68,234996.0,52.649,52.9553,52.5925,52.9472,234996.0
2018-11-29 11:30:00,65.69,65.99,65.48,65.8,239099.0,52.9553,53.1971,52.786,53.044,239099.0
2018-11-29 12:00:00,65.79,65.85,65.57,65.84,218278.0,53.0359,53.0843,52.8586,53.0762,218278.0
2018-11-29 12:30:00,65.84,65.86,65.53,65.7,137221.0,53.0762,53.0923,52.8263,52.9634,137221.0
2018-11-29 13:00:00,65.7,65.77,65.42,65.63,200100.0,52.9634,53.0198,52.7376,52.9069,200100.0
2018-11-29 13:30:00,65.62,65.79,65.53,65.56,208587.0,52.8989,53.0359,52.8263,52.8505,208587.0
2018-11-29 14:00:00,65.57,65.73,65.4,65.49,216092.0,52.8586,52.9875,52.7215,52.7941,216092.0
2018-11-29 14:30:00,65.47,65.95,65.45,65.89,281056.0,52.7779,53.1649,52.7618,53.1165,281056.0
2018-11-29 15:00:00,65.88,65.9,65.28,65.35,377811.0,53.1085,53.1246,52.6248,52.6812,377811.0
2018-11-29 15:30:00,65.35,65.35,64.81,64.91,994726.0,52.6812,52.6812,52.2459,52.3265,994726.0
2018-11-30 09:30:00,64.78,65.04,64.41,64.75,385870.0,52.2217,52.4313,51.9234,52.1975,385870.0
2018-11-30 10:00:00,64.74,64.86,64.33,64.34,390930.0,52.1895,52.2862,51.8589,51.867,390930.0
2018-11-30 10:30:00,64.34,64.71,64.3,64.56,326320.0,51.867,52.1653,51.8348,52.0444,326320.0
2018-11-30 11:00:00,64.55,64.79,64.52,64.73,379501.0,52.0363,52.2298,52.0121,52.1814,379501.0
2018-11-30 11:30:00,64.71,65.47,64.59,65.41,422152.0,52.1653,52.7779,52.0685,52.7296,422152.0
2018-11-30 12:00:00,65.41,65.42,65.16,65.21,170259.0,52.7296,52.7376,52.528,52.5684,170259.0
2018-11-30 12:30:00,65.2,65.3,65.09,65.13,115537.0,52.5603,52.6409,52.4716,52.5039,115537.0
2018-11-30 13:00:00,65.13,65.41,64.96,65.4,151254.0,52.5039,52.7296,52.3668,52.7215,151254.0
2018-11-30 13:30:00,65.41,65.5,65.05,65.16,223035.0,52.7296,52.8021,52.4394,52.528,223035.0
2018-11-30 14:00:00,65.15,65.27,65.03,65.12,223764.0,52.52,52.6167,52.4232,52.4958,223764.0
2018-11-30 14:30:00,65.13,65.24,65.12,65.14,190941.0,52.5039,52.5925,52.4958,52.5119,190941.0
2018-11-30 15:00:00,65.14,65.5,65.0,65.43,251646.0,52.5119,52.8021,52.3991,52.7457,251646.0
2018-11-30 15:30:00,65.44,65.57,65.14,65.16,906615.0,52.7538,52.8586,52.5119,52.528,906615.0
2018-12-03 09:30:00,66.0,66.88,64.87,64.97,1581917.0,53.2052,53.9146,52.2943,52.3749,1581917.0
2018-12-03 10:00:00,64.98,65.0,64.26,64.55,1166776.0,52.3829,52.3991,51.8025,52.0363,1166776.0
2018-12-03 10:30:00,64.56,64.63,63.82,64.0,448943.0,52.0444,52.1008,51.4478,51.5929,448943.0
2018-12-03 11:00:00,64.0,64.1,63.75,63.93,415810.0,51.5929,51.6735,51.3914,51.5365,415810.0
2018-12-03 11:30:00,63.93,64.02,63.38,63.46,426258.0,51.5365,51.609,51.0931,51.1576,426258.0
2018-12-03 12:00:00,63.47,63.73,63.28,63.7,523636.0,51.1657,51.3753,51.0125,51.3511,523636.0
2018-12-03 12:30:00,63.71,63.84,63.46,63.7,465343.0,51.3591,51.4639,51.1576,51.3511,465343.0
2018-12-03 13:00:00,63.7,64.54,63.7,64.47,444839.0,51.3511,52.0282,51.3511,51.9718,444839.0
2018-12-03 13:30:00,64.46,64.66,64.16,64.62,260590.0,51.9637,52.125,51.7219,52.0927,260590.0
2018-12-03 14:00:00,64.62,64.89,64.35,64.89,297828.0,52.0927,52.3104,51.8751,52.3104,297828.0
2018-12-03 14:30:00,64.89,64.99,64.52,64.55,247622.0,52.3104,52.391,52.0121,52.0363,247622.0
2018-12-03 15:00:00,64.55,64.93,64.49,64.77,470068.0,52.0363,52.3426,51.9879,52.2136,470068.0
2018-12-03 15:30:00,64.77,64.82,64.61,64.67,881980.0,52.2136,52.254,52.0847,52.133,881980.0
2018-12-04 09:30:00,64.75,66.51,64.69,65.36,921564.0,52.1975,53.6163,52.1492,52.6893,921564.0
2018-12-04 10:00:00,65.35,65.97,65.32,65.46,488108.0,52.6812,53.181,52.657,52.7699,488108.0
2018-12-04 10:30:00,65.46,65.61,65.14,65.17,365480.0,52.7699,52.8908,52.5119,52.5361,365480.0
2018-12-04 11:00:00,65.16,65.18,64.14,64.43,588942.0,52.528,52.5442,51.7058,51.9396,588942.0
2018-12-04 11:30:00,64.42,64.68,64.27,64.42,350497.0,51.9315,52.1411,51.8106,51.9315,350497.0
2018-12-04 12:00:00,64.41,64.47,63.75,63.85,408893.0,51.9234,51.9718,51.3914,51.472,408893.0
2018-12-04 12:30:00,63.84,64.22,63.66,63.92,236570.0,51.4639,51.7703,51.3188,51.5284,236570.0
2018-12-04 13:00:00,63.91,64.02,63.44,63.63,260944.0,51.5204,51.609,51.1415,51.2947,260944.0
2018-12-04 13:30:00,63.62,64.17,63.45,64.05,272267.0,51.2866,51.73,51.1495,51.6332,272267.0
2018-12-04 14:00:00,64.03,64.29,63.84,63.87,327034.0,51.6171,51.8267,51.4639,51.4881,327034.0
2018-12-04 14:30:00,63.87,64.38,63.87,64.0,360678.0,51.4881,51.8993,51.4881,51.5929,360678.0
2018-12-04 15:00:00,64.0,64.0,63.62,63.76,360092.0,51.5929,51.5929,51.2866,51.3994,360092.0
2018-12-04 15:30:00,63.77,63.86,63.28,63.38,1091587.0,51.4075,51.4801,51.0125,51.0931,1091587.0
2018-12-06 09:30:00,62.88,63.33,62.01,62.39,843160.0,50.69,51.0528,49.9887,50.295,843160.0
2018-12-06 10:00:00,62.38,63.36,62.35,63.19,655415.0,50.287,51.077,50.2628,50.9399,655415.0
2018-12-06 10:30:00,63.2,63.27,62.52,62.72,638968.0,50.948,51.0044,50.3998,50.5611,638968.0
2018-12-06 11:00:00,62.74,63.01,61.84,61.87,382950.0,50.5772,50.7948,49.8517,49.8758,382950.0
2018-12-06 11:30:00,61.87,62.84,61.8,62.56,288001.0,49.8758,50.6578,49.8194,50.4321,288001.0
2018-12-06 12:00:00,62.55,62.87,62.37,62.85,356531.0,50.424,50.682,50.2789,50.6659,356531.0
2018-12-06 12:30:00,62.85,63.05,62.67,62.76,273932.0,50.6659,50.8271,50.5208,50.5933,273932.0
2018-12-06 13:00:00,62.77,62.77,62.41,62.57,212652.0,50.6014,50.6014,50.3112,50.4401,212652.0
2018-12-06 13:30:00,62.55,63.26,62.49,63.26,309177.0,50.424,50.9964,50.3757,50.9964,309177.0
2018-12-06 14:00:00,63.24,63.34,62.94,63.21,591403.0,50.9803,51.0609,50.7384,50.9561,591403.0
2018-12-06 14:30:00,63.21,63.22,62.62,62.84,239485.0,50.9561,50.9641,50.4804,50.6578,239485.0
2018-12-06 15:00:00,62.84,63.11,62.84,63.01,320306.0,50.6578,50.8755,50.6578,50.7948,320306.0
2018-12-06 15:30:00,63.0,63.64,62.96,63.54,917818.0,50.7868,51.3027,50.7545,51.2221,917818.0
2018-12-07 09:30:00,64.13,65.85,63.88,65.82,729411.0,51.6977,53.0843,51.4962,53.0601,729411.0
2018-12-07 10:00:00,65.81,66.1,65.0,65.45,631270.0,53.052,53.2858,52.3991,52.7618,631270.0
2018-12-07 10:30:00,65.47,65.72,64.81,64.96,674533.0,52.7779,52.9795,52.2459,52.3668,674533.0
2018-12-07 11:00:00,64.97,64.97,63.61,63.8,773588.0,52.3749,52.3749,51.2785,51.4317,773588.0
2018-12-07 11:30:00,63.8,64.19,63.53,63.54,545484.0,51.4317,51.7461,51.214,51.2221,545484.0
2018-12-07 12:00:00,63.54,63.94,63.41,63.65,411542.0,51.2221,51.5446,51.1173,51.3108,411542.0
2018-12-07 12:30:00,63.65,63.65,62.93,63.38,543527.0,51.3108,51.3108,50.7304,51.0931,543527.0
2018-12-07 13:00:00,63.38,63.59,62.56,62.73,451288.0,51.0931,51.2624,50.4321,50.5691,451288.0
2018-12-07 13:30:00,62.73,62.76,62.17,62.18,349452.0,50.5691,50.5933,50.1177,50.1257,349452.0
2018-12-07 14:00:00,62.17,62.34,61.8,62.22,453927.0,50.1177,50.2547,49.8194,50.158,453927.0
2018-12-07 14:30:00,62.24,62.27,61.33,61.52,617978.0,50.1741,50.1983,49.4405,49.5937,617978.0
2018-12-07 15:00:00,61.53,61.74,61.13,61.64,535091.0,49.6018,49.771,49.2793,49.6904,535091.0
2018-12-07 15:30:00,61.64,62.01,61.4,61.55,1055172.0,49.6904,49.9887,49.497,49.6179,1055172.0
2018-12-10 09:30:00,61.02,62.02,60.45,61.01,837621.0,49.1906,49.9968,48.7311,49.1826,837621.0
2018-12-10 10:00:00,60.95,61.32,60.73,60.9,514506.0,49.1342,49.4325,48.9568,49.0939,514506.0
2018-12-10 10:30:00,60.87,61.01,60.05,60.11,503249.0,49.0697,49.1826,48.4087,48.457,503249.0
2018-12-10 11:00:00,60.12,60.37,59.55,60.37,600520.0,48.4651,48.6666,48.0056,48.6666,600520.0
2018-12-10 11:30:00,60.38,61.0,60.26,60.52,355642.0,48.6747,49.1745,48.578,48.7876,355642.0
2018-12-10 12:00:00,60.51,60.66,59.98,59.99,395051.0,48.7795,48.9004,48.3522,48.3603,395051.0
2018-12-10 12:30:00,59.99,61.05,59.99,60.78,402696.0,48.3603,49.2148,48.3603,48.9972,402696.0
2018-12-10 13:00:00,60.82,61.1,60.69,60.84,268135.0,49.0294,49.2551,48.9246,49.0455,268135.0
2018-12-10 13:30:00,60.84,61.23,60.83,61.0,212087.0,49.0455,49.3599,49.0375,49.1745,212087.0
2018-12-10 14:00:00,61.0,61.13,60.82,61.06,303542.0,49.1745,49.2793,49.0294,49.2229,303542.0
2018-12-10 14:30:00,61.07,61.27,60.93,61.01,308765.0,49.2309,49.3922,49.1181,49.1826,308765.0
2018-12-10 15:00:00,61.02,61.1,60.74,60.96,322965.0,49.1906,49.2551,48.9649,49.1423,322965.0
2018-12-10 15:30:00,60.97,61.39,60.96,60.98,869718.0,49.1503,49.4889,49.1423,49.1584,869718.0
2018-12-11 09:30:00,61.45,62.43,61.27,61.7,555678.0,49.5373,50.3273,49.3922,49.7388,555678.0
2018-12-11 10:00:00,61.74,62.03,61.5,62.0,313869.0,49.771,50.0048,49.5776,49.9806,313869.0
2018-12-11 10:30:00,62.03,62.12,61.62,61.89,344979.0,50.0048,50.0774,49.6743,49.892,344979.0
2018-12-11 11:00:00,61.89,62.02,61.52,61.68,304877.0,49.892,49.9968,49.5937,49.7227,304877.0
2018-12-11 11:30:00,61.67,61.74,61.36,61.6,231391.0,49.7146,49.771,49.4647,49.6582,231391.0
2018-12-11 12:00:00,61.6,61.6,61.17,61.3,269052.0,49.6582,49.6582,49.3115,49.4163,269052.0
2018-12-11 12:30:00,61.28,61.61,61.27,61.45,182760.0,49.4002,49.6662,49.3922,49.5373,182760.0
2018-12-11 13:00:00,61.44,61.54,61.26,61.43,182955.0,49.5292,49.6098,49.3841,49.5211,182955.0
2018-12-11 13:30:00,61.41,61.53,61.03,61.04,201076.0,49.505,49.6018,49.1987,49.2067,201076.0
2018-12-11 14:00:00,61.04,61.37,60.87,61.24,366136.0,49.2067,49.4728,49.0697,49.368,366136.0
2018-12-11 14:30:00,61.23,61.49,61.14,61.26,221754.0,49.3599,49.5695,49.2874,49.3841,221754.0
2018-12-11 15:00:00,61.26,61.62,61.14,61.41,372325.0,49.3841,49.6743,49.2874,49.505,372325.0
2018-12-11 15:30:00,61.42,61.72,61.23,61.33,820367.0,49.5131,49.7549,49.3599,49.4405,820367.0
2018-12-12 09:30:00,62.27,63.19,62.19,62.96,451612.0,50.1983,50.9399,50.1338,50.7545,451612.0
2018-12-12 10:00:00,62.95,63.03,62.75,62.77,311505.0,50.7465,50.811,50.5852,50.6014,311505.0
2018-12-12 10:30:00,62.73,62.86,62.2,62.58,371959.0,50.5691,50.6739,50.1419,50.4482,371959.0
2018-12-12 11:00:00,62.58,63.01,62.58,62.88,338102.0,50.4482,50.7948,50.4482,50.69,338102.0
2018-12-12 11:30:00,62.89,62.95,62.67,62.87,232576.0,50.6981,50.7465,50.5208,50.682,232576.0
2018-12-12 12:00:00,62.9,62.97,62.6,62.75,172602.0,50.7062,50.7626,50.4643,50.5852,172602.0
2018-12-12 12:30:00,62.75,63.11,62.74,63.09,283494.0,50.5852,50.8755,50.5772,50.8593,283494.0
2018-12-12 13:00:00,63.09,63.33,62.95,63.25,196781.0,50.8593,51.0528,50.7465,50.9883,196781.0
2018-12-12 13:30:00,63.26,63.37,63.06,63.14,203837.0,50.9964,51.0851,50.8352,50.8996,203837.0
2018-12-12 14:00:00,63.14,63.2,62.56,62.65,299796.0,50.8996,50.948,50.4321,50.5046,299796.0
2018-12-12 14:30:00,62.64,62.64,62.24,62.55,385790.0,50.4966,50.4966,50.1741,50.424,385790.0
2018-12-12 15:00:00,62.54,62.65,62.34,62.37,286291.0,50.416,50.5046,50.2547,50.2789,286291.0
2018-12-12 15:30:00,62.38,62.57,62.02,62.05,559971.0,50.287,50.4401,49.9968,50.0209,559971.0
2018-12-13 09:30:00,62.2,62.65,61.67,61.8,278448.0,50.1419,50.5046,49.7146,49.8194,278448.0
2018-12-13 10:00:00,61.83,62.28,61.83,62.07,277224.0,49.8436,50.2064,49.8436,50.0371,277224.0
2018-12-13 10:30:00,62.05,62.26,61.75,61.93,262445.0,50.0209,50.1902,49.7791,49.9242,262445.0
2018-12-13 11:00:00,61.94,62.18,61.81,62.1,340125.0,49.9323,50.1257,49.8275,50.0613,340125.0
2018-12-13 11:30:00,62.07,62.43,62.01,62.17,269136.0,50.0371,50.3273,49.9887,50.1177,269136.0
2018-12-13 12:00:00,62.15,62.28,61.89,62.0,284864.0,50.1016,50.2064,49.892,49.9806,284864.0
2018-12-13 12:30:00,61.97,62.31,61.89,62.0,235272.0,49.9565,50.2305,49.892,49.9806,235272.0
2018-12-13 13:00:00,61.99,62.08,61.81,61.96,193231.0,49.9726,50.0451,49.8275,49.9484,193231.0
2018-12-13 13:30:00,61.97,62.18,61.87,61.92,259694.0,49.9565,50.1257,49.8758,49.9162,259694.0
2018-12-13 14:00:00,61.93,62.01,61.58,61.74,240177.0,49.9242,49.9887,49.6421,49.771,240177.0
2018-12-13 14:30:00,61.73,61.88,61.66,61.85,217648.0,49.763,49.8839,49.7066,49.8597,217648.0
2018-12-13 15:00:00,61.87,62.03,61.69,61.97,273574.0,49.8758,50.0048,49.7307,49.9565,273574.0
2018-12-13 15:30:00,61.97,62.24,61.92,62.08,616351.0,49.9565,50.1741,49.9162,50.0451,616351.0
2018-12-14 09:30:00,61.56,62.69,61.56,62.51,413498.0,49.6259,50.5369,49.6259,50.3918,413498.0
2018-12-14 10:00:00,62.49,62.64,61.96,61.99,331784.0,50.3757,50.4966,49.9484,49.9726,331784.0
2018-12-14 10:30:00,61.97,62.25,61.75,62.13,401598.0,49.9565,50.1822,49.7791,50.0854,401598.0
2018-12-14 11:00:00,62.12,62.26,61.94,61.97,310336.0,50.0774,50.1902,49.9323,49.9565,310336.0
2018-12-14 11:30:00,61.97,62.18,61.55,61.6,223386.0,49.9565,50.1257,49.6179,49.6582,223386.0
2018-12-14 12:00:00,61.6,61.7,61.23,61.49,416052.0,49.6582,49.7388,49.3599,49.5695,416052.0
2018-12-14 12:30:00,61.48,61.5,60.94,60.97,395094.0,49.5615,49.5776,49.1261,49.1503,395094.0
2018-12-14 13:00:00,60.96,61.17,60.76,60.79,293616.0,49.1423,49.3115,48.981,49.0052,293616.0
2018-12-14 13:30:00,60.78,60.93,60.51,60.53,453544.0,48.9972,49.1181,48.7795,48.7956,453544.0
2018-12-14 14:00:00,60.52,60.58,60.2,60.26,683003.0,48.7876,48.8359,48.5296,48.578,683003.0
2018-12-14 14:30:00,60.27,60.3,59.67,60.0,545136.0,48.586,48.6102,48.1023,48.3684,545136.0
2018-12-14 15:00:00,59.99,60.12,59.76,59.89,450122.0,48.3603,48.4651,48.1749,48.2797,450122.0
2018-12-14 15:30:00,59.88,59.91,59.55,59.87,1120297.0,48.2716,48.2958,48.0056,48.2636,1120297.0
2018-12-17 09:30:00,59.51,59.65,58.13,59.47,803433.0,47.9734,48.0862,46.8609,47.9411,803433.0
2018-12-17 10:00:00,59.5,59.7,59.01,59.67,465457.0,47.9653,48.1265,47.5703,48.1023,465457.0
2018-12-17 10:30:00,59.66,60.03,59.49,59.81,483611.0,48.0943,48.3925,47.9572,48.2152,483611.0
2018-12-17 11:00:00,59.81,60.27,59.79,60.08,409468.0,48.2152,48.586,48.1991,48.4329,409468.0
2018-12-17 11:30:00,60.09,60.22,59.89,60.16,242735.0,48.4409,48.5457,48.2797,48.4973,242735.0
2018-12-17 12:00:00,60.16,60.36,59.82,59.87,270348.0,48.4973,48.6586,48.2233,48.2636,270348.0
2018-12-17 12:30:00,59.86,59.86,59.29,59.3,325454.0,48.2555,48.2555,47.796,47.8041,325454.0
2018-12-17 13:00:00,59.31,59.43,58.97,59.13,444333.0,47.8121,47.9089,47.538,47.667,444333.0
2018-12-17 13:30:00,59.13,59.25,58.9,59.0,400830.0,47.667,47.7638,47.4816,47.5622,400830.0
2018-12-17 14:00:00,58.98,59.28,58.81,59.1,293660.0,47.5461,47.7879,47.4091,47.6428,293660.0
2018-12-17 14:30:00,59.1,59.22,58.92,59.07,285091.0,47.6428,47.7396,47.4977,47.6187,285091.0
2018-12-17 15:00:00,59.07,59.15,58.4,58.58,637622.0,47.6187,47.6831,47.0785,47.2236,637622.0
2018-12-17 15:30:00,58.58,58.95,58.43,58.87,1007908.0,47.2236,47.5219,47.1027,47.4574,1007908.0
2018-12-18 09:30:00,59.05,60.43,59.02,60.34,824329.0,47.6025,48.715,47.5783,48.6425,824329.0
2018-12-18 10:00:00,60.35,60.54,59.96,60.47,628413.0,48.6505,48.8037,48.3361,48.7472,628413.0
2018-12-18 10:30:00,60.47,60.52,59.98,60.27,711998.0,48.7472,48.7876,48.3522,48.586,711998.0
2018-12-18 11:00:00,60.28,60.41,59.62,59.82,821016.0,48.5941,48.6989,48.062,48.2233,821016.0
2018-12-18 11:30:00,59.83,60.06,59.73,59.84,749635.0,48.2313,48.4167,48.1507,48.2394,749635.0
2018-12-18 12:00:00,59.84,60.38,59.79,60.28,674431.0,48.2394,48.6747,48.1991,48.5941,674431.0
2018-12-18 12:30:00,60.29,60.32,60.01,60.09,696295.0,48.6021,48.6263,48.3764,48.4409,696295.0
2018-12-18 13:00:00,60.1,60.22,59.81,59.85,666450.0,48.449,48.5457,48.2152,48.2474,666450.0
2018-12-18 13:30:00,59.85,59.86,59.23,59.26,649480.0,48.2474,48.2555,47.7476,47.7718,649480.0
2018-12-18 14:00:00,59.27,59.59,59.12,59.24,685264.0,47.7799,48.0378,47.659,47.7557,685264.0
2018-12-18 14:30:00,59.25,59.41,58.67,58.67,827438.0,47.7638,47.8927,47.2962,47.2962,827438.0
2018-12-18 15:00:00,58.67,59.18,58.67,59.11,863057.0,47.2962,47.7073,47.2962,47.6509,863057.0
2018-12-18 15:30:00,59.12,59.54,58.94,58.96,1406473.0,47.659,47.9975,47.5139,47.53,1406473.0
2018-12-19 09:30:00,59.19,60.53,59.18,60.38,616457.0,47.7154,48.7956,47.7073,48.6747,616457.0
2018-12-19 10:00:00,60.38,60.68,60.14,60.62,725727.0,48.6747,48.9165,48.4812,48.8682,725727.0
2018-12-19 10:30:00,60.61,60.88,60.23,60.55,565224.0,48.8601,49.0778,48.5538,48.8117,565224.0
2018-12-19 11:00:00,60.56,60.78,60.33,60.38,502319.0,48.8198,48.9972,48.6344,48.6747,502319.0
2018-12-19 11:30:00,60.38,60.91,60.18,60.89,402612.0,48.6747,49.102,48.5135,49.0858,402612.0
2018-12-19 12:00:00,60.9,61.15,60.76,60.89,462716.0,49.0939,49.2954,48.981,49.0858,462716.0
2018-12-19 12:30:00,60.9,60.91,60.59,60.62,427539.0,49.0939,49.102,48.844,48.8682,427539.0
2018-12-19 13:00:00,60.62,60.72,60.33,60.43,420322.0,48.8682,48.9488,48.6344,48.715,420322.0
2018-12-19 13:30:00,60.45,61.03,60.37,60.99,464941.0,48.7311,49.1987,48.6666,49.1664,464941.0
2018-12-19 14:00:00,60.98,61.14,59.68,59.93,710339.0,49.1584,49.2874,48.1104,48.3119,710339.0
2018-12-19 14:30:00,59.93,60.22,58.64,58.85,737346.0,48.3119,48.5457,47.272,47.4413,737346.0
2018-12-19 15:00:00,58.83,58.97,58.18,58.46,791279.0,47.4252,47.538,46.9012,47.1269,791279.0
2018-12-19 15:30:00,58.46,58.81,58.34,58.62,982882.0,47.1269,47.4091,47.0302,47.2559,982882.0
2018-12-20 09:30:00,57.88,59.37,57.8,59.32,515556.0,46.6593,47.8605,46.5949,47.8202,515556.0
2018-12-20 10:00:00,59.34,59.7,59.01,59.6,461724.0,47.8363,48.1265,47.5703,48.0459,461724.0
2018-12-20 10:30:00,59.63,60.0,59.42,59.52,352717.0,48.0701,48.3684,47.9008,47.9814,352717.0
2018-12-20 11:00:00,59.52,59.65,58.7,58.83,343397.0,47.9814,48.0862,47.3204,47.4252,343397.0
2018-12-20 11:30:00,58.82,58.96,58.14,58.37,297396.0,47.4171,47.53,46.8689,47.0544,297396.0
2018-12-20 12:00:00,58.43,59.05,58.26,58.96,409235.0,47.1027,47.6025,46.9657,47.53,409235.0
2018-12-20 12:30:00,58.95,59.05,58.58,58.68,345944.0,47.5219,47.6025,47.2236,47.3043,345944.0
2018-12-20 13:00:00,58.67,58.7,58.07,58.18,376338.0,47.2962,47.3204,46.8125,46.9012,376338.0
2018-12-20 13:30:00,58.18,58.22,57.74,57.82,396584.0,46.9012,46.9334,46.5465,46.611,396584.0
2018-12-20 14:00:00,57.83,57.92,57.11,57.81,587796.0,46.619,46.6916,46.0386,46.6029,587796.0
2018-12-20 14:30:00,57.81,58.32,57.71,57.88,669727.0,46.6029,47.014,46.5223,46.6593,669727.0
2018-12-20 15:00:00,57.89,58.06,57.46,57.77,964361.0,46.6674,46.8045,46.3208,46.5707,964361.0
2018-12-20 15:30:00,57.77,58.02,57.09,57.42,1563488.0,46.5707,46.7722,46.0225,46.2885,1563488.0
2018-12-21 09:30:00,57.21,58.15,57.01,57.66,1568543.0,46.1192,46.877,45.958,46.482,1568543.0
2018-12-21 10:00:00,57.63,58.73,57.4,58.5,562652.0,46.4578,47.3446,46.2724,47.1592,562652.0
2018-12-21 10:30:00,58.45,58.64,58.09,58.21,430955.0,47.1188,47.272,46.8286,46.9254,430955.0
2018-12-21 11:00:00,58.22,58.24,57.44,57.97,430172.0,46.9334,46.9496,46.3046,46.7319,430172.0
2018-12-21 11:30:00,58.0,58.21,57.86,57.88,332968.0,46.7561,46.9254,46.6432,46.6593,332968.0
2018-12-21 12:00:00,57.89,57.94,57.31,57.35,398065.0,46.6674,46.7077,46.1998,46.2321,398065.0
2018-12-21 12:30:00,57.34,57.56,56.89,57.03,497358.0,46.224,46.4014,45.8613,45.9741,497358.0
2018-12-21 13:00:00,57.04,57.39,56.92,57.28,401266.0,45.9822,46.2643,45.8855,46.1757,401266.0
2018-12-21 13:30:00,57.27,57.52,57.0,57.22,422496.0,46.1676,46.3691,45.9499,46.1273,422496.0
2018-12-21 14:00:00,57.22,57.31,56.93,57.1,505020.0,46.1273,46.1998,45.8935,46.0306,505020.0
2018-12-21 14:30:00,57.12,57.13,56.68,56.9,505813.0,46.0467,46.0547,45.692,45.8693,505813.0
2018-12-21 15:00:00,56.9,57.15,56.66,56.67,597132.0,45.8693,46.0709,45.6759,45.6839,597132.0
2018-12-21 15:30:00,56.68,57.05,56.49,56.74,1158456.0,45.692,45.9903,45.5388,45.7403,1158456.0
2018-12-24 09:30:00,55.31,56.37,55.31,55.52,640936.0,44.5876,45.4421,44.5876,44.7569,640936.0
2018-12-24 10:00:00,55.54,55.95,55.07,55.81,454566.0,44.773,45.1035,44.3941,44.9906,454566.0
2018-12-24 10:30:00,55.82,56.41,55.81,56.03,340637.0,44.9987,45.4743,44.9906,45.168,340637.0
2018-12-24 11:00:00,56.02,56.18,55.11,55.21,369926.0,45.1599,45.2889,44.4263,44.507,369926.0
2018-12-24 11:30:00,55.2,55.47,54.9,55.16,434511.0,44.4989,44.7166,44.2571,44.4666,434511.0
2018-12-24 12:00:00,55.17,55.35,54.79,55.11,438610.0,44.4747,44.6198,44.1684,44.4263,438610.0
2018-12-24 12:30:00,55.11,55.26,54.29,54.36,765859.0,44.4263,44.5473,43.7653,43.8217,765859.0
2018-12-26 09:30:00,54.63,55.74,54.63,54.72,369003.0,44.0394,44.9342,44.0394,44.1119,369003.0
2018-12-26 10:00:00,54.73,55.12,54.44,54.98,240605.0,44.12,44.4344,43.8862,44.3215,240605.0
2018-12-26 10:30:00,54.99,55.46,54.9,55.18,275146.0,44.3296,44.7085,44.2571,44.4828,275146.0
2018-12-26 11:00:00,55.18,55.99,55.11,55.99,268942.0,44.4828,45.1357,44.4263,45.1357,268942.0
2018-12-26 11:30:00,55.99,56.25,55.92,56.23,372079.0,45.1357,45.3453,45.0793,45.3292,372079.0
2018-12-26 12:00:00,56.23,56.66,56.16,56.52,355481.0,45.3292,45.6759,45.2728,45.563,355481.0
2018-12-26 12:30:00,56.53,56.92,56.46,56.77,255768.0,45.5711,45.8855,45.5146,45.7645,255768.0
2018-12-26 13:00:00,56.78,56.86,56.21,56.42,211572.0,45.7726,45.8371,45.3131,45.4824,211572.0
2018-12-26 13:30:00,56.45,56.95,56.43,56.93,235233.0,45.5066,45.9096,45.4904,45.8935,235233.0
2018-12-26 14:00:00,56.94,57.19,56.82,57.02,373170.0,45.9016,46.1031,45.8048,45.9661,373170.0
2018-12-26 14:30:00,57.02,57.19,56.8,57.19,226236.0,45.9661,46.1031,45.7887,46.1031,226236.0
2018-12-26 15:00:00,57.19,57.49,57.09,57.44,310612.0,46.1031,46.345,46.0225,46.3046,310612.0
2018-12-26 15:30:00,57.46,58.38,57.42,58.35,778744.0,46.3208,47.0624,46.2885,47.0382,778744.0
2018-12-27 09:30:00,57.02,57.66,56.55,57.55,518695.0,45.9661,46.482,45.5872,46.3933,518695.0
2018-12-27 10:00:00,57.58,57.71,56.86,57.0,253409.0,46.4175,46.5223,45.8371,45.9499,253409.0
2018-12-27 10:30:00,56.98,57.75,56.82,57.35,191676.0,45.9338,46.5546,45.8048,46.2321,191676.0
2018-12-27 11:00:00,57.35,58.02,57.0,57.86,224038.0,46.2321,46.7722,45.9499,46.6432,224038.0
2018-12-27 11:30:00,57.87,58.11,57.63,57.88,255947.0,46.6513,46.8448,46.4578,46.6593,255947.0
2018-12-27 12:00:00,57.85,57.89,57.2,57.32,203679.0,46.6352,46.6674,46.1112,46.2079,203679.0
2018-12-27 12:30:00,57.3,57.72,57.22,57.69,207920.0,46.1918,46.5304,46.1273,46.5062,207920.0
2018-12-27 13:00:00,57.67,57.74,57.18,57.2,205936.0,46.4901,46.5465,46.0951,46.1112,205936.0
2018-12-27 13:30:00,57.2,57.41,56.87,57.01,164095.0,46.1112,46.2805,45.8451,45.958,164095.0
2018-12-27 14:00:00,57.0,57.11,56.74,57.1,257255.0,45.9499,46.0386,45.7403,46.0306,257255.0
2018-12-27 14:30:00,57.11,57.78,56.93,57.75,172620.0,46.0386,46.5787,45.8935,46.5546,172620.0
2018-12-27 15:00:00,57.79,58.32,57.31,58.21,330341.0,46.5868,47.014,46.1998,46.9254,330341.0
2018-12-27 15:30:00,58.23,59.12,58.05,59.1,868085.0,46.9415,47.659,46.7964,47.6428,868085.0
2018-12-28 09:30:00,59.46,59.92,58.85,59.0,383110.0,47.933,48.3039,47.4413,47.5622,383110.0
2018-12-28 10:00:00,58.97,58.99,57.83,57.9,215859.0,47.538,47.5542,46.619,46.6755,215859.0
2018-12-28 10:30:00,57.87,58.37,57.8,57.96,199750.0,46.6513,47.0544,46.5949,46.7238,199750.0
2018-12-28 11:00:00,57.98,58.64,57.83,58.56,215125.0,46.74,47.272,46.619,47.2075,215125.0
2018-12-28 11:30:00,58.56,58.94,58.33,58.43,178449.0,47.2075,47.5139,47.0221,47.1027,178449.0
2018-12-28 12:00:00,58.43,58.65,58.33,58.55,222362.0,47.1027,47.2801,47.0221,47.1995,222362.0
2018-12-28 12:30:00,58.57,58.69,58.25,58.28,108719.0,47.2156,47.3123,46.9576,46.9818,108719.0
2018-12-28 13:00:00,58.29,58.54,58.15,58.2,151538.0,46.9899,47.1914,46.877,46.9173,151538.0
2018-12-28 13:30:00,58.21,58.45,58.04,58.23,186943.0,46.9254,47.1188,46.7883,46.9415,186943.0
2018-12-28 14:00:00,58.24,58.91,58.24,58.63,161708.0,46.9496,47.4897,46.9496,47.264,161708.0
2018-12-28 14:30:00,58.67,59.14,58.62,58.95,198870.0,47.2962,47.6751,47.2559,47.5219,198870.0
2018-12-28 15:00:00,58.94,59.02,57.93,58.12,291074.0,47.5139,47.5783,46.6997,46.8528,291074.0
2018-12-28 15:30:00,58.09,58.3,57.94,58.24,680987.0,46.8286,46.9979,46.7077,46.9496,680987.0
2018-12-31 09:30:00,58.51,59.22,58.41,58.58,296755.0,47.1672,47.7396,47.0866,47.2236,296755.0
2018-12-31 10:00:00,58.56,58.76,58.04,58.04,245848.0,47.2075,47.3688,46.7883,46.7883,245848.0
2018-12-31 10:30:00,58.04,58.55,57.9,58.2,305392.0,46.7883,47.1995,46.6755,46.9173,305392.0
2018-12-31 11:00:00,58.19,58.44,58.02,58.4,291091.0,46.9093,47.1108,46.7722,47.0785,291091.0
2018-12-31 11:30:00,58.38,58.58,57.94,58.43,237018.0,47.0624,47.2236,46.7077,47.1027,237018.0
2018-12-31 12:00:00,58.45,58.59,58.3,58.48,186740.0,47.1188,47.2317,46.9979,47.143,186740.0
2018-12-31 12:30:00,58.5,58.71,58.45,58.58,160095.0,47.1592,47.3284,47.1188,47.2236,160095.0
2018-12-31 13:00:00,58.59,58.92,58.57,58.87,183731.0,47.2317,47.4977,47.2156,47.4574,183731.0
2018-12-31 13:30:00,58.86,58.86,58.57,58.63,193296.0,47.4494,47.4494,47.2156,47.264,193296.0
2018-12-31 14:00:00,58.63,58.74,58.38,58.47,162634.0,47.264,47.3526,47.0624,47.135,162634.0
2018-12-31 14:30:00,58.46,58.96,58.41,58.76,162341.0,47.1269,47.53,47.0866,47.3688,162341.0
2018-12-31 15:00:00,58.72,58.98,58.67,58.89,192814.0,47.3365,47.5461,47.2962,47.4735,192814.0
2018-12-31 15:30:00,58.88,59.19,58.49,59.0,662380.0,47.4655,47.7154,47.1511,47.5622,662380.0
2019-01-02 09:30:00,58.24,58.93,57.79,58.91,544296.0,46.9496,47.5058,46.5868,47.4897,544296.0
2019-01-02 10:00:00,58.91,59.66,58.7,59.52,365711.0,47.4897,48.0943,47.3204,47.9814,365711.0
2019-01-02 10:30:00,59.53,59.71,59.17,59.59,380462.0,47.9895,48.1346,47.6993,48.0378,380462.0
2019-01-02 11:00:00,59.58,60.24,59.34,59.87,447333.0,48.0298,48.5618,47.8363,48.2636,447333.0
2019-01-02 11:30:00,59.88,60.13,59.73,60.0,344020.0,48.2716,48.4732,48.1507,48.3684,344020.0
2019-01-02 12:00:00,60.0,60.18,59.79,60.12,383491.0,48.3684,48.5135,48.1991,48.4651,383491.0
2019-01-02 12:30:00,60.1,60.28,59.91,60.11,340769.0,48.449,48.5941,48.2958,48.457,340769.0
2019-01-02 13:00:00,60.11,60.18,59.83,60.03,455290.0,48.457,48.5135,48.2313,48.3925,455290.0
2019-01-02 13:30:00,60.05,60.1,59.84,60.05,284449.0,48.4087,48.449,48.2394,48.4087,284449.0
2019-01-02 14:00:00,60.03,60.05,59.6,59.71,295253.0,48.3925,48.4087,48.0459,48.1346,295253.0
2019-01-02 14:30:00,59.72,59.9,59.44,59.48,344316.0,48.1426,48.2878,47.9169,47.9492,344316.0
2019-01-02 15:00:00,59.48,59.6,59.16,59.26,475660.0,47.9492,48.0459,47.6912,47.7718,475660.0
2019-01-02 15:30:00,59.27,59.74,59.13,59.64,758648.0,47.7799,48.1588,47.667,48.0782,758648.0
2019-01-03 09:30:00,59.71,60.04,58.56,59.1,527050.0,48.1346,48.4006,47.2075,47.6428,527050.0
2019-01-03 10:00:00,59.09,59.1,58.18,58.46,405941.0,47.6348,47.6428,46.9012,47.1269,405941.0
2019-01-03 10:30:00,58.45,58.45,58.04,58.32,303269.0,47.1188,47.1188,46.7883,47.014,303269.0
2019-01-03 11:00:00,58.33,58.79,58.33,58.46,328316.0,47.0221,47.3929,47.0221,47.1269,328316.0
2019-01-03 11:30:00,58.51,59.22,58.22,58.82,378460.0,47.1672,47.7396,46.9334,47.4171,378460.0
2019-01-03 12:00:00,58.81,59.27,58.78,59.1,255793.0,47.4091,47.7799,47.3849,47.6428,255793.0
2019-01-03 12:30:00,59.12,59.69,58.95,59.34,244790.0,47.659,48.1185,47.5219,47.8363,244790.0
2019-01-03 13:00:00,59.34,59.4,58.71,58.86,230727.0,47.8363,47.8847,47.3284,47.4494,230727.0
2019-01-03 13:30:00,58.85,59.23,58.71,58.82,238925.0,47.4413,47.7476,47.3284,47.4171,238925.0
2019-01-03 14:00:00,58.81,58.86,58.43,58.84,375437.0,47.4091,47.4494,47.1027,47.4332,375437.0
2019-01-03 14:30:00,58.85,58.98,58.34,58.47,279496.0,47.4413,47.5461,47.0302,47.135,279496.0
2019-01-03 15:00:00,58.48,58.88,58.39,58.82,489285.0,47.143,47.4655,47.0705,47.4171,489285.0
2019-01-03 15:30:00,58.81,58.94,58.62,58.73,901450.0,47.4091,47.5139,47.2559,47.3446,901450.0
2019-01-04 09:30:00,59.92,60.87,59.25,60.64,372632.0,48.3039,49.0697,47.7638,48.8843,372632.0
2019-01-04 10:00:00,60.64,61.0,60.18,60.98,354700.0,48.8843,49.1745,48.5135,49.1584,354700.0
2019-01-04 10:30:00,60.97,61.16,60.62,60.83,301427.0,49.1503,49.3035,48.8682,49.0375,301427.0
2019-01-04 11:00:00,60.79,60.99,60.1,60.21,295634.0,49.0052,49.1664,48.449,48.5377,295634.0
2019-01-04 11:30:00,60.2,60.58,60.07,60.56,334014.0,48.5296,48.8359,48.4248,48.8198,334014.0
2019-01-04 12:00:00,60.55,60.89,60.4,60.79,257877.0,48.8117,49.0858,48.6908,49.0052,257877.0
2019-01-04 12:30:00,60.78,60.94,60.68,60.8,224416.0,48.9972,49.1261,48.9165,49.0133,224416.0
2019-01-04 13:00:00,60.81,61.08,60.81,60.97,211011.0,49.0213,49.239,49.0213,49.1503,211011.0
2019-01-04 13:30:00,60.98,61.1,60.65,60.74,267856.0,49.1584,49.2551,48.8924,48.9649,267856.0
2019-01-04 14:00:00,60.76,61.04,60.64,61.04,254417.0,48.981,49.2067,48.8843,49.2067,254417.0
2019-01-04 14:30:00,61.04,61.3,61.0,61.03,229946.0,49.2067,49.4163,49.1745,49.1987,229946.0
2019-01-04 15:00:00,61.01,61.47,61.0,61.36,336811.0,49.1826,49.5534,49.1745,49.4647,336811.0
2019-01-04 15:30:00,61.37,61.72,61.33,61.64,1290580.0,49.4728,49.7549,49.4405,49.6904,1290580.0
2019-01-07 09:30:00,61.87,62.28,61.16,61.83,719834.0,49.8758,50.2064,49.3035,49.8436,719834.0
2019-01-07 10:00:00,61.8,62.23,61.69,61.99,367691.0,49.8194,50.1661,49.7307,49.9726,367691.0
2019-01-07 10:30:00,62.0,62.41,61.93,62.3,436952.0,49.9806,50.3112,49.9242,50.2225,436952.0
2019-01-07 11:00:00,62.29,62.45,61.97,62.0,366476.0,50.2144,50.3434,49.9565,49.9806,366476.0
2019-01-07 11:30:00,62.01,62.6,61.84,62.6,320444.0,49.9887,50.4643,49.8517,50.4643,320444.0
2019-01-07 12:00:00,62.61,62.86,62.55,62.68,343171.0,50.4724,50.6739,50.424,50.5288,343171.0
2019-01-07 12:30:00,62.66,63.06,62.59,62.84,380341.0,50.5127,50.8352,50.4563,50.6578,380341.0
2019-01-07 13:00:00,62.84,63.07,62.74,62.83,330388.0,50.6578,50.8432,50.5772,50.6497,330388.0
2019-01-07 13:30:00,62.81,62.85,62.31,62.33,261614.0,50.6336,50.6659,50.2305,50.2467,261614.0
2019-01-07 14:00:00,62.33,62.51,62.17,62.18,264606.0,50.2467,50.3918,50.1177,50.1257,264606.0
2019-01-07 14:30:00,62.18,62.28,62.02,62.16,246140.0,50.1257,50.2064,49.9968,50.1096,246140.0
2019-01-07 15:00:00,62.15,62.58,62.13,62.47,333727.0,50.1016,50.4482,50.0854,50.3595,333727.0
2019-01-07 15:30:00,62.48,62.54,62.23,62.28,747629.0,50.3676,50.416,50.1661,50.2064,747629.0
2019-01-08 09:30:00,62.61,63.5,62.6,63.2,532798.0,50.4724,51.1899,50.4643,50.948,532798.0
2019-01-08 10:00:00,63.21,63.64,62.56,62.74,470829.0,50.9561,51.3027,50.4321,50.5772,470829.0
2019-01-08 10:30:00,62.75,62.86,61.89,62.11,500636.0,50.5852,50.6739,49.892,50.0693,500636.0
2019-01-08 11:00:00,62.13,62.54,62.1,62.42,337390.0,50.0854,50.416,50.0613,50.3192,337390.0
2019-01-08 11:30:00,62.4,62.49,61.95,62.41,343233.0,50.3031,50.3757,49.9403,50.3112,343233.0
2019-01-08 12:00:00,62.42,62.81,62.39,62.57,253783.0,50.3192,50.6336,50.295,50.4401,253783.0
2019-01-08 12:30:00,62.56,62.74,62.36,62.52,199532.0,50.4321,50.5772,50.2709,50.3998,199532.0
2019-01-08 13:00:00,62.52,62.89,62.5,62.89,242452.0,50.3998,50.6981,50.3837,50.6981,242452.0
2019-01-08 13:30:00,62.89,63.1,62.76,63.02,317645.0,50.6981,50.8674,50.5933,50.8029,317645.0
2019-01-08 14:00:00,63.02,63.02,62.71,62.86,320718.0,50.8029,50.8029,50.553,50.6739,320718.0
2019-01-08 14:30:00,62.85,62.92,62.61,62.69,247643.0,50.6659,50.7223,50.4724,50.5369,247643.0
2019-01-08 15:00:00,62.68,62.8,62.62,62.77,313280.0,50.5288,50.6256,50.4804,50.6014,313280.0
2019-01-08 15:30:00,62.77,63.08,62.76,62.89,810892.0,50.6014,50.8513,50.5933,50.6981,810892.0
2019-01-09 09:30:00,63.16,63.41,62.86,63.12,686314.0,50.9158,51.1173,50.6739,50.8835,686314.0
2019-01-09 10:00:00,63.12,63.27,62.79,63.12,393011.0,50.8835,51.0044,50.6175,50.8835,393011.0
2019-01-09 10:30:00,63.12,63.25,62.62,63.12,422576.0,50.8835,50.9883,50.4804,50.8835,422576.0
2019-01-09 11:00:00,63.11,64.15,63.11,64.11,534470.0,50.8755,51.7138,50.8755,51.6816,534470.0
2019-01-09 11:30:00,64.11,64.87,64.09,64.7,800187.0,51.6816,52.2943,51.6655,52.1572,800187.0
2019-01-09 12:00:00,64.7,65.26,64.61,65.23,529074.0,52.1572,52.6087,52.0847,52.5845,529074.0
2019-01-09 12:30:00,65.23,65.26,64.72,64.88,436413.0,52.5845,52.6087,52.1733,52.3023,436413.0
2019-01-09 13:00:00,64.89,65.04,64.63,64.92,276919.0,52.3104,52.4313,52.1008,52.3346,276919.0
2019-01-09 13:30:00,64.92,64.93,64.62,64.67,277359.0,52.3346,52.3426,52.0927,52.133,277359.0
2019-01-09 14:00:00,64.67,64.88,64.24,64.25,303043.0,52.133,52.3023,51.7864,51.7945,303043.0
2019-01-09 14:30:00,64.25,64.8,64.18,64.67,271956.0,51.7945,52.2378,51.738,52.133,271956.0
2019-01-09 15:00:00,64.66,64.79,64.53,64.63,264774.0,52.125,52.2298,52.0202,52.1008,264774.0
2019-01-09 15:30:00,64.62,64.64,64.1,64.23,812798.0,52.0927,52.1089,51.6735,51.7783,812798.0
2019-01-10 09:30:00,64.15,64.5,63.04,63.33,671247.0,51.7138,51.996,50.819,51.0528,671247.0
2019-01-10 10:00:00,63.33,63.72,63.07,63.68,781353.0,51.0528,51.3672,50.8432,51.335,781353.0
2019-01-10 10:30:00,63.68,63.94,63.49,63.79,370890.0,51.335,51.5446,51.1818,51.4236,370890.0
2019-01-10 11:00:00,63.79,63.97,63.5,63.52,359838.0,51.4236,51.5687,51.1899,51.206,359838.0
2019-01-10 11:30:00,63.51,63.81,63.47,63.67,421873.0,51.1979,51.4398,51.1657,51.3269,421873.0
2019-01-10 12:00:00,63.66,63.79,62.88,63.03,443005.0,51.3188,51.4236,50.69,50.811,443005.0
2019-01-10 12:30:00,63.04,63.11,62.54,62.69,382157.0,50.819,50.8755,50.416,50.5369,382157.0
2019-01-10 13:00:00,62.7,62.96,62.5,62.89,427367.0,50.5449,50.7545,50.3837,50.6981,427367.0
2019-01-10 13:30:00,62.88,63.24,62.63,63.19,308594.0,50.69,50.9803,50.4885,50.9399,308594.0
2019-01-10 14:00:00,63.19,63.73,63.19,63.65,324391.0,50.9399,51.3753,50.9399,51.3108,324391.0
2019-01-10 14:30:00,63.64,63.68,63.25,63.38,277766.0,51.3027,51.335,50.9883,51.0931,277766.0
2019-01-10 15:00:00,63.39,63.6,63.29,63.36,308420.0,51.1012,51.2705,51.0206,51.077,308420.0
2019-01-10 15:30:00,63.36,63.69,63.31,63.63,743937.0,51.077,51.343,51.0367,51.2947,743937.0
2019-01-11 09:30:00,63.45,64.13,63.22,64.11,498490.0,51.1495,51.6977,50.9641,51.6816,498490.0
2019-01-11 10:00:00,64.1,64.49,64.06,64.35,603544.0,51.6735,51.9879,51.6413,51.8751,603544.0
2019-01-11 10:30:00,64.33,65.41,64.28,65.33,689447.0,51.8589,52.7296,51.8186,52.6651,689447.0
2019-01-11 11:00:00,65.33,65.41,64.9,65.16,504561.0,52.6651,52.7296,52.3184,52.528,504561.0
2019-01-11 11:30:00,65.15,65.63,65.12,65.53,481580.0,52.52,52.9069,52.4958,52.8263,481580.0
2019-01-11 12:00:00,65.53,65.55,65.16,65.21,266741.0,52.8263,52.8424,52.528,52.5684,266741.0
2019-01-11 12:30:00,65.22,66.14,65.22,65.9,660108.0,52.5764,53.3181,52.5764,53.1246,660108.0
2019-01-11 13:00:00,65.9,65.94,65.36,65.47,391926.0,53.1246,53.1568,52.6893,52.7779,391926.0
2019-01-11 13:30:00,65.47,65.51,65.16,65.37,245415.0,52.7779,52.8102,52.528,52.6973,245415.0
2019-01-11 14:00:00,65.35,65.39,64.92,64.94,266288.0,52.6812,52.7135,52.3346,52.3507,266288.0
2019-01-11 14:30:00,64.94,64.96,64.72,64.81,268433.0,52.3507,52.3668,52.1733,52.2459,268433.0
2019-01-11 15:00:00,64.82,65.18,64.79,64.92,259323.0,52.254,52.5442,52.2298,52.3346,259323.0
2019-01-11 15:30:00,64.92,65.08,64.81,64.88,741493.0,52.3346,52.4636,52.2459,52.3023,741493.0
2019-01-14 09:30:00,64.29,65.18,64.29,64.62,290594.0,51.8267,52.5442,51.8267,52.0927,290594.0
2019-01-14 10:00:00,64.61,65.11,64.45,65.11,215946.0,52.0847,52.4877,51.9557,52.4877,215946.0
2019-01-14 10:30:00,65.12,65.27,65.0,65.02,191159.0,52.4958,52.6167,52.3991,52.4152,191159.0
2019-01-14 11:00:00,65.01,65.2,64.77,65.13,152712.0,52.4071,52.5603,52.2136,52.5039,152712.0
2019-01-14 11:30:00,65.13,65.45,64.99,65.04,108961.0,52.5039,52.7618,52.391,52.4313,108961.0
2019-01-14 12:00:00,65.06,65.1,64.87,65.06,173885.0,52.4474,52.4797,52.2943,52.4474,173885.0
2019-01-14 12:30:00,65.07,65.15,64.95,64.97,149043.0,52.4555,52.52,52.3588,52.3749,149043.0
2019-01-14 13:00:00,64.98,65.11,64.85,65.06,226431.0,52.3829,52.4877,52.2781,52.4474,226431.0
2019-01-14 13:30:00,65.07,65.16,64.94,64.94,194124.0,52.4555,52.528,52.3507,52.3507,194124.0
2019-01-14 14:00:00,64.96,65.12,64.73,64.85,172910.0,52.3668,52.4958,52.1814,52.2781,172910.0
2019-01-14 14:30:00,64.86,65.06,64.83,64.98,241970.0,52.2862,52.4474,52.262,52.3829,241970.0
2019-01-14 15:00:00,64.99,65.15,64.9,65.07,193523.0,52.391,52.52,52.3184,52.4555,193523.0
2019-01-14 15:30:00,65.06,65.25,64.85,64.85,548124.0,52.4474,52.6006,52.2781,52.2781,548124.0
2019-01-15 09:30:00,65.48,65.55,64.85,64.86,395429.0,52.786,52.8424,52.2781,52.2862,395429.0
2019-01-15 10:00:00,64.86,65.01,64.09,64.23,282910.0,52.2862,52.4071,51.6655,51.7783,282910.0
2019-01-15 10:30:00,64.24,64.69,64.14,64.66,184837.0,51.7864,52.1492,51.7058,52.125,184837.0
2019-01-15 11:00:00,64.68,64.76,64.41,64.5,169735.0,52.1411,52.2056,51.9234,51.996,169735.0
2019-01-15 11:30:00,64.49,64.7,64.36,64.68,108495.0,51.9879,52.1572,51.8831,52.1411,108495.0
2019-01-15 12:00:00,64.67,64.96,64.56,64.61,158834.0,52.133,52.3668,52.0444,52.0847,158834.0
2019-01-15 12:30:00,64.61,64.61,64.29,64.48,279396.0,52.0847,52.0847,51.8267,51.9799,279396.0
2019-01-15 13:00:00,64.5,64.68,64.35,64.55,195831.0,51.996,52.1411,51.8751,52.0363,195831.0
2019-01-15 13:30:00,64.55,64.66,64.3,64.31,237512.0,52.0363,52.125,51.8348,51.8428,237512.0
2019-01-15 14:00:00,64.32,64.47,64.11,64.12,279748.0,51.8509,51.9718,51.6816,51.6897,279748.0
2019-01-15 14:30:00,64.11,64.25,63.93,64.19,290914.0,51.6816,51.7945,51.5365,51.7461,290914.0
2019-01-15 15:00:00,64.18,64.59,64.14,64.46,332492.0,51.738,52.0685,51.7058,51.9637,332492.0
2019-01-15 15:30:00,64.46,64.66,64.3,64.34,514196.0,51.9637,52.125,51.8348,51.867,514196.0
2019-01-16 09:30:00,64.0,64.57,63.65,64.25,434796.0,51.5929,52.0524,51.3108,51.7945,434796.0
2019-01-16 10:00:00,64.25,64.56,64.21,64.37,260559.0,51.7945,52.0444,51.7622,51.8912,260559.0
2019-01-16 10:30:00,64.34,64.34,63.73,64.16,399864.0,51.867,51.867,51.3753,51.7219,399864.0
2019-01-16 11:00:00,64.16,64.26,63.79,63.96,357625.0,51.7219,51.8025,51.4236,51.5607,357625.0
2019-01-16 11:30:00,63.95,64.19,63.79,64.11,243686.0,51.5526,51.7461,51.4236,51.6816,243686.0
2019-01-16 12:00:00,64.1,64.37,64.08,64.33,203551.0,51.6735,51.8912,51.6574,51.8589,203551.0
2019-01-16 12:30:00,64.33,64.52,64.33,64.4,265826.0,51.8589,52.0121,51.8589,51.9154,265826.0
2019-01-16 13:00:00,64.4,64.54,64.24,64.29,239009.0,51.9154,52.0282,51.7864,51.8267,239009.0
2019-01-16 13:30:00,64.28,64.41,64.2,64.21,251475.0,51.8186,51.9234,51.7541,51.7622,251475.0
2019-01-16 14:00:00,64.21,64.4,64.1,64.28,368269.0,51.7622,51.9154,51.6735,51.8186,368269.0
2019-01-16 14:30:00,64.29,64.45,64.24,64.36,250077.0,51.8267,51.9557,51.7864,51.8831,250077.0
2019-01-16 15:00:00,64.36,64.5,64.29,64.48,217762.0,51.8831,51.996,51.8267,51.9799,217762.0
2019-01-16 15:30:00,64.48,64.52,64.29,64.31,462967.0,51.9799,52.0121,51.8267,51.8428,462967.0
2019-01-17 09:30:00,63.8,64.83,63.47,64.63,241797.0,51.4317,52.262,51.1657,52.1008,241797.0
2019-01-17 10:00:00,64.62,64.9,64.48,64.86,195801.0,52.0927,52.3184,51.9799,52.2862,195801.0
2019-01-17 10:30:00,64.86,64.88,64.37,64.59,146853.0,52.2862,52.3023,51.8912,52.0685,146853.0
2019-01-17 11:00:00,64.61,64.77,64.47,64.71,208940.0,52.0847,52.2136,51.9718,52.1653,208940.0
2019-01-17 11:30:00,64.7,64.83,64.59,64.6,130613.0,52.1572,52.262,52.0685,52.0766,130613.0
2019-01-17 12:00:00,64.61,64.78,64.5,64.75,124532.0,52.0847,52.2217,51.996,52.1975,124532.0
2019-01-17 12:30:00,64.75,64.81,64.64,64.66,220170.0,52.1975,52.2459,52.1089,52.125,220170.0
2019-01-17 13:00:00,64.66,65.15,64.65,65.13,185332.0,52.125,52.52,52.1169,52.5039,185332.0
2019-01-17 13:30:00,65.13,65.2,65.04,65.2,157955.0,52.5039,52.5603,52.4313,52.5603,157955.0
2019-01-17 14:00:00,65.2,65.37,65.1,65.16,162815.0,52.5603,52.6973,52.4797,52.528,162815.0
2019-01-17 14:30:00,65.19,65.81,65.18,65.43,234458.0,52.5522,53.052,52.5442,52.7457,234458.0
2019-01-17 15:00:00,65.43,65.59,65.17,65.56,271083.0,52.7457,52.8747,52.5361,52.8505,271083.0
2019-01-17 15:30:00,65.57,65.82,65.56,65.79,796448.0,52.8586,53.0601,52.8505,53.0359,796448.0
2019-01-18 09:30:00,66.32,66.39,64.86,65.27,883204.0,53.4632,53.5196,52.2862,52.6167,883204.0
2019-01-18 10:00:00,65.28,66.43,65.2,65.79,405515.0,52.6248,53.5518,52.5603,53.0359,405515.0
2019-01-18 10:30:00,65.77,66.17,65.66,65.95,275136.0,53.0198,53.3422,52.9311,53.1649,275136.0
2019-01-18 11:00:00,65.94,66.05,65.63,65.83,292455.0,53.1568,53.2455,52.9069,53.0682,292455.0
2019-01-18 11:30:00,65.84,66.12,65.57,66.09,307742.0,53.0762,53.3019,52.8586,53.2778,307742.0
2019-01-18 12:00:00,66.1,66.17,65.93,66.16,256080.0,53.2858,53.3422,53.1488,53.3342,256080.0
2019-01-18 12:30:00,66.13,66.15,65.91,65.99,192295.0,53.31,53.3261,53.1326,53.1971,192295.0
2019-01-18 13:00:00,66.0,66.01,65.77,65.91,216938.0,53.2052,53.2133,53.0198,53.1326,216938.0
2019-01-18 13:30:00,65.91,66.16,65.79,66.14,141311.0,53.1326,53.3342,53.0359,53.3181,141311.0
2019-01-18 14:00:00,66.15,66.18,65.86,65.95,186620.0,53.3261,53.3503,53.0923,53.1649,186620.0
2019-01-18 14:30:00,65.94,66.08,65.86,66.01,163918.0,53.1568,53.2697,53.0923,53.2133,163918.0
2019-01-18 15:00:00,66.01,66.06,65.87,65.99,220868.0,53.2133,53.2536,53.1004,53.1971,220868.0
2019-01-18 15:30:00,65.99,66.21,65.81,66.11,873922.0,53.1971,53.3745,53.052,53.2939,873922.0
2019-01-22 09:30:00,65.67,66.53,65.61,65.86,580447.0,52.9392,53.6325,52.8908,53.0923,580447.0
2019-01-22 10:00:00,65.83,65.83,65.16,65.33,261281.0,53.0682,53.0682,52.528,52.6651,261281.0
2019-01-22 10:30:00,65.34,65.34,64.76,64.92,222138.0,52.6731,52.6731,52.2056,52.3346,222138.0
2019-01-22 11:00:00,64.91,65.17,64.84,65.09,187743.0,52.3265,52.5361,52.2701,52.4716,187743.0
2019-01-22 11:30:00,65.09,65.15,64.86,64.88,120960.0,52.4716,52.52,52.2862,52.3023,120960.0
2019-01-22 12:00:00,64.89,65.13,64.8,65.05,144115.0,52.3104,52.5039,52.2378,52.4394,144115.0
2019-01-22 12:30:00,65.05,65.39,64.97,65.31,200246.0,52.4394,52.7135,52.3749,52.649,200246.0
2019-01-22 13:00:00,65.28,65.28,64.76,64.92,211512.0,52.6248,52.6248,52.2056,52.3346,211512.0
2019-01-22 13:30:00,64.91,65.19,64.84,65.11,144329.0,52.3265,52.5522,52.2701,52.4877,144329.0
2019-01-22 14:00:00,65.1,65.36,65.0,65.2,131369.0,52.4797,52.6893,52.3991,52.5603,131369.0
2019-01-22 14:30:00,65.19,65.21,64.75,64.89,227316.0,52.5522,52.5684,52.1975,52.3104,227316.0
2019-01-22 15:00:00,64.88,65.01,64.75,65.0,285560.0,52.3023,52.4071,52.1975,52.3991,285560.0
2019-01-22 15:30:00,64.99,65.1,64.67,64.84,637250.0,52.391,52.4797,52.133,52.2701,637250.0
2019-01-23 09:30:00,65.0,65.84,64.93,65.39,325367.0,52.3991,53.0762,52.3426,52.7135,325367.0
2019-01-23 10:00:00,65.4,65.51,65.17,65.3,199782.0,52.7215,52.8102,52.5361,52.6409,199782.0
2019-01-23 10:30:00,65.32,65.4,64.99,65.08,293208.0,52.657,52.7215,52.391,52.4636,293208.0
2019-01-23 11:00:00,65.08,65.33,64.89,65.06,325517.0,52.4636,52.6651,52.3104,52.4474,325517.0
2019-01-23 11:30:00,65.11,65.17,64.23,64.32,243996.0,52.4877,52.5361,51.7783,51.8509,243996.0
2019-01-23 12:00:00,64.31,64.42,63.98,64.22,337987.0,51.8428,51.9315,51.5768,51.7703,337987.0
2019-01-23 12:30:00,64.23,64.63,64.1,64.51,179530.0,51.7783,52.1008,51.6735,52.0041,179530.0
2019-01-23 13:00:00,64.51,64.75,64.39,64.62,192038.0,52.0041,52.1975,51.9073,52.0927,192038.0
2019-01-23 13:30:00,64.62,64.82,64.58,64.7,260242.0,52.0927,52.254,52.0605,52.1572,260242.0
2019-01-23 14:00:00,64.7,65.03,64.7,64.94,258116.0,52.1572,52.4232,52.1572,52.3507,258116.0
2019-01-23 14:30:00,64.94,64.99,64.68,64.93,196815.0,52.3507,52.391,52.1411,52.3426,196815.0
2019-01-23 15:00:00,64.94,65.2,64.92,65.15,224214.0,52.3507,52.5603,52.3346,52.52,224214.0
2019-01-23 15:30:00,65.15,65.16,64.78,64.85,457295.0,52.52,52.528,52.2217,52.2781,457295.0
2019-01-24 09:30:00,64.87,65.08,64.01,64.05,421582.0,52.2943,52.4636,51.601,51.6332,421582.0
2019-01-24 10:00:00,64.04,64.35,63.84,64.25,452928.0,51.6252,51.8751,51.4639,51.7945,452928.0
2019-01-24 10:30:00,64.27,64.36,63.63,64.01,411938.0,51.8106,51.8831,51.2947,51.601,411938.0
2019-01-24 11:00:00,64.0,64.07,63.73,64.0,445420.0,51.5929,51.6494,51.3753,51.5929,445420.0
2019-01-24 11:30:00,64.0,64.34,63.88,64.14,414434.0,51.5929,51.867,51.4962,51.7058,414434.0
2019-01-24 12:00:00,64.13,64.18,63.68,63.79,309875.0,51.6977,51.738,51.335,51.4236,309875.0
2019-01-24 12:30:00,63.79,63.79,63.41,63.44,281506.0,51.4236,51.4236,51.1173,51.1415,281506.0
2019-01-24 13:00:00,63.43,63.55,63.28,63.43,248454.0,51.1334,51.2302,51.0125,51.1334,248454.0
2019-01-24 13:30:00,63.42,63.56,63.33,63.47,250262.0,51.1254,51.2382,51.0528,51.1657,250262.0
2019-01-24 14:00:00,63.48,63.49,62.95,63.36,677559.0,51.1737,51.1818,50.7465,51.077,677559.0
2019-01-24 14:30:00,63.36,63.43,63.13,63.28,316707.0,51.077,51.1334,50.8916,51.0125,316707.0
2019-01-24 15:00:00,63.28,63.28,63.07,63.12,518079.0,51.0125,51.0125,50.8432,50.8835,518079.0
2019-01-24 15:30:00,63.12,63.18,62.95,63.08,1551864.0,50.8835,50.9319,50.7465,50.8513,1551864.0
2019-01-25 09:30:00,63.68,63.95,63.02,63.48,658359.0,51.335,51.5526,50.8029,51.1737,658359.0
2019-01-25 10:00:00,63.48,63.72,63.41,63.65,646663.0,51.1737,51.3672,51.1173,51.3108,646663.0
2019-01-25 10:30:00,63.66,64.28,63.66,64.09,522239.0,51.3188,51.8186,51.3188,51.6655,522239.0
2019-01-25 11:00:00,64.09,64.11,63.74,63.98,338119.0,51.6655,51.6816,51.3833,51.5768,338119.0
2019-01-25 11:30:00,63.97,64.43,63.95,64.12,428113.0,51.5687,51.9396,51.5526,51.6897,428113.0
2019-01-25 12:00:00,64.12,64.19,63.91,64.11,956412.0,51.6897,51.7461,51.5204,51.6816,956412.0
2019-01-25 12:30:00,64.11,64.37,64.0,64.27,575900.0,51.6816,51.8912,51.5929,51.8106,575900.0
2019-01-25 13:00:00,64.27,64.86,64.21,64.79,340223.0,51.8106,52.2862,51.7622,52.2298,340223.0
2019-01-25 13:30:00,64.8,64.81,64.61,64.78,142580.0,52.2378,52.2459,52.0847,52.2217,142580.0
2019-01-25 14:00:00,64.78,64.78,64.28,64.29,250376.0,52.2217,52.2217,51.8186,51.8267,250376.0
2019-01-25 14:30:00,64.31,64.39,63.99,64.3,360220.0,51.8428,51.9073,51.5849,51.8348,360220.0
2019-01-25 15:00:00,64.3,64.4,64.2,64.37,202778.0,51.8348,51.9154,51.7541,51.8912,202778.0
2019-01-25 15:30:00,64.36,64.38,63.97,64.09,871412.0,51.8831,51.8993,51.5687,51.6655,871412.0
2019-01-28 09:30:00,63.66,64.22,63.11,63.68,393336.0,51.3188,51.7703,50.8755,51.335,393336.0
2019-01-28 10:00:00,63.66,64.16,63.4,63.96,598456.0,51.3188,51.7219,51.1092,51.5607,598456.0
2019-01-28 10:30:00,63.95,64.37,63.9,64.18,734488.0,51.5526,51.8912,51.5123,51.738,734488.0
2019-01-28 11:00:00,64.17,64.42,63.97,64.27,879674.0,51.73,51.9315,51.5687,51.8106,879674.0
2019-01-28 11:30:00,64.28,64.35,63.5,63.61,641399.0,51.8186,51.8751,51.1899,51.2785,641399.0
2019-01-28 12:00:00,63.61,63.88,63.54,63.84,677015.0,51.2785,51.4962,51.2221,51.4639,677015.0
2019-01-28 12:30:00,63.84,64.09,63.7,63.7,589242.0,51.4639,51.6655,51.3511,51.3511,589242.0
2019-01-28 13:00:00,63.69,63.75,63.41,63.45,612593.0,51.343,51.3914,51.1173,51.1495,612593.0
2019-01-28 13:30:00,63.45,63.67,63.37,63.66,629046.0,51.1495,51.3269,51.0851,51.3188,629046.0
2019-01-28 14:00:00,63.66,63.82,63.54,63.62,813867.0,51.3188,51.4478,51.2221,51.2866,813867.0
2019-01-28 14:30:00,63.62,63.72,63.49,63.54,597846.0,51.2866,51.3672,51.1818,51.2221,597846.0
2019-01-28 15:00:00,63.54,63.85,63.46,63.67,711156.0,51.2221,51.472,51.1576,51.3269,711156.0
2019-01-28 15:30:00,63.67,63.78,63.48,63.71,1313182.0,51.3269,51.4156,51.1737,51.3591,1313182.0
2019-01-29 09:30:00,63.57,63.76,63.03,63.28,471138.0,51.2463,51.3994,50.811,51.0125,471138.0
2019-01-29 10:00:00,63.3,63.48,63.0,63.48,483951.0,51.0286,51.1737,50.7868,51.1737,483951.0
2019-01-29 10:30:00,63.48,63.64,63.21,63.25,319188.0,51.1737,51.3027,50.9561,50.9883,319188.0
2019-01-29 11:00:00,63.22,63.31,63.03,63.24,227443.0,50.9641,51.0367,50.811,50.9803,227443.0
2019-01-29 11:30:00,63.26,63.59,63.23,63.32,354830.0,50.9964,51.2624,50.9722,51.0447,354830.0
2019-01-29 12:00:00,63.32,63.67,63.21,63.59,457862.0,51.0447,51.3269,50.9561,51.2624,457862.0
2019-01-29 12:30:00,63.57,63.69,63.42,63.67,346003.0,51.2463,51.343,51.1254,51.3269,346003.0
2019-01-29 13:00:00,63.67,63.92,63.58,63.92,142978.0,51.3269,51.5284,51.2543,51.5284,142978.0
2019-01-29 13:30:00,63.92,64.32,63.89,64.31,316944.0,51.5284,51.8509,51.5042,51.8428,316944.0
2019-01-29 14:00:00,64.3,64.31,64.09,64.27,231690.0,51.8348,51.8428,51.6655,51.8106,231690.0
2019-01-29 14:30:00,64.26,64.27,64.07,64.19,205079.0,51.8025,51.8106,51.6494,51.7461,205079.0
2019-01-29 15:00:00,64.18,64.38,64.05,64.3,269540.0,51.738,51.8993,51.6332,51.8348,269540.0
2019-01-29 15:30:00,64.31,64.37,64.09,64.15,525868.0,51.8428,51.8912,51.6655,51.7138,525868.0
2019-01-30 09:30:00,64.77,65.23,64.38,64.43,342729.0,52.2136,52.5845,51.8993,51.9396,342729.0
2019-01-30 10:00:00,64.45,64.5,64.19,64.31,367468.0,51.9557,51.996,51.7461,51.8428,367468.0
2019-01-30 10:30:00,64.32,65.01,64.31,64.98,264823.0,51.8509,52.4071,51.8428,52.3829,264823.0
2019-01-30 11:00:00,65.0,65.21,64.8,64.83,248691.0,52.3991,52.5684,52.2378,52.262,248691.0
2019-01-30 11:30:00,64.85,65.16,64.84,65.1,163809.0,52.2781,52.528,52.2701,52.4797,163809.0
2019-01-30 12:00:00,65.1,65.31,65.01,65.04,383723.0,52.4797,52.649,52.4071,52.4313,383723.0
2019-01-30 12:30:00,65.04,65.18,65.0,65.18,110688.0,52.4313,52.5442,52.3991,52.5442,110688.0
2019-01-30 13:00:00,65.17,65.17,64.95,64.96,110862.0,52.5361,52.5361,52.3588,52.3668,110862.0
2019-01-30 13:30:00,64.97,65.09,64.96,65.08,158487.0,52.3749,52.4716,52.3668,52.4636,158487.0
2019-01-30 14:00:00,65.09,65.82,65.03,65.7,278312.0,52.4716,53.0601,52.4232,52.9634,278312.0
2019-01-30 14:30:00,65.69,65.82,65.53,65.73,240851.0,52.9553,53.0601,52.8263,52.9875,240851.0
2019-01-30 15:00:00,65.74,65.74,65.25,65.28,288849.0,52.9956,52.9956,52.6006,52.6248,288849.0
2019-01-30 15:30:00,65.27,65.51,65.23,65.34,810244.0,52.6167,52.8102,52.5845,52.6731,810244.0
2019-01-31 09:30:00,66.13,66.71,65.65,65.96,621271.0,53.31,53.7776,52.9231,53.173,621271.0
2019-01-31 10:00:00,65.94,66.28,65.8,65.95,250269.0,53.1568,53.4309,53.044,53.1649,250269.0
2019-01-31 10:30:00,65.93,66.54,65.91,66.48,492758.0,53.1488,53.6405,53.1326,53.5921,492758.0
2019-01-31 11:00:00,66.5,66.97,66.38,66.82,326352.0,53.6083,53.9872,53.5115,53.8662,326352.0
2019-01-31 11:30:00,66.82,67.11,66.66,67.1,396008.0,53.8662,54.1,53.7373,54.092,396008.0
2019-01-31 12:00:00,67.1,67.11,66.72,66.82,234622.0,54.092,54.1,53.7856,53.8662,234622.0
2019-01-31 12:30:00,66.8,66.9,66.62,66.69,212540.0,53.8501,53.9307,53.705,53.7614,212540.0
2019-01-31 13:00:00,66.69,66.8,66.56,66.68,359915.0,53.7614,53.8501,53.6566,53.7534,359915.0
2019-01-31 13:30:00,66.67,66.88,66.64,66.68,529003.0,53.7453,53.9146,53.7211,53.7534,529003.0
2019-01-31 14:00:00,66.69,66.76,66.53,66.55,488944.0,53.7614,53.8179,53.6325,53.6486,488944.0
2019-01-31 14:30:00,66.55,66.6,66.37,66.48,330777.0,53.6486,53.6889,53.5035,53.5921,330777.0
2019-01-31 15:00:00,66.5,66.51,66.15,66.26,304318.0,53.6083,53.6163,53.3261,53.4148,304318.0
2019-01-31 15:30:00,66.26,66.38,66.08,66.28,851708.0,53.4148,53.5115,53.2697,53.4309,851708.0
2019-02-01 09:30:00,66.68,67.2,65.81,65.81,527953.0,53.7534,54.1726,53.052,53.052,527953.0
2019-02-01 10:00:00,65.82,66.08,65.53,65.88,334763.0,53.0601,53.2697,52.8263,53.1085,334763.0
2019-02-01 10:30:00,65.89,66.11,65.78,65.78,230602.0,53.1165,53.2939,53.0278,53.0278,230602.0
2019-02-01 11:00:00,65.78,66.01,65.74,65.95,345460.0,53.0278,53.2133,52.9956,53.1649,345460.0
2019-02-01 11:30:00,65.96,66.15,65.87,66.12,257890.0,53.173,53.3261,53.1004,53.3019,257890.0
2019-02-01 12:00:00,66.12,66.31,65.99,66.07,270616.0,53.3019,53.4551,53.1971,53.2616,270616.0
2019-02-01 12:30:00,66.06,66.12,65.87,65.9,219382.0,53.2536,53.3019,53.1004,53.1246,219382.0
2019-02-01 13:00:00,65.9,66.2,65.89,66.0,264623.0,53.1246,53.3664,53.1165,53.2052,264623.0
2019-02-01 13:30:00,65.99,66.14,65.93,65.94,213839.0,53.1971,53.3181,53.1488,53.1568,213839.0
2019-02-01 14:00:00,65.95,65.95,65.59,65.75,324523.0,53.1649,53.1649,52.8747,53.0037,324523.0
2019-02-01 14:30:00,65.74,65.84,65.61,65.66,208580.0,52.9956,53.0762,52.8908,52.9311,208580.0
2019-02-01 15:00:00,65.65,65.66,65.37,65.42,235967.0,52.9231,52.9311,52.6973,52.7376,235967.0
2019-02-01 15:30:00,65.42,65.56,65.34,65.45,694065.0,52.7376,52.8505,52.6731,52.7618,694065.0
2019-02-04 09:30:00,65.4,65.82,65.21,65.47,562946.0,52.7215,53.0601,52.5684,52.7779,562946.0
2019-02-04 10:00:00,65.46,65.7,65.35,65.63,389434.0,52.7699,52.9634,52.6812,52.9069,389434.0
2019-02-04 10:30:00,65.63,65.67,65.44,65.5,279034.0,52.9069,52.9392,52.7538,52.8021,279034.0
2019-02-04 11:00:00,65.51,65.87,65.49,65.81,405026.0,52.8102,53.1004,52.7941,53.052,405026.0
2019-02-04 11:30:00,65.81,65.89,65.71,65.77,311903.0,53.052,53.1165,52.9714,53.0198,311903.0
2019-02-04 12:00:00,65.77,65.82,65.71,65.8,298838.0,53.0198,53.0601,52.9714,53.044,298838.0
2019-02-04 12:30:00,65.81,65.82,65.69,65.72,242691.0,53.052,53.0601,52.9553,52.9795,242691.0
2019-02-04 13:00:00,65.73,65.86,65.66,65.77,171812.0,52.9875,53.0923,52.9311,53.0198,171812.0
2019-02-04 13:30:00,65.77,65.92,65.74,65.89,134166.0,53.0198,53.1407,52.9956,53.1165,134166.0
2019-02-04 14:00:00,65.9,66.17,65.87,66.09,210932.0,53.1246,53.3422,53.1004,53.2778,210932.0
2019-02-04 14:30:00,66.1,66.16,65.93,65.99,213341.0,53.2858,53.3342,53.1488,53.1971,213341.0
2019-02-04 15:00:00,66.0,66.0,65.8,65.84,386179.0,53.2052,53.2052,53.044,53.0762,386179.0
2019-02-04 15:30:00,65.84,65.94,65.77,65.91,796911.0,53.0762,53.1568,53.0198,53.1326,796911.0
2019-02-05 09:30:00,66.0,66.49,65.86,66.1,420255.0,53.2052,53.6002,53.0923,53.2858,420255.0
2019-02-05 10:00:00,66.11,66.22,65.95,66.0,368337.0,53.2939,53.3826,53.1649,53.2052,368337.0
2019-02-05 10:30:00,66.0,66.5,66.0,66.43,346682.0,53.2052,53.6083,53.2052,53.5518,346682.0
2019-02-05 11:00:00,66.42,66.45,66.07,66.1,205424.0,53.5438,53.568,53.2616,53.2858,205424.0
2019-02-05 11:30:00,66.11,66.47,66.11,66.42,173234.0,53.2939,53.5841,53.2939,53.5438,173234.0
2019-02-05 12:00:00,66.44,66.45,66.15,66.26,167488.0,53.5599,53.568,53.3261,53.4148,167488.0
2019-02-05 12:30:00,66.26,66.29,66.19,66.22,171454.0,53.4148,53.439,53.3584,53.3826,171454.0
2019-02-05 13:00:00,66.21,66.45,66.2,66.41,233087.0,53.3745,53.568,53.3664,53.5357,233087.0
2019-02-05 13:30:00,66.42,66.64,66.37,66.64,176454.0,53.5438,53.7211,53.5035,53.7211,176454.0
2019-02-05 14:00:00,66.64,66.96,66.63,66.85,338271.0,53.7211,53.9791,53.7131,53.8904,338271.0
2019-02-05 14:30:00,66.85,66.98,66.77,66.89,338407.0,53.8904,53.9952,53.8259,53.9227,338407.0
2019-02-05 15:00:00,66.89,66.99,66.78,66.97,366437.0,53.9227,54.0033,53.834,53.9872,366437.0
2019-02-05 15:30:00,66.97,67.18,66.94,67.17,917638.0,53.9872,54.1564,53.963,54.1484,917638.0
2019-02-06 09:30:00,66.9,67.29,66.69,67.1,280596.0,53.9307,54.2451,53.7614,54.092,280596.0
2019-02-06 10:00:00,67.11,67.17,66.69,66.82,196418.0,54.1,54.1484,53.7614,53.8662,196418.0
2019-02-06 10:30:00,66.83,67.24,66.82,67.05,312892.0,53.8743,54.2048,53.8662,54.0516,312892.0
2019-02-06 11:00:00,67.06,67.44,67.05,67.21,225995.0,54.0597,54.366,54.0516,54.1806,225995.0
2019-02-06 11:30:00,67.22,67.5,67.15,67.47,354700.0,54.1887,54.4144,54.1323,54.3902,354700.0
2019-02-06 12:00:00,67.48,67.79,67.44,67.61,215199.0,54.3983,54.6482,54.366,54.5031,215199.0
2019-02-06 12:30:00,67.6,67.68,67.38,67.49,290566.0,54.495,54.5595,54.3177,54.4063,290566.0
2019-02-06 13:00:00,67.49,67.56,67.25,67.33,394277.0,54.4063,54.4628,54.2129,54.2774,394277.0
2019-02-06 13:30:00,67.33,67.36,67.19,67.28,211684.0,54.2774,54.3016,54.1645,54.2371,211684.0
2019-02-06 14:00:00,67.27,67.32,67.11,67.22,296315.0,54.229,54.2693,54.1,54.1887,296315.0
2019-02-06 14:30:00,67.23,67.31,67.11,67.15,209071.0,54.1968,54.2612,54.1,54.1323,209071.0
2019-02-06 15:00:00,67.15,67.35,67.14,67.31,294160.0,54.1323,54.2935,54.1242,54.2612,294160.0
2019-02-06 15:30:00,67.3,67.38,66.8,66.87,912684.0,54.2532,54.3177,53.8501,53.9065,912684.0
2019-02-07 09:30:00,66.84,68.74,66.16,66.34,887925.0,53.8824,55.414,53.3342,53.4793,887925.0
2019-02-07 10:00:00,66.3,66.67,65.66,65.77,652517.0,53.447,53.7453,52.9311,53.0198,652517.0
2019-02-07 10:30:00,65.75,65.87,63.63,63.76,858653.0,53.0037,53.1004,51.2947,51.3994,858653.0
2019-02-07 11:00:00,63.77,64.6,63.76,64.23,698749.0,51.4075,52.0766,51.3994,51.7783,698749.0
2019-02-07 11:30:00,64.23,64.38,63.24,63.33,500138.0,51.7783,51.8993,50.9803,51.0528,500138.0
2019-02-07 12:00:00,63.33,63.42,63.06,63.24,375599.0,51.0528,51.1254,50.8352,50.9803,375599.0
2019-02-07 12:30:00,63.25,63.62,63.12,63.36,421843.0,50.9883,51.2866,50.8835,51.077,421843.0
2019-02-07 13:00:00,63.36,63.73,63.13,63.33,519054.0,51.077,51.3753,50.8916,51.0528,519054.0
2019-02-07 13:30:00,63.35,63.58,63.17,63.35,490187.0,51.0689,51.2543,50.9238,51.0689,490187.0
2019-02-07 14:00:00,63.34,63.56,63.17,63.44,349451.0,51.0609,51.2382,50.9238,51.1415,349451.0
2019-02-07 14:30:00,63.44,63.64,63.31,63.58,693275.0,51.1415,51.3027,51.0367,51.2543,693275.0
2019-02-07 15:00:00,63.58,63.74,63.42,63.5,490094.0,51.2543,51.3833,51.1254,51.1899,490094.0
2019-02-07 15:30:00,63.49,63.93,63.49,63.7,1292809.0,51.1818,51.5365,51.1818,51.3511,1292809.0
2019-02-08 09:30:00,63.39,64.11,62.73,62.75,602291.0,51.1012,51.6816,50.5691,50.5852,602291.0
2019-02-08 10:00:00,62.71,62.98,62.29,62.72,390118.0,50.553,50.7707,50.2144,50.5611,390118.0
2019-02-08 10:30:00,62.7,63.19,62.46,62.46,391315.0,50.5449,50.9399,50.3515,50.3515,391315.0
2019-02-08 11:00:00,62.46,62.6,62.35,62.46,403303.0,50.3515,50.4643,50.2628,50.3515,403303.0
2019-02-08 11:30:00,62.46,62.52,61.95,62.0,350312.0,50.3515,50.3998,49.9403,49.9806,350312.0
2019-02-08 12:00:00,62.0,62.48,61.92,62.48,287880.0,49.9806,50.3676,49.9162,50.3676,287880.0
2019-02-08 12:30:00,62.47,62.79,62.45,62.64,409290.0,50.3595,50.6175,50.3434,50.4966,409290.0
2019-02-08 13:00:00,62.62,62.88,62.6,62.69,459519.0,50.4804,50.69,50.4643,50.5369,459519.0
2019-02-08 13:30:00,62.68,62.85,62.6,62.76,349957.0,50.5288,50.6659,50.4643,50.5933,349957.0
2019-02-08 14:00:00,62.77,62.92,62.69,62.89,336581.0,50.6014,50.7223,50.5369,50.6981,336581.0
2019-02-08 14:30:00,62.88,62.88,62.59,62.68,265970.0,50.69,50.69,50.4563,50.5288,265970.0
2019-02-08 15:00:00,62.68,62.7,62.5,62.51,315855.0,50.5288,50.5449,50.3837,50.3918,315855.0
2019-02-08 15:30:00,62.52,62.73,62.25,62.7,1021801.0,50.3998,50.5691,50.1822,50.5449,1021801.0
2019-02-11 09:30:00,62.44,63.19,62.32,63.09,360612.0,50.3353,50.9399,50.2386,50.8593,360612.0
2019-02-11 10:00:00,63.12,63.4,62.98,63.25,318359.0,50.8835,51.1092,50.7707,50.9883,318359.0
2019-02-11 10:30:00,63.24,63.44,62.96,63.17,467675.0,50.9803,51.1415,50.7545,50.9238,467675.0
2019-02-11 11:00:00,63.19,63.3,62.97,62.99,351702.0,50.9399,51.0286,50.7626,50.7787,351702.0
2019-02-11 11:30:00,63.0,63.22,62.97,63.22,354067.0,50.7868,50.9641,50.7626,50.9641,354067.0
2019-02-11 12:00:00,63.22,63.28,62.87,62.93,392804.0,50.9641,51.0125,50.682,50.7304,392804.0
2019-02-11 12:30:00,62.93,62.94,62.37,62.42,695127.0,50.7304,50.7384,50.2789,50.3192,695127.0
2019-02-11 13:00:00,62.41,62.43,61.92,61.98,830675.0,50.3112,50.3273,49.9162,49.9645,830675.0
2019-02-11 13:30:00,61.98,62.14,61.66,61.96,661908.0,49.9645,50.0935,49.7066,49.9484,661908.0
2019-02-11 14:00:00,61.96,62.12,61.84,61.9,633602.0,49.9484,50.0774,49.8517,49.9,633602.0
2019-02-11 14:30:00,61.91,61.98,61.4,61.43,759298.0,49.9081,49.9645,49.497,49.5211,759298.0
2019-02-11 15:00:00,61.42,61.65,61.22,61.51,975388.0,49.5131,49.6985,49.3519,49.5856,975388.0
2019-02-11 15:30:00,61.5,61.8,61.43,61.71,1525518.0,49.5776,49.8194,49.5211,49.7469,1525518.0
2019-02-12 09:30:00,62.31,62.89,62.18,62.78,627122.0,50.2305,50.6981,50.1257,50.6094,627122.0
2019-02-12 10:00:00,62.78,62.8,62.33,62.57,500921.0,50.6094,50.6256,50.2467,50.4401,500921.0
2019-02-12 10:30:00,62.57,62.68,62.4,62.6,415391.0,50.4401,50.5288,50.3031,50.4643,415391.0
2019-02-12 11:00:00,62.61,62.65,62.2,62.23,347154.0,50.4724,50.5046,50.1419,50.1661,347154.0
2019-02-12 11:30:00,62.23,62.28,61.97,62.28,504015.0,50.1661,50.2064,49.9565,50.2064,504015.0
2019-02-12 12:00:00,62.29,62.43,62.13,62.4,454221.0,50.2144,50.3273,50.0854,50.3031,454221.0
2019-02-12 12:30:00,62.4,62.45,62.29,62.41,296846.0,50.3031,50.3434,50.2144,50.3112,296846.0
2019-02-12 13:00:00,62.4,62.49,62.23,62.44,369184.0,50.3031,50.3757,50.1661,50.3353,369184.0
2019-02-12 13:30:00,62.45,62.46,62.0,62.01,314189.0,50.3434,50.3515,49.9806,49.9887,314189.0
2019-02-12 14:00:00,62.01,62.07,61.95,61.98,267531.0,49.9887,50.0371,49.9403,49.9645,267531.0
2019-02-12 14:30:00,61.98,61.99,61.78,61.79,361108.0,49.9645,49.9726,49.8033,49.8114,361108.0
2019-02-12 15:00:00,61.8,61.97,61.78,61.85,376379.0,49.8194,49.9565,49.8033,49.8597,376379.0
2019-02-12 15:30:00,61.85,61.95,61.71,61.86,772170.0,49.8597,49.9403,49.7469,49.8678,772170.0
2019-02-13 09:30:00,62.05,62.56,61.85,62.49,272953.0,50.0209,50.4321,49.8597,50.3757,272953.0
2019-02-13 10:00:00,62.5,63.03,62.44,63.03,318284.0,50.3837,50.811,50.3353,50.811,318284.0
2019-02-13 10:30:00,63.03,63.52,62.87,63.52,305485.0,50.811,51.206,50.682,51.206,305485.0
2019-02-13 11:00:00,63.52,63.74,63.29,63.31,343928.0,51.206,51.3833,51.0206,51.0367,343928.0
2019-02-13 11:30:00,63.31,63.4,63.03,63.21,200206.0,51.0367,51.1092,50.811,50.9561,200206.0
2019-02-13 12:00:00,63.22,63.27,62.93,62.94,222415.0,50.9641,51.0044,50.7304,50.7384,222415.0
2019-02-13 12:30:00,62.94,63.14,62.82,63.06,224932.0,50.7384,50.8996,50.6417,50.8352,224932.0
2019-02-13 13:00:00,63.05,63.12,62.99,63.05,108286.0,50.8271,50.8835,50.7787,50.8271,108286.0
2019-02-13 13:30:00,63.04,63.15,63.02,63.08,117247.0,50.819,50.9077,50.8029,50.8513,117247.0
2019-02-13 14:00:00,63.09,63.14,62.98,63.13,149944.0,50.8593,50.8996,50.7707,50.8916,149944.0
2019-02-13 14:30:00,63.12,63.41,63.09,63.38,157457.0,50.8835,51.1173,50.8593,51.0931,157457.0
2019-02-13 15:00:00,63.37,63.62,63.35,63.61,207961.0,51.0851,51.2866,51.0689,51.2785,207961.0
2019-02-13 15:30:00,63.62,63.81,63.56,63.64,578664.0,51.2866,51.4398,51.2382,51.3027,578664.0
2019-02-14 09:30:00,63.35,64.05,63.04,64.04,394897.0,51.0689,51.6332,50.819,51.6252,394897.0
2019-02-14 10:00:00,64.01,64.48,63.8,64.48,307182.0,51.601,51.9799,51.4317,51.9799,307182.0
2019-02-14 10:30:00,64.48,64.61,64.13,64.56,337229.0,51.9799,52.0847,51.6977,52.0444,337229.0
2019-02-14 11:00:00,64.58,64.62,64.15,64.19,329883.0,52.0605,52.0927,51.7138,51.7461,329883.0
2019-02-14 11:30:00,64.2,64.33,63.89,64.32,159633.0,51.7541,51.8589,51.5042,51.8509,159633.0
2019-02-14 12:00:00,64.31,64.49,64.26,64.44,132251.0,51.8428,51.9879,51.8025,51.9476,132251.0
2019-02-14 12:30:00,64.42,64.55,64.37,64.44,289149.0,51.9315,52.0363,51.8912,51.9476,289149.0
2019-02-14 13:00:00,64.44,64.65,64.36,64.64,157239.0,51.9476,52.1169,51.8831,52.1089,157239.0
2019-02-14 13:30:00,64.63,64.68,64.51,64.54,169571.0,52.1008,52.1411,52.0041,52.0282,169571.0
2019-02-14 14:00:00,64.53,64.59,64.4,64.5,237708.0,52.0202,52.0685,51.9154,51.996,237708.0
2019-02-14 14:30:00,64.5,64.71,64.42,64.62,249210.0,51.996,52.1653,51.9315,52.0927,249210.0
2019-02-14 15:00:00,64.63,64.72,64.35,64.48,329533.0,52.1008,52.1733,51.8751,51.9799,329533.0
2019-02-14 15:30:00,64.48,64.59,64.02,64.06,682094.0,51.9799,52.0685,51.609,51.6413,682094.0
2019-02-15 09:30:00,64.9,65.46,64.54,65.22,575088.0,52.3184,52.7699,52.0282,52.5764,575088.0
2019-02-15 10:00:00,65.24,65.35,65.01,65.2,298684.0,52.5925,52.6812,52.4071,52.5603,298684.0
2019-02-15 10:30:00,65.22,65.26,65.08,65.12,405827.0,52.5764,52.6087,52.4636,52.4958,405827.0
2019-02-15 11:00:00,65.12,65.28,64.96,65.25,231141.0,52.4958,52.6248,52.3668,52.6006,231141.0
2019-02-15 11:30:00,65.24,65.25,65.08,65.2,204906.0,52.5925,52.6006,52.4636,52.5603,204906.0
2019-02-15 12:00:00,65.2,65.27,65.03,65.06,243082.0,52.5603,52.6167,52.4232,52.4474,243082.0
2019-02-15 12:30:00,65.04,65.06,64.88,64.95,146411.0,52.4313,52.4474,52.3023,52.3588,146411.0
2019-02-15 13:00:00,64.95,64.97,64.8,64.81,208288.0,52.3588,52.3749,52.2378,52.2459,208288.0
2019-02-15 13:30:00,64.8,65.02,64.79,64.97,130280.0,52.2378,52.4152,52.2298,52.3749,130280.0
2019-02-15 14:00:00,64.97,65.03,64.95,64.97,162456.0,52.3749,52.4232,52.3588,52.3749,162456.0
2019-02-15 14:30:00,64.98,65.15,64.97,65.12,182712.0,52.3829,52.52,52.3749,52.4958,182712.0
2019-02-15 15:00:00,65.12,65.16,64.97,65.11,258767.0,52.4958,52.528,52.3749,52.4877,258767.0
2019-02-15 15:30:00,65.1,65.16,65.0,65.16,803804.0,52.4797,52.528,52.3991,52.528,803804.0
2019-02-19 09:30:00,64.5,64.98,64.26,64.82,319541.0,52.4199,52.81,52.2248,52.68,319541.0
2019-02-19 10:00:00,64.82,65.0,64.71,64.91,205813.0,52.68,52.8262,52.5906,52.7531,205813.0
2019-02-19 10:30:00,64.9,64.93,64.65,64.69,232448.0,52.745,52.7694,52.5418,52.5743,232448.0
2019-02-19 11:00:00,64.69,64.98,64.65,64.92,195969.0,52.5743,52.81,52.5418,52.7612,195969.0
2019-02-19 11:30:00,64.91,65.38,64.89,65.38,188330.0,52.7531,53.1351,52.7369,53.1351,188330.0
2019-02-19 12:00:00,65.38,65.42,65.28,65.28,148246.0,53.1351,53.1676,53.0538,53.0538,148246.0
2019-02-19 12:30:00,65.28,65.29,65.17,65.2,115210.0,53.0538,53.0619,52.9644,52.9888,115210.0
2019-02-19 13:00:00,65.2,65.23,65.12,65.16,91071.0,52.9888,53.0132,52.9238,52.9563,91071.0
2019-02-19 13:30:00,65.16,65.19,65.06,65.16,124545.0,52.9563,52.9807,52.875,52.9563,124545.0
2019-02-19 14:00:00,65.16,65.29,65.13,65.19,213113.0,52.9563,53.0619,52.9319,52.9807,213113.0
2019-02-19 14:30:00,65.2,65.24,65.12,65.19,132264.0,52.9888,53.0213,52.9238,52.9807,132264.0
2019-02-19 15:00:00,65.19,65.28,65.18,65.28,174850.0,52.9807,53.0538,52.9725,53.0538,174850.0
2019-02-19 15:30:00,65.27,65.38,64.98,65.03,562986.0,53.0457,53.1351,52.81,52.8506,562986.0
2019-02-20 09:30:00,64.99,65.27,64.48,64.66,317150.0,52.8181,53.0457,52.4036,52.5499,317150.0
2019-02-20 10:00:00,64.66,65.27,64.51,65.27,218905.0,52.5499,53.0457,52.428,53.0457,218905.0
2019-02-20 10:30:00,65.28,65.74,65.27,65.67,242337.0,53.0538,53.4277,53.0457,53.3708,242337.0
2019-02-20 11:00:00,65.67,65.95,65.52,65.53,396686.0,53.3708,53.5983,53.2489,53.257,396686.0
2019-02-20 11:30:00,65.54,65.62,65.37,65.39,257040.0,53.2651,53.3301,53.127,53.1432,257040.0
2019-02-20 12:00:00,65.4,65.41,64.99,64.99,187875.0,53.1513,53.1595,52.8181,52.8181,187875.0
2019-02-20 12:30:00,64.99,65.19,64.94,65.19,168682.0,52.8181,52.9807,52.7775,52.9807,168682.0
2019-02-20 13:00:00,65.19,65.55,65.18,65.55,184077.0,52.9807,53.2732,52.9725,53.2732,184077.0
2019-02-20 13:30:00,65.54,65.63,65.45,65.48,230539.0,53.2651,53.3383,53.192,53.2164,230539.0
2019-02-20 14:00:00,65.5,65.57,65.2,65.33,255698.0,53.2326,53.2895,52.9888,53.0944,255698.0
2019-02-20 14:30:00,65.34,65.57,65.12,65.14,427780.0,53.1026,53.2895,52.9238,52.94,427780.0
2019-02-20 15:00:00,65.14,65.23,65.1,65.11,324993.0,52.94,53.0132,52.9075,52.9156,324993.0
2019-02-20 15:30:00,65.12,65.22,64.96,65.12,740713.0,52.9238,53.005,52.7937,52.9238,740713.0
2019-02-21 09:30:00,65.01,65.62,64.96,65.46,233714.0,52.8344,53.3301,52.7937,53.2001,233714.0
2019-02-21 10:00:00,65.47,65.54,65.23,65.31,299697.0,53.2082,53.2651,53.0132,53.0782,299697.0
2019-02-21 10:30:00,65.31,65.44,65.1,65.36,211883.0,53.0782,53.1838,52.9075,53.1188,211883.0
2019-02-21 11:00:00,65.37,65.98,65.34,65.72,453920.0,53.127,53.6227,53.1026,53.4114,453920.0
2019-02-21 11:30:00,65.71,65.72,65.31,65.31,234283.0,53.4033,53.4114,53.0782,53.0782,234283.0
2019-02-21 12:00:00,65.32,65.34,65.04,65.05,250960.0,53.0863,53.1026,52.8588,52.8669,250960.0
2019-02-21 12:30:00,65.05,65.21,65.03,65.04,153981.0,52.8669,52.9969,52.8506,52.8588,153981.0
2019-02-21 13:00:00,65.04,65.05,64.9,64.91,111147.0,52.8588,52.8669,52.745,52.7531,111147.0
2019-02-21 13:30:00,64.91,65.06,64.86,64.97,105294.0,52.7531,52.875,52.7125,52.8019,105294.0
2019-02-21 14:00:00,64.96,64.98,64.71,64.73,134816.0,52.7937,52.81,52.5906,52.6068,134816.0
2019-02-21 14:30:00,64.74,64.78,64.51,64.55,172351.0,52.6149,52.6475,52.428,52.4605,172351.0
2019-02-21 15:00:00,64.53,64.78,64.52,64.71,167136.0,52.4443,52.6475,52.4361,52.5906,167136.0
2019-02-21 15:30:00,64.72,64.77,64.47,64.67,617655.0,52.5987,52.6393,52.3955,52.5581,617655.0
2019-02-22 09:30:00,65.28,65.87,65.02,65.63,245200.0,53.0538,53.5333,52.8425,53.3383,245200.0
2019-02-22 10:00:00,65.64,65.65,65.08,65.16,183899.0,53.3464,53.3545,52.8913,52.9563,183899.0
2019-02-22 10:30:00,65.16,65.2,64.77,65.12,221487.0,52.9563,52.9888,52.6393,52.9238,221487.0
2019-02-22 11:00:00,65.13,65.52,65.12,65.48,234643.0,52.9319,53.2489,52.9238,53.2164,234643.0
2019-02-22 11:30:00,65.49,65.69,65.24,65.29,241309.0,53.2245,53.387,53.0213,53.0619,241309.0
2019-02-22 12:00:00,65.29,65.3,64.99,65.23,206297.0,53.0619,53.0701,52.8181,53.0132,206297.0
2019-02-22 12:30:00,65.23,65.45,65.22,65.39,114125.0,53.0132,53.192,53.005,53.1432,114125.0
2019-02-22 13:00:00,65.39,65.52,65.38,65.5,131070.0,53.1432,53.2489,53.1351,53.2326,131070.0
2019-02-22 13:30:00,65.51,65.73,65.48,65.48,213684.0,53.2407,53.4195,53.2164,53.2164,213684.0
2019-02-22 14:00:00,65.48,65.53,65.35,65.36,127053.0,53.2164,53.257,53.1107,53.1188,127053.0
2019-02-22 14:30:00,65.36,65.39,65.13,65.14,143483.0,53.1188,53.1432,52.9319,52.94,143483.0
2019-02-22 15:00:00,65.14,65.2,65.03,65.12,189425.0,52.94,52.9888,52.8506,52.9238,189425.0
2019-02-22 15:30:00,65.12,65.16,64.86,64.99,577103.0,52.9238,52.9563,52.7125,52.8181,577103.0
2019-02-25 09:30:00,64.97,65.23,64.73,65.05,351709.0,52.8019,53.0132,52.6068,52.8669,351709.0
2019-02-25 10:00:00,65.07,65.08,64.61,64.68,227284.0,52.8831,52.8913,52.5093,52.5662,227284.0
2019-02-25 10:30:00,64.67,64.9,64.45,64.85,226657.0,52.5581,52.745,52.3793,52.7043,226657.0
2019-02-25 11:00:00,64.85,64.92,64.58,64.62,172883.0,52.7043,52.7612,52.4849,52.5174,172883.0
2019-02-25 11:30:00,64.61,64.75,64.51,64.68,208530.0,52.5093,52.6231,52.428,52.5662,208530.0
2019-02-25 12:00:00,64.67,64.85,64.65,64.76,187095.0,52.5581,52.7043,52.5418,52.6312,187095.0
2019-02-25 12:30:00,64.76,64.76,64.57,64.69,113023.0,52.6312,52.6312,52.4768,52.5743,113023.0
2019-02-25 13:00:00,64.7,64.73,64.62,64.64,105022.0,52.5824,52.6068,52.5174,52.5337,105022.0
2019-02-25 13:30:00,64.64,64.86,64.64,64.78,157719.0,52.5337,52.7125,52.5337,52.6475,157719.0
2019-02-25 14:00:00,64.78,64.87,64.74,64.77,139337.0,52.6475,52.7206,52.6149,52.6393,139337.0
2019-02-25 14:30:00,64.77,64.99,64.74,64.93,105741.0,52.6393,52.8181,52.6149,52.7694,105741.0
2019-02-25 15:00:00,64.93,65.05,64.71,64.73,210917.0,52.7694,52.8669,52.5906,52.6068,210917.0
2019-02-25 15:30:00,64.73,64.81,64.64,64.74,403521.0,52.6068,52.6718,52.5337,52.6149,403521.0
2019-02-26 09:30:00,64.78,65.31,64.7,64.87,271734.0,52.6475,53.0782,52.5824,52.7206,271734.0
2019-02-26 10:00:00,64.89,65.11,64.74,64.96,204477.0,52.7369,52.9156,52.6149,52.7937,204477.0
2019-02-26 10:30:00,64.95,65.06,64.89,64.92,100035.0,52.7856,52.875,52.7369,52.7612,100035.0
2019-02-26 11:00:00,64.9,65.24,64.89,65.14,120103.0,52.745,53.0213,52.7369,52.94,120103.0
2019-02-26 11:30:00,65.15,65.22,65.05,65.07,172933.0,52.9482,53.005,52.8669,52.8831,172933.0
2019-02-26 12:00:00,65.07,65.1,64.84,64.89,76872.0,52.8831,52.9075,52.6962,52.7369,76872.0
2019-02-26 12:30:00,64.89,64.93,64.77,64.77,89872.0,52.7369,52.7694,52.6393,52.6393,89872.0
2019-02-26 13:00:00,64.77,64.99,64.77,64.86,100954.0,52.6393,52.8181,52.6393,52.7125,100954.0
2019-02-26 13:30:00,64.85,64.85,64.73,64.78,90253.0,52.7043,52.7043,52.6068,52.6475,90253.0
2019-02-26 14:00:00,64.78,64.89,64.7,64.78,172563.0,52.6475,52.7369,52.5824,52.6475,172563.0
2019-02-26 14:30:00,64.78,64.93,64.76,64.82,143165.0,52.6475,52.7694,52.6312,52.68,143165.0
2019-02-26 15:00:00,64.83,64.97,64.81,64.81,175113.0,52.6881,52.8019,52.6718,52.6718,175113.0
2019-02-26 15:30:00,64.82,64.86,64.54,64.58,384540.0,52.68,52.7125,52.4524,52.4849,384540.0
2019-02-27 09:30:00,64.65,64.86,63.82,64.05,362999.0,52.5418,52.7125,51.8672,52.0542,362999.0
2019-02-27 10:00:00,64.06,64.14,63.46,63.58,304061.0,52.0623,52.1273,51.5747,51.6722,304061.0
2019-02-27 10:30:00,63.59,64.29,63.59,64.29,416382.0,51.6803,52.2492,51.6803,52.2492,416382.0
2019-02-27 11:00:00,64.29,64.52,64.06,64.06,327711.0,52.2492,52.4361,52.0623,52.0623,327711.0
2019-02-27 11:30:00,64.06,64.18,63.98,64.09,136571.0,52.0623,52.1598,51.9973,52.0867,136571.0
2019-02-27 12:00:00,64.09,64.11,63.8,63.89,189293.0,52.0867,52.1029,51.851,51.9241,189293.0
2019-02-27 12:30:00,63.89,64.01,63.75,63.75,206082.0,51.9241,52.0217,51.8104,51.8104,206082.0
2019-02-27 13:00:00,63.75,63.94,63.67,63.93,221505.0,51.8104,51.9648,51.7453,51.9566,221505.0
2019-02-27 13:30:00,63.93,64.03,63.86,63.88,219485.0,51.9566,52.0379,51.8998,51.916,219485.0
2019-02-27 14:00:00,63.87,63.92,63.85,63.89,232681.0,51.9079,51.9485,51.8916,51.9241,232681.0
2019-02-27 14:30:00,63.88,63.95,63.71,63.76,281164.0,51.916,51.9729,51.7779,51.8185,281164.0
2019-02-27 15:00:00,63.76,63.79,63.4,63.4,251667.0,51.8185,51.8429,51.5259,51.5259,251667.0
2019-02-27 15:30:00,63.41,63.53,63.33,63.42,966730.0,51.534,51.6316,51.469,51.5422,966730.0
2019-02-28 09:30:00,63.38,63.44,62.42,62.52,472988.0,51.5097,51.5584,50.7295,50.8107,472988.0
2019-02-28 10:00:00,62.52,62.58,61.86,61.98,437761.0,50.8107,50.8595,50.2743,50.3719,437761.0
2019-02-28 10:30:00,62.0,62.31,61.82,61.83,532970.0,50.3881,50.6401,50.2418,50.25,532970.0
2019-02-28 11:00:00,61.82,62.14,61.64,62.06,391371.0,50.2418,50.5019,50.0955,50.4369,391371.0
2019-02-28 11:30:00,62.05,62.29,61.99,62.12,297643.0,50.4288,50.6238,50.38,50.4856,297643.0
2019-02-28 12:00:00,62.12,62.43,62.05,62.41,296311.0,50.4856,50.7376,50.4288,50.7213,296311.0
2019-02-28 12:30:00,62.4,62.4,61.83,61.85,273451.0,50.7132,50.7132,50.25,50.2662,273451.0
2019-02-28 13:00:00,61.85,61.88,61.72,61.76,250742.0,50.2662,50.2906,50.1606,50.1931,250742.0
2019-02-28 13:30:00,61.76,62.02,61.75,61.87,286014.0,50.1931,50.4044,50.1849,50.2825,286014.0
2019-02-28 14:00:00,61.87,62.1,61.77,61.92,261888.0,50.2825,50.4694,50.2012,50.3231,261888.0
2019-02-28 14:30:00,61.92,61.93,61.79,61.9,272442.0,50.3231,50.3312,50.2174,50.3068,272442.0
2019-02-28 15:00:00,61.89,62.09,61.85,62.04,290920.0,50.2987,50.4613,50.2662,50.4206,290920.0
2019-02-28 15:30:00,62.04,62.05,61.84,62.01,961749.0,50.4206,50.4288,50.2581,50.3962,961749.0
2019-03-01 09:30:00,62.12,63.0,62.12,62.9,412771.0,50.4856,51.2008,50.4856,51.1196,412771.0
2019-03-01 10:00:00,62.95,63.2,62.76,62.89,248916.0,51.1602,51.3634,51.0058,51.1114,248916.0
2019-03-01 10:30:00,62.86,62.97,62.63,62.96,315189.0,51.087,51.1764,50.9001,51.1683,315189.0
2019-03-01 11:00:00,62.97,62.99,62.39,62.62,294617.0,51.1764,51.1927,50.7051,50.892,294617.0
2019-03-01 11:30:00,62.63,62.84,62.55,62.59,199862.0,50.9001,51.0708,50.8351,50.8676,199862.0
2019-03-01 12:00:00,62.6,62.74,62.48,62.73,201558.0,50.8757,50.9895,50.7782,50.9814,201558.0
2019-03-01 12:30:00,62.72,62.72,62.55,62.6,164535.0,50.9733,50.9733,50.8351,50.8757,164535.0
2019-03-01 13:00:00,62.59,62.63,62.5,62.55,245950.0,50.8676,50.9001,50.7945,50.8351,245950.0
2019-03-01 13:30:00,62.55,62.58,62.14,62.19,288557.0,50.8351,50.8595,50.5019,50.5425,288557.0
2019-03-01 14:00:00,62.2,62.52,62.2,62.44,178227.0,50.5507,50.8107,50.5507,50.7457,178227.0
2019-03-01 14:30:00,62.44,62.52,62.35,62.49,199126.0,50.7457,50.8107,50.6726,50.7863,199126.0
2019-03-01 15:00:00,62.49,62.51,62.36,62.44,226606.0,50.7863,50.8026,50.6807,50.7457,226606.0
2019-03-01 15:30:00,62.44,62.73,62.38,62.7,782517.0,50.7457,50.9814,50.6969,50.957,782517.0
2019-03-04 09:30:00,62.88,62.88,62.27,62.32,418109.0,51.1033,51.1033,50.6075,50.6482,418109.0
2019-03-04 10:00:00,62.34,62.38,62.12,62.37,387176.0,50.6644,50.6969,50.4856,50.6888,387176.0
2019-03-04 10:30:00,62.37,62.4,61.97,61.98,365073.0,50.6888,50.7132,50.3637,50.3719,365073.0
2019-03-04 11:00:00,61.98,62.0,61.63,61.65,307069.0,50.3719,50.3881,50.0874,50.1037,307069.0
2019-03-04 11:30:00,61.66,61.72,61.28,61.31,243386.0,50.1118,50.1606,49.803,49.8273,243386.0
2019-03-04 12:00:00,61.3,61.39,60.86,60.94,331136.0,49.8192,49.8924,49.4616,49.5266,331136.0
2019-03-04 12:30:00,60.93,61.04,60.53,60.63,416440.0,49.5185,49.6079,49.1934,49.2747,416440.0
2019-03-04 13:00:00,60.63,60.79,60.34,60.76,303800.0,49.2747,49.4047,49.039,49.3804,303800.0
2019-03-04 13:30:00,60.76,61.1,60.71,61.08,287112.0,49.3804,49.6567,49.3397,49.6404,287112.0
2019-03-04 14:00:00,61.09,61.5,61.09,61.49,360163.0,49.6485,49.9818,49.6485,49.9736,360163.0
2019-03-04 14:30:00,61.5,61.52,61.22,61.27,269493.0,49.9818,49.998,49.7542,49.7948,269493.0
2019-03-04 15:00:00,61.25,61.74,61.16,61.61,445383.0,49.7786,50.1768,49.7054,50.0712,445383.0
2019-03-04 15:30:00,61.61,62.02,61.57,62.0,842223.0,50.0712,50.4044,50.0386,50.3881,842223.0
2019-03-05 09:30:00,61.79,61.89,61.11,61.2,382198.0,50.2174,50.2987,49.6648,49.7379,382198.0
2019-03-05 10:00:00,61.21,61.47,61.07,61.21,467817.0,49.7461,49.9574,49.6323,49.7461,467817.0
2019-03-05 10:30:00,61.23,61.37,60.93,61.01,263877.0,49.7623,49.8761,49.5185,49.5835,263877.0
2019-03-05 11:00:00,61.01,61.19,60.68,60.7,328611.0,49.5835,49.7298,49.3153,49.3316,328611.0
2019-03-05 11:30:00,60.7,60.96,60.54,60.77,571015.0,49.3316,49.5429,49.2016,49.3885,571015.0
2019-03-05 12:00:00,60.77,60.98,60.75,60.89,245886.0,49.3885,49.5591,49.3722,49.486,245886.0
2019-03-05 12:30:00,60.9,60.94,60.62,60.78,281321.0,49.4941,49.5266,49.2666,49.3966,281321.0
2019-03-05 13:00:00,60.8,60.83,60.53,60.54,332332.0,49.4129,49.4372,49.1934,49.2016,332332.0
2019-03-05 13:30:00,60.56,60.7,60.44,60.47,321296.0,49.2178,49.3316,49.1203,49.1447,321296.0
2019-03-05 14:00:00,60.47,60.57,60.33,60.4,438602.0,49.1447,49.2259,49.0309,49.0878,438602.0
2019-03-05 14:30:00,60.4,60.45,60.31,60.39,451803.0,49.0878,49.1284,49.0146,49.0796,451803.0
2019-03-05 15:00:00,60.39,60.8,60.36,60.57,571170.0,49.0796,49.4129,49.0553,49.2259,571170.0
2019-03-05 15:30:00,60.58,60.84,60.5,60.81,911444.0,49.2341,49.4454,49.169,49.421,911444.0
2019-03-06 09:30:00,60.39,60.49,59.66,60.0,926325.0,49.0796,49.1609,48.4864,48.7627,926325.0
2019-03-06 10:00:00,60.0,60.18,59.74,59.9,607353.0,48.7627,48.909,48.5514,48.6814,607353.0
2019-03-06 10:30:00,59.89,60.56,59.8,60.43,769751.0,48.6733,49.2178,48.6001,49.1122,769751.0
2019-03-06 11:00:00,60.42,60.74,60.4,60.57,387429.0,49.104,49.3641,49.0878,49.2259,387429.0
2019-03-06 11:30:00,60.57,60.67,60.24,60.27,357116.0,49.2259,49.3072,48.9577,48.9821,357116.0
2019-03-06 12:00:00,60.26,60.46,60.02,60.03,278782.0,48.974,49.1365,48.7789,48.7871,278782.0
2019-03-06 12:30:00,60.03,60.06,59.74,59.79,213590.0,48.7871,48.8115,48.5514,48.592,213590.0
2019-03-06 13:00:00,59.79,59.86,59.68,59.75,206013.0,48.592,48.6489,48.5026,48.5595,206013.0
2019-03-06 13:30:00,59.75,59.87,59.75,59.85,222256.0,48.5595,48.657,48.5595,48.6408,222256.0
2019-03-06 14:00:00,59.84,59.93,59.76,59.8,487993.0,48.6327,48.7058,48.5676,48.6001,487993.0
2019-03-06 14:30:00,59.81,59.93,59.77,59.83,552333.0,48.6083,48.7058,48.5758,48.6245,552333.0
2019-03-06 15:00:00,59.84,59.87,59.6,59.73,445574.0,48.6327,48.657,48.4376,48.5433,445574.0
2019-03-06 15:30:00,59.73,59.93,59.69,59.93,1074978.0,48.5433,48.7058,48.5108,48.7058,1074978.0
2019-03-07 09:30:00,59.94,60.16,59.26,59.43,685660.0,48.7139,48.8927,48.1613,48.2994,685660.0
2019-03-07 10:00:00,59.43,59.81,59.21,59.57,367013.0,48.2994,48.6083,48.1206,48.4132,367013.0
2019-03-07 10:30:00,59.56,59.78,59.24,59.26,311748.0,48.4051,48.5839,48.145,48.1613,311748.0
2019-03-07 11:00:00,59.26,59.28,58.93,59.1,378341.0,48.1613,48.1775,47.8931,48.0313,378341.0
2019-03-07 11:30:00,59.12,59.28,58.68,58.74,263420.0,48.0475,48.1775,47.6899,47.7387,263420.0
2019-03-07 12:00:00,58.74,59.01,58.72,58.92,221339.0,47.7387,47.9581,47.7224,47.885,221339.0
2019-03-07 12:30:00,58.92,59.23,58.87,59.18,218485.0,47.885,48.1369,47.8443,48.0963,218485.0
2019-03-07 13:00:00,59.16,59.39,59.13,59.39,228052.0,48.08,48.2669,48.0556,48.2669,228052.0
2019-03-07 13:30:00,59.39,59.39,59.0,59.01,173386.0,48.2669,48.2669,47.95,47.9581,173386.0
2019-03-07 14:00:00,59.0,59.1,58.89,58.91,228239.0,47.95,48.0313,47.8606,47.8768,228239.0
2019-03-07 14:30:00,58.92,58.97,58.79,58.88,211440.0,47.885,47.9256,47.7793,47.8525,211440.0
2019-03-07 15:00:00,58.88,59.09,58.78,59.0,367784.0,47.8525,48.0231,47.7712,47.95,367784.0
2019-03-07 15:30:00,59.01,59.11,58.83,58.85,764297.0,47.9581,48.0394,47.8118,47.8281,764297.0
2019-03-08 09:30:00,57.82,57.94,57.19,57.52,1056825.0,46.991,47.0885,46.479,46.7472,1056825.0
2019-03-08 10:00:00,57.53,57.6,57.21,57.27,513261.0,46.7553,46.8122,46.4952,46.544,513261.0
2019-03-08 10:30:00,57.27,57.72,57.27,57.65,508569.0,46.544,46.9097,46.544,46.8528,508569.0
2019-03-08 11:00:00,57.65,57.67,57.33,57.66,501525.0,46.8528,46.8691,46.5928,46.8609,501525.0
2019-03-08 11:30:00,57.67,57.77,57.04,57.05,329516.0,46.8691,46.9503,46.3571,46.3652,329516.0
2019-03-08 12:00:00,57.05,57.19,56.99,57.15,290267.0,46.3652,46.479,46.3164,46.4465,290267.0
2019-03-08 12:30:00,57.14,57.19,56.89,56.93,190945.0,46.4383,46.479,46.2352,46.2677,190945.0
2019-03-08 13:00:00,56.93,57.12,56.9,57.0,252848.0,46.2677,46.4221,46.2433,46.3246,252848.0
2019-03-08 13:30:00,57.0,57.16,56.88,57.15,281650.0,46.3246,46.4546,46.227,46.4465,281650.0
2019-03-08 14:00:00,57.16,57.31,57.13,57.28,388655.0,46.4546,46.5765,46.4302,46.5521,388655.0
2019-03-08 14:30:00,57.28,57.67,57.25,57.6,432794.0,46.5521,46.8691,46.5277,46.8122,432794.0
2019-03-08 15:00:00,57.6,57.73,57.54,57.54,487731.0,46.8122,46.9178,46.7634,46.7634,487731.0
2019-03-08 15:30:00,57.53,57.66,57.33,57.51,912949.0,46.7553,46.8609,46.5928,46.739,912949.0
2019-03-11 09:30:00,57.89,58.2,57.73,58.06,413478.0,47.0479,47.2998,46.9178,47.186,413478.0
2019-03-11 10:00:00,58.05,58.56,58.01,58.43,381579.0,47.1779,47.5924,47.1454,47.4867,381579.0
2019-03-11 10:30:00,58.46,58.98,58.42,58.8,402488.0,47.5111,47.9337,47.4786,47.7874,402488.0
2019-03-11 11:00:00,58.8,59.21,58.74,59.11,351975.0,47.7874,48.1206,47.7387,48.0394,351975.0
2019-03-11 11:30:00,59.13,59.13,58.83,59.03,408861.0,48.0556,48.0556,47.8118,47.9744,408861.0
2019-03-11 12:00:00,59.02,59.11,58.92,59.03,302008.0,47.9662,48.0394,47.885,47.9744,302008.0
2019-03-11 12:30:00,59.03,59.17,59.0,59.11,299294.0,47.9744,48.0881,47.95,48.0394,299294.0
2019-03-11 13:00:00,59.12,59.18,58.97,59.06,416910.0,48.0475,48.0963,47.9256,47.9987,416910.0
2019-03-11 13:30:00,59.07,59.08,58.85,59.0,374209.0,48.0069,48.015,47.8281,47.95,374209.0
2019-03-11 14:00:00,59.0,59.01,58.86,58.95,419472.0,47.95,47.9581,47.8362,47.9093,419472.0
2019-03-11 14:30:00,58.95,59.05,58.88,58.98,431924.0,47.9093,47.9906,47.8525,47.9337,431924.0
2019-03-11 15:00:00,58.97,59.1,58.94,59.1,276862.0,47.9256,48.0313,47.9012,48.0313,276862.0
2019-03-11 15:30:00,59.11,59.22,59.05,59.19,763698.0,48.0394,48.1288,47.9906,48.1044,763698.0
2019-03-12 09:30:00,59.16,59.56,58.98,59.29,472601.0,48.08,48.4051,47.9337,48.1857,472601.0
2019-03-12 10:00:00,59.28,59.95,59.25,59.92,410469.0,48.1775,48.7221,48.1532,48.6977,410469.0
2019-03-12 10:30:00,59.93,60.0,59.44,59.51,318354.0,48.7058,48.7627,48.3076,48.3645,318354.0
2019-03-12 11:00:00,59.51,59.51,58.99,59.23,308027.0,48.3645,48.3645,47.9419,48.1369,308027.0
2019-03-12 11:30:00,59.22,59.62,59.17,59.42,232307.0,48.1288,48.4539,48.0881,48.2913,232307.0
2019-03-12 12:00:00,59.41,59.44,59.21,59.26,263100.0,48.2832,48.3076,48.1206,48.1613,263100.0
2019-03-12 12:30:00,59.27,59.27,59.03,59.1,203566.0,48.1694,48.1694,47.9744,48.0313,203566.0
2019-03-12 13:00:00,59.1,59.26,59.04,59.08,166378.0,48.0313,48.1613,47.9825,48.015,166378.0
2019-03-12 13:30:00,59.08,59.17,58.98,59.14,237647.0,48.015,48.0881,47.9337,48.0638,237647.0
2019-03-12 14:00:00,59.14,59.21,59.02,59.04,221439.0,48.0638,48.1206,47.9662,47.9825,221439.0
2019-03-12 14:30:00,59.05,59.14,58.93,59.02,269705.0,47.9906,48.0638,47.8931,47.9662,269705.0
2019-03-12 15:00:00,59.01,59.06,58.91,59.01,318165.0,47.9581,47.9987,47.8768,47.9581,318165.0
2019-03-12 15:30:00,59.01,59.12,58.86,58.86,1002330.0,47.9581,48.0475,47.8362,47.8362,1002330.0
2019-03-13 09:30:00,59.01,59.56,58.93,59.48,405405.0,47.9581,48.4051,47.8931,48.3401,405405.0
2019-03-13 10:00:00,59.48,59.59,58.93,58.94,390237.0,48.3401,48.4295,47.8931,47.9012,390237.0
2019-03-13 10:30:00,58.95,59.32,58.95,59.13,596233.0,47.9093,48.21,47.9093,48.0556,596233.0
2019-03-13 11:00:00,59.14,59.42,59.12,59.4,469955.0,48.0638,48.2913,48.0475,48.2751,469955.0
2019-03-13 11:30:00,59.4,59.44,59.27,59.38,327387.0,48.2751,48.3076,48.1694,48.2588,327387.0
2019-03-13 12:00:00,59.38,59.42,58.98,59.02,209594.0,48.2588,48.2913,47.9337,47.9662,209594.0
2019-03-13 12:30:00,59.02,59.24,58.97,59.23,181060.0,47.9662,48.145,47.9256,48.1369,181060.0
2019-03-13 13:00:00,59.23,59.43,59.22,59.42,226782.0,48.1369,48.2994,48.1288,48.2913,226782.0
2019-03-13 13:30:00,59.42,59.55,59.36,59.46,214413.0,48.2913,48.397,48.2426,48.3238,214413.0
2019-03-13 14:00:00,59.46,59.56,59.37,59.37,182515.0,48.3238,48.4051,48.2507,48.2507,182515.0
2019-03-13 14:30:00,59.36,59.37,59.07,59.19,244896.0,48.2426,48.2507,48.0069,48.1044,244896.0
2019-03-13 15:00:00,59.18,59.41,59.16,59.39,291798.0,48.0963,48.2832,48.08,48.2669,291798.0
2019-03-13 15:30:00,59.4,59.59,59.32,59.56,744569.0,48.2751,48.4295,48.21,48.4051,744569.0
2019-03-14 09:30:00,59.65,59.93,59.6,59.87,447111.0,48.4782,48.7058,48.4376,48.657,447111.0
2019-03-14 10:00:00,59.87,59.93,59.38,59.49,373484.0,48.657,48.7058,48.2588,48.3482,373484.0
2019-03-14 10:30:00,59.49,59.52,59.12,59.13,333500.0,48.3482,48.3726,48.0475,48.0556,333500.0
2019-03-14 11:00:00,59.13,59.32,58.9,59.2,442781.0,48.0556,48.21,47.8687,48.1125,442781.0
2019-03-14 11:30:00,59.19,59.32,59.05,59.19,353835.0,48.1044,48.21,47.9906,48.1044,353835.0
2019-03-14 12:00:00,59.2,59.43,59.19,59.38,382311.0,48.1125,48.2994,48.1044,48.2588,382311.0
2019-03-14 12:30:00,59.38,59.59,59.35,59.53,314820.0,48.2588,48.4295,48.2344,48.3807,314820.0
2019-03-14 13:00:00,59.54,59.6,59.49,59.54,294936.0,48.3888,48.4376,48.3482,48.3888,294936.0
2019-03-14 13:30:00,59.54,59.58,59.51,59.54,200479.0,48.3888,48.4214,48.3645,48.3888,200479.0
2019-03-14 14:00:00,59.54,59.55,59.35,59.51,205470.0,48.3888,48.397,48.2344,48.3645,205470.0
2019-03-14 14:30:00,59.5,59.64,59.49,59.59,241973.0,48.3563,48.4701,48.3482,48.4295,241973.0
2019-03-14 15:00:00,59.59,59.71,59.55,59.71,253336.0,48.4295,48.527,48.397,48.527,253336.0
2019-03-14 15:30:00,59.7,59.79,59.66,59.67,603561.0,48.5189,48.592,48.4864,48.4945,603561.0
2019-03-15 09:30:00,59.45,60.73,59.4,60.73,1414143.0,48.3157,49.356,48.2751,49.356,1414143.0
2019-03-15 10:00:00,60.71,61.27,60.67,60.74,670167.0,49.3397,49.7948,49.3072,49.3641,670167.0
2019-03-15 10:30:00,60.75,60.79,60.42,60.44,243237.0,49.3722,49.4047,49.104,49.1203,243237.0
2019-03-15 11:00:00,60.44,60.67,60.38,60.46,214630.0,49.1203,49.3072,49.0715,49.1365,214630.0
2019-03-15 11:30:00,60.45,60.46,60.23,60.35,223119.0,49.1284,49.1365,48.9496,49.0471,223119.0
2019-03-15 12:00:00,60.34,60.59,60.34,60.53,174141.0,49.039,49.2422,49.039,49.1934,174141.0
2019-03-15 12:30:00,60.53,60.62,60.46,60.55,173768.0,49.1934,49.2666,49.1365,49.2097,173768.0
2019-03-15 13:00:00,60.55,60.66,60.42,60.44,261497.0,49.2097,49.2991,49.104,49.1203,261497.0
2019-03-15 13:30:00,60.44,60.48,60.29,60.4,138821.0,49.1203,49.1528,48.9984,49.0878,138821.0
2019-03-15 14:00:00,60.4,60.51,60.3,60.49,200195.0,49.0878,49.1772,49.0065,49.1609,200195.0
2019-03-15 14:30:00,60.5,60.58,60.43,60.56,191939.0,49.169,49.2341,49.1122,49.2178,191939.0
2019-03-15 15:00:00,60.55,60.59,60.47,60.54,282545.0,49.2097,49.2422,49.1447,49.2016,282545.0
2019-03-15 15:30:00,60.54,60.69,60.28,60.47,902389.0,49.2016,49.3235,48.9903,49.1447,902389.0
2019-03-18 09:30:00,60.81,61.67,60.8,61.64,781947.0,49.421,50.1199,49.4129,50.0955,781947.0
2019-03-18 10:00:00,61.65,61.95,61.55,61.9,520128.0,50.1037,50.3475,50.0224,50.3068,520128.0
2019-03-18 10:30:00,61.91,61.93,61.56,61.63,309303.0,50.315,50.3312,50.0305,50.0874,309303.0
2019-03-18 11:00:00,61.63,62.04,61.62,61.83,368308.0,50.0874,50.4206,50.0793,50.25,368308.0
2019-03-18 11:30:00,61.83,61.91,61.6,61.89,301816.0,50.25,50.315,50.063,50.2987,301816.0
2019-03-18 12:00:00,61.9,62.04,61.83,62.0,360877.0,50.3068,50.4206,50.25,50.3881,360877.0
2019-03-18 12:30:00,62.01,62.2,61.95,62.09,267083.0,50.3962,50.5507,50.3475,50.4613,267083.0
2019-03-18 13:00:00,62.09,62.16,61.95,62.0,228923.0,50.4613,50.5181,50.3475,50.3881,228923.0
2019-03-18 13:30:00,62.0,62.0,61.77,61.85,314503.0,50.3881,50.3881,50.2012,50.2662,314503.0
2019-03-18 14:00:00,61.86,61.9,61.76,61.88,334957.0,50.2743,50.3068,50.1931,50.2906,334957.0
2019-03-18 14:30:00,61.88,62.06,61.84,61.98,377767.0,50.2906,50.4369,50.2581,50.3719,377767.0
2019-03-18 15:00:00,61.99,61.99,61.76,61.96,351994.0,50.38,50.38,50.1931,50.3556,351994.0
2019-03-18 15:30:00,61.97,62.17,61.9,62.08,1055686.0,50.3637,50.5263,50.3068,50.4531,1055686.0
2019-03-19 09:30:00,62.4,63.04,62.33,62.76,687877.0,50.7132,51.2333,50.6563,51.0058,687877.0
2019-03-19 10:00:00,62.77,62.94,62.65,62.71,471069.0,51.0139,51.1521,50.9164,50.9651,471069.0
2019-03-19 10:30:00,62.71,62.9,62.41,62.46,252117.0,50.9651,51.1196,50.7213,50.762,252117.0
2019-03-19 11:00:00,62.46,62.57,62.26,62.56,289160.0,50.762,50.8514,50.5994,50.8432,289160.0
2019-03-19 11:30:00,62.56,62.7,62.41,62.62,291364.0,50.8432,50.957,50.7213,50.892,291364.0
2019-03-19 12:00:00,62.63,62.84,62.62,62.82,214044.0,50.9001,51.0708,50.892,51.0545,214044.0
2019-03-19 12:30:00,62.83,62.91,62.46,62.67,402400.0,51.0627,51.1277,50.762,50.9326,402400.0
2019-03-19 13:00:00,62.68,62.7,62.38,62.61,264511.0,50.9408,50.957,50.6969,50.8839,264511.0
2019-03-19 13:30:00,62.61,62.72,62.43,62.45,230268.0,50.8839,50.9733,50.7376,50.7538,230268.0
2019-03-19 14:00:00,62.45,62.47,62.2,62.45,246023.0,50.7538,50.7701,50.5507,50.7538,246023.0
2019-03-19 14:30:00,62.45,62.5,62.23,62.25,242710.0,50.7538,50.7945,50.575,50.5913,242710.0
2019-03-19 15:00:00,62.26,62.31,61.96,62.0,292060.0,50.5994,50.6401,50.3556,50.3881,292060.0
2019-03-19 15:30:00,62.0,62.06,61.79,62.03,852338.0,50.3881,50.4369,50.2174,50.4125,852338.0
2019-03-20 09:30:00,61.79,61.79,60.95,61.14,541253.0,50.2174,50.2174,49.5348,49.6892,541253.0
2019-03-20 10:00:00,61.13,61.25,60.82,60.96,381560.0,49.6811,49.7786,49.4291,49.5429,381560.0
2019-03-20 10:30:00,60.97,61.74,60.96,61.64,469526.0,49.551,50.1768,49.5429,50.0955,469526.0
2019-03-20 11:00:00,61.65,62.17,61.64,62.01,372612.0,50.1037,50.5263,50.0955,50.3962,372612.0
2019-03-20 11:30:00,62.01,62.16,61.94,61.98,320130.0,50.3962,50.5181,50.3394,50.3719,320130.0
2019-03-20 12:00:00,61.99,62.16,61.86,62.0,338178.0,50.38,50.5181,50.2743,50.3881,338178.0
2019-03-20 12:30:00,62.01,62.09,61.81,61.87,298385.0,50.3962,50.4613,50.2337,50.2825,298385.0
2019-03-20 13:00:00,61.86,61.92,61.6,61.61,234255.0,50.2743,50.3231,50.063,50.0712,234255.0
2019-03-20 13:30:00,61.6,61.95,61.59,61.81,223844.0,50.063,50.3475,50.0549,50.2337,223844.0
2019-03-20 14:00:00,61.81,62.37,61.81,62.37,475114.0,50.2337,50.6888,50.2337,50.6888,475114.0
2019-03-20 14:30:00,62.37,62.59,62.27,62.49,337078.0,50.6888,50.8676,50.6075,50.7863,337078.0
2019-03-20 15:00:00,62.52,62.74,62.39,62.55,500791.0,50.8107,50.9895,50.7051,50.8351,500791.0
2019-03-20 15:30:00,62.55,62.55,62.11,62.21,1372732.0,50.8351,50.8351,50.4775,50.5588,1372732.0
2019-03-21 09:30:00,62.03,62.22,61.71,62.07,436198.0,50.4125,50.5669,50.1524,50.445,436198.0
2019-03-21 10:00:00,62.08,62.79,62.08,62.74,237063.0,50.4531,51.0302,50.4531,50.9895,237063.0
2019-03-21 10:30:00,62.75,62.89,62.7,62.87,298752.0,50.9976,51.1114,50.957,51.0952,298752.0
2019-03-21 11:00:00,62.88,63.24,62.85,63.13,411854.0,51.1033,51.3959,51.0789,51.3065,411854.0
2019-03-21 11:30:00,63.13,63.35,63.06,63.33,211381.0,51.3065,51.4853,51.2496,51.469,211381.0
2019-03-21 12:00:00,63.33,63.33,62.8,62.85,185464.0,51.469,51.469,51.0383,51.0789,185464.0
2019-03-21 12:30:00,62.86,62.91,62.72,62.83,183652.0,51.087,51.1277,50.9733,51.0627,183652.0
2019-03-21 13:00:00,62.84,63.1,62.82,63.03,197461.0,51.0708,51.2821,51.0545,51.2252,197461.0
2019-03-21 13:30:00,63.03,63.05,62.71,62.84,302351.0,51.2252,51.2415,50.9651,51.0708,302351.0
2019-03-21 14:00:00,62.83,63.02,62.76,62.93,211593.0,51.0627,51.2171,51.0058,51.1439,211593.0
2019-03-21 14:30:00,62.93,63.05,62.88,62.88,227462.0,51.1439,51.2415,51.1033,51.1033,227462.0
2019-03-21 15:00:00,62.89,62.96,62.74,62.87,267506.0,51.1114,51.1683,50.9895,51.0952,267506.0
2019-03-21 15:30:00,62.87,62.89,62.58,62.77,973532.0,51.0952,51.1114,50.8595,51.0139,973532.0
2019-03-22 09:30:00,62.12,62.5,61.24,61.26,261564.0,50.4856,50.7945,49.7705,49.7867,261564.0
2019-03-22 10:00:00,61.24,61.56,60.97,61.25,264631.0,49.7705,50.0305,49.551,49.7786,264631.0
2019-03-22 10:30:00,61.25,61.38,61.06,61.14,182513.0,49.7786,49.8842,49.6242,49.6892,182513.0
2019-03-22 11:00:00,61.15,61.34,60.94,61.12,267167.0,49.6973,49.8517,49.5266,49.6729,267167.0
2019-03-22 11:30:00,61.1,61.19,60.63,60.63,229062.0,49.6567,49.7298,49.2747,49.2747,229062.0
2019-03-22 12:00:00,60.64,61.02,60.64,61.01,208213.0,49.2828,49.5917,49.2828,49.5835,208213.0
2019-03-22 12:30:00,60.99,61.34,60.88,61.31,195417.0,49.5673,49.8517,49.4779,49.8273,195417.0
2019-03-22 13:00:00,61.35,61.67,61.3,61.65,271758.0,49.8599,50.1199,49.8192,50.1037,271758.0
2019-03-22 13:30:00,61.65,61.79,61.53,61.61,222092.0,50.1037,50.2174,50.0061,50.0712,222092.0
2019-03-22 14:00:00,61.6,62.09,61.6,62.03,230739.0,50.063,50.4613,50.063,50.4125,230739.0
2019-03-22 14:30:00,62.02,62.06,61.74,61.94,292033.0,50.4044,50.4369,50.1768,50.3394,292033.0
2019-03-22 15:00:00,61.95,62.05,61.66,61.67,295397.0,50.3475,50.4288,50.1118,50.1199,295397.0
2019-03-22 15:30:00,61.67,61.71,61.3,61.31,614425.0,50.1199,50.1524,49.8192,49.8273,614425.0
2019-03-25 09:30:00,61.13,61.27,60.57,60.63,303132.0,49.6811,49.7948,49.2259,49.2747,303132.0
2019-03-25 10:00:00,60.62,60.79,60.36,60.7,338923.0,49.2666,49.4047,49.0553,49.3316,338923.0
2019-03-25 10:30:00,60.69,61.3,60.66,60.99,369069.0,49.3235,49.8192,49.2991,49.5673,369069.0
2019-03-25 11:00:00,60.99,61.44,60.96,61.4,237359.0,49.5673,49.933,49.5429,49.9005,237359.0
2019-03-25 11:30:00,61.4,61.41,60.9,61.04,233147.0,49.9005,49.9086,49.4941,49.6079,233147.0
2019-03-25 12:00:00,61.03,61.31,60.98,61.17,133689.0,49.5998,49.8273,49.5591,49.7136,133689.0
2019-03-25 12:30:00,61.17,61.2,60.95,61.2,151495.0,49.7136,49.7379,49.5348,49.7379,151495.0
2019-03-25 13:00:00,61.2,61.29,60.99,61.12,174857.0,49.7379,49.8111,49.5673,49.6729,174857.0
2019-03-25 13:30:00,61.12,61.25,60.98,60.99,251400.0,49.6729,49.7786,49.5591,49.5673,251400.0
2019-03-25 14:00:00,60.98,61.08,60.74,60.82,222953.0,49.5591,49.6404,49.3641,49.4291,222953.0
2019-03-25 14:30:00,60.83,61.12,60.83,61.01,164262.0,49.4372,49.6729,49.4372,49.5835,164262.0
2019-03-25 15:00:00,61.01,61.18,60.93,61.06,307813.0,49.5835,49.7217,49.5185,49.6242,307813.0
2019-03-25 15:30:00,61.06,61.26,61.03,61.18,561812.0,49.6242,49.7867,49.5998,49.7217,561812.0
2019-03-26 09:30:00,61.82,62.83,61.78,62.34,363100.0,50.2418,51.0627,50.2093,50.6644,363100.0
2019-03-26 10:00:00,62.36,62.36,61.96,62.07,199118.0,50.6807,50.6807,50.3556,50.445,199118.0
2019-03-26 10:30:00,62.09,62.1,61.6,61.8,437228.0,50.4613,50.4694,50.063,50.2256,437228.0
2019-03-26 11:00:00,61.81,61.87,61.27,61.41,189716.0,50.2337,50.2825,49.7948,49.9086,189716.0
2019-03-26 11:30:00,61.4,61.57,61.24,61.28,195084.0,49.9005,50.0386,49.7705,49.803,195084.0
2019-03-26 12:00:00,61.29,61.55,61.26,61.42,245091.0,49.8111,50.0224,49.7867,49.9167,245091.0
2019-03-26 12:30:00,61.43,61.47,61.26,61.38,122620.0,49.9249,49.9574,49.7867,49.8842,122620.0
2019-03-26 13:00:00,61.38,61.54,61.36,61.43,200009.0,49.8842,50.0143,49.868,49.9249,200009.0
2019-03-26 13:30:00,61.43,61.49,61.32,61.41,303525.0,49.9249,49.9736,49.8355,49.9086,303525.0
2019-03-26 14:00:00,61.4,61.53,61.36,61.41,161802.0,49.9005,50.0061,49.868,49.9086,161802.0
2019-03-26 14:30:00,61.42,61.77,61.37,61.74,321660.0,49.9167,50.2012,49.8761,50.1768,321660.0
2019-03-26 15:00:00,61.73,61.86,61.66,61.77,229033.0,50.1687,50.2743,50.1118,50.2012,229033.0
2019-03-26 15:30:00,61.76,61.99,61.75,61.97,447050.0,50.1931,50.38,50.1849,50.3637,447050.0
2019-03-27 09:30:00,61.7,62.37,61.67,62.16,811016.0,50.1443,50.6888,50.1199,50.5181,811016.0
2019-03-27 10:00:00,62.16,62.49,61.89,62.28,284997.0,50.5181,50.7863,50.2987,50.6157,284997.0
2019-03-27 10:30:00,62.32,62.34,61.82,62.08,211757.0,50.6482,50.6644,50.2418,50.4531,211757.0
2019-03-27 11:00:00,62.08,62.21,61.68,61.7,203462.0,50.4531,50.5588,50.128,50.1443,203462.0
2019-03-27 11:30:00,61.7,61.77,61.38,61.63,278086.0,50.1443,50.2012,49.8842,50.0874,278086.0
2019-03-27 12:00:00,61.63,62.05,61.55,62.0,293131.0,50.0874,50.4288,50.0224,50.3881,293131.0
2019-03-27 12:30:00,61.99,62.07,61.91,61.92,195348.0,50.38,50.445,50.315,50.3231,195348.0
2019-03-27 13:00:00,61.93,62.32,61.88,62.3,165546.0,50.3312,50.6482,50.2906,50.6319,165546.0
2019-03-27 13:30:00,62.3,62.38,62.2,62.35,155673.0,50.6319,50.6969,50.5507,50.6726,155673.0
2019-03-27 14:00:00,62.36,62.5,62.32,62.44,243096.0,50.6807,50.7945,50.6482,50.7457,243096.0
2019-03-27 14:30:00,62.43,62.51,62.27,62.31,195582.0,50.7376,50.8026,50.6075,50.6401,195582.0
2019-03-27 15:00:00,62.32,62.36,62.17,62.35,202208.0,50.6482,50.6807,50.5263,50.6726,202208.0
2019-03-27 15:30:00,62.36,62.44,62.13,62.18,590306.0,50.6807,50.7457,50.4938,50.5344,590306.0
2019-03-28 09:30:00,61.79,62.28,61.43,61.65,377184.0,50.2174,50.6157,49.9249,50.1037,377184.0
2019-03-28 10:00:00,61.65,61.75,61.42,61.46,262924.0,50.1037,50.1849,49.9167,49.9493,262924.0
2019-03-28 10:30:00,61.46,61.5,61.06,61.11,271747.0,49.9493,49.9818,49.6242,49.6648,271747.0
2019-03-28 11:00:00,61.1,61.12,60.68,60.69,253027.0,49.6567,49.6729,49.3153,49.3235,253027.0
2019-03-28 11:30:00,60.7,60.93,60.68,60.83,267086.0,49.3316,49.5185,49.3153,49.4372,267086.0
2019-03-28 12:00:00,60.82,60.9,60.68,60.87,278069.0,49.4291,49.4941,49.3153,49.4698,278069.0
2019-03-28 12:30:00,60.87,61.08,60.85,61.06,209028.0,49.4698,49.6404,49.4535,49.6242,209028.0
2019-03-28 13:00:00,61.05,61.17,60.9,60.91,246985.0,49.616,49.7136,49.4941,49.5023,246985.0
2019-03-28 13:30:00,60.91,60.94,60.6,60.87,302292.0,49.5023,49.5266,49.2503,49.4698,302292.0
2019-03-28 14:00:00,60.88,61.06,60.85,61.01,244096.0,49.4779,49.6242,49.4535,49.5835,244096.0
2019-03-28 14:30:00,61.0,61.04,60.86,61.02,210624.0,49.5754,49.6079,49.4616,49.5917,210624.0
2019-03-28 15:00:00,61.03,61.15,60.77,60.88,298380.0,49.5998,49.6973,49.3885,49.4779,298380.0
2019-03-28 15:30:00,60.88,61.08,60.88,60.95,738503.0,49.4779,49.6404,49.4779,49.5348,738503.0
2019-03-29 09:30:00,61.4,61.53,60.88,60.88,374518.0,49.9005,50.0061,49.4779,49.4779,374518.0
2019-03-29 10:00:00,60.9,60.93,60.16,60.2,348313.0,49.4941,49.5185,48.8927,48.9252,348313.0
2019-03-29 10:30:00,60.2,60.24,59.71,59.8,521921.0,48.9252,48.9577,48.527,48.6001,521921.0
2019-03-29 11:00:00,59.8,60.14,59.71,60.12,471055.0,48.6001,48.8765,48.527,48.8602,471055.0
2019-03-29 11:30:00,60.13,60.41,60.04,60.12,348292.0,48.8683,49.0959,48.7952,48.8602,348292.0
2019-03-29 12:00:00,60.13,60.32,60.03,60.22,277545.0,48.8683,49.0228,48.7871,48.9415,277545.0
2019-03-29 12:30:00,60.23,60.42,60.21,60.31,238369.0,48.9496,49.104,48.9334,49.0146,238369.0
2019-03-29 13:00:00,60.31,60.4,60.12,60.22,244196.0,49.0146,49.0878,48.8602,48.9415,244196.0
2019-03-29 13:30:00,60.22,60.26,59.95,59.96,259161.0,48.9415,48.974,48.7221,48.7302,259161.0
2019-03-29 14:00:00,59.96,60.03,59.85,59.89,267013.0,48.7302,48.7871,48.6408,48.6733,267013.0
2019-03-29 14:30:00,59.89,60.3,59.87,60.28,340786.0,48.6733,49.0065,48.657,48.9903,340786.0
2019-03-29 15:00:00,60.29,60.38,60.05,60.06,512911.0,48.9984,49.0715,48.8033,48.8115,512911.0
2019-03-29 15:30:00,60.07,60.18,59.79,59.85,1423107.0,48.8196,48.909,48.592,48.6408,1423107.0
2019-04-01 09:30:00,60.46,60.46,59.72,59.74,537356.0,49.1365,49.1365,48.5351,48.5514,537356.0
2019-04-01 10:00:00,59.74,60.54,59.74,60.48,532096.0,48.5514,49.2016,48.5514,49.1528,532096.0
2019-04-01 10:30:00,60.49,60.52,60.22,60.38,318819.0,49.1609,49.1853,48.9415,49.0715,318819.0
2019-04-01 11:00:00,60.38,60.72,60.35,60.64,411323.0,49.0715,49.3478,49.0471,49.2828,411323.0
2019-04-01 11:30:00,60.63,60.67,60.44,60.57,429821.0,49.2747,49.3072,49.1203,49.2259,429821.0
2019-04-01 12:00:00,60.58,61.21,60.53,61.16,451597.0,49.2341,49.7461,49.1934,49.7054,451597.0
2019-04-01 12:30:00,61.16,61.24,60.95,61.19,484964.0,49.7054,49.7705,49.5348,49.7298,484964.0
2019-04-01 13:00:00,61.19,61.2,61.01,61.17,222049.0,49.7298,49.7379,49.5835,49.7136,222049.0
2019-04-01 13:30:00,61.18,61.25,61.06,61.1,166238.0,49.7217,49.7786,49.6242,49.6567,166238.0
2019-04-01 14:00:00,61.09,61.19,60.77,60.79,333681.0,49.6485,49.7298,49.3885,49.4047,333681.0
2019-04-01 14:30:00,60.79,60.91,60.66,60.78,255020.0,49.4047,49.5023,49.2991,49.3966,255020.0
2019-04-01 15:00:00,60.78,60.92,60.69,60.9,419056.0,49.3966,49.5104,49.3235,49.4941,419056.0
2019-04-01 15:30:00,60.91,61.11,60.76,61.03,889095.0,49.5023,49.6648,49.3804,49.5998,889095.0
2019-04-02 09:30:00,60.69,60.88,60.01,60.39,579629.0,49.3235,49.4779,48.7708,49.0796,579629.0
2019-04-02 10:00:00,60.39,60.47,59.85,59.89,595857.0,49.0796,49.1447,48.6408,48.6733,595857.0
2019-04-02 10:30:00,59.9,59.92,59.48,59.55,744185.0,48.6814,48.6977,48.3401,48.397,744185.0
2019-04-02 11:00:00,59.54,59.9,59.37,59.72,374293.0,48.3888,48.6814,48.2507,48.5351,374293.0
2019-04-02 11:30:00,59.71,60.14,59.6,60.05,335805.0,48.527,48.8765,48.4376,48.8033,335805.0
2019-04-02 12:00:00,60.04,60.12,59.86,59.87,265648.0,48.7952,48.8602,48.6489,48.657,265648.0
2019-04-02 12:30:00,59.88,60.01,59.74,59.97,305992.0,48.6652,48.7708,48.5514,48.7383,305992.0
2019-04-02 13:00:00,59.96,60.12,59.89,59.92,278102.0,48.7302,48.8602,48.6733,48.6977,278102.0
2019-04-02 13:30:00,59.92,60.0,59.87,59.91,228127.0,48.6977,48.7627,48.657,48.6895,228127.0
2019-04-02 14:00:00,59.92,60.01,59.7,59.76,374148.0,48.6977,48.7708,48.5189,48.5676,374148.0
2019-04-02 14:30:00,59.76,60.04,59.75,59.92,305123.0,48.5676,48.7952,48.5595,48.6977,305123.0
2019-04-02 15:00:00,59.92,60.02,59.89,59.91,289988.0,48.6977,48.7789,48.6733,48.6895,289988.0
2019-04-02 15:30:00,59.92,60.0,59.84,59.92,1273386.0,48.6977,48.7627,48.6327,48.6977,1273386.0
2019-04-03 09:30:00,60.38,60.96,60.26,60.74,585072.0,49.0715,49.5429,48.974,49.3641,585072.0
2019-04-03 10:00:00,60.71,60.81,60.54,60.61,391442.0,49.3397,49.421,49.2016,49.2584,391442.0
2019-04-03 10:30:00,60.6,60.99,60.49,60.91,467878.0,49.2503,49.5673,49.1609,49.5023,467878.0
2019-04-03 11:00:00,60.92,61.16,60.71,60.82,378580.0,49.5104,49.7054,49.3397,49.4291,378580.0
2019-04-03 11:30:00,60.82,61.0,60.76,60.82,262667.0,49.4291,49.5754,49.3804,49.4291,262667.0
2019-04-03 12:00:00,60.83,60.83,60.53,60.54,263775.0,49.4372,49.4372,49.1934,49.2016,263775.0
2019-04-03 12:30:00,60.54,60.66,60.25,60.27,256749.0,49.2016,49.2991,48.9659,48.9821,256749.0
2019-04-03 13:00:00,60.27,60.37,60.15,60.26,204876.0,48.9821,49.0634,48.8846,48.974,204876.0
2019-04-03 13:30:00,60.26,60.3,60.17,60.27,228738.0,48.974,49.0065,48.9009,48.9821,228738.0
2019-04-03 14:00:00,60.27,60.54,60.14,60.48,361955.0,48.9821,49.2016,48.8765,49.1528,361955.0
2019-04-03 14:30:00,60.48,60.52,60.3,60.4,342932.0,49.1528,49.1853,49.0065,49.0878,342932.0
2019-04-03 15:00:00,60.4,60.52,60.13,60.23,318536.0,49.0878,49.1853,48.8683,48.9496,318536.0
2019-04-03 15:30:00,60.23,60.39,60.19,60.38,781024.0,48.9496,49.0796,48.9171,49.0715,781024.0
2019-04-04 09:30:00,60.43,60.85,60.27,60.55,347357.0,49.1122,49.4535,48.9821,49.2097,347357.0
2019-04-04 10:00:00,60.55,60.77,60.25,60.3,391965.0,49.2097,49.3885,48.9659,49.0065,391965.0
2019-04-04 10:30:00,60.29,60.67,60.21,60.52,290285.0,48.9984,49.3072,48.9334,49.1853,290285.0
2019-04-04 11:00:00,60.52,61.04,60.46,61.01,445362.0,49.1853,49.6079,49.1365,49.5835,445362.0
2019-04-04 11:30:00,61.01,61.55,60.91,61.49,564429.0,49.5835,50.0224,49.5023,49.9736,564429.0
2019-04-04 12:00:00,61.49,61.53,61.12,61.26,296042.0,49.9736,50.0061,49.6729,49.7867,296042.0
2019-04-04 12:30:00,61.25,61.56,61.17,61.39,294050.0,49.7786,50.0305,49.7136,49.8924,294050.0
2019-04-04 13:00:00,61.4,61.63,61.36,61.59,243132.0,49.9005,50.0874,49.868,50.0549,243132.0
2019-04-04 13:30:00,61.6,61.88,61.54,61.82,247797.0,50.063,50.2906,50.0143,50.2418,247797.0
2019-04-04 14:00:00,61.83,61.86,61.56,61.58,240028.0,50.25,50.2743,50.0305,50.0468,240028.0
2019-04-04 14:30:00,61.57,61.67,61.48,61.55,242477.0,50.0386,50.1199,49.9655,50.0224,242477.0
2019-04-04 15:00:00,61.55,61.56,61.28,61.36,294346.0,50.0224,50.0305,49.803,49.868,294346.0
2019-04-04 15:30:00,61.36,61.52,61.27,61.38,884399.0,49.868,49.998,49.7948,49.8842,884399.0
2019-04-05 09:30:00,61.39,62.28,61.39,62.27,525255.0,49.8924,50.6157,49.8924,50.6075,525255.0
2019-04-05 10:00:00,62.27,63.01,62.25,62.75,844590.0,50.6075,51.209,50.5913,50.9976,844590.0
2019-04-05 10:30:00,62.75,63.38,62.74,63.04,685368.0,50.9976,51.5097,50.9895,51.2333,685368.0
2019-04-05 11:00:00,63.04,63.32,63.02,63.16,593716.0,51.2333,51.4609,51.2171,51.3309,593716.0
2019-04-05 11:30:00,63.16,63.5,63.13,63.41,469452.0,51.3309,51.6072,51.3065,51.534,469452.0
2019-04-05 12:00:00,63.4,63.41,62.99,63.04,442062.0,51.5259,51.534,51.1927,51.2333,442062.0
2019-04-05 12:30:00,63.05,63.12,62.91,63.06,272663.0,51.2415,51.2984,51.1277,51.2496,272663.0
2019-04-05 13:00:00,63.07,63.18,62.97,63.03,190786.0,51.2577,51.3471,51.1764,51.2252,190786.0
2019-04-05 13:30:00,63.04,63.23,63.03,63.22,141882.0,51.2333,51.3877,51.2252,51.3796,141882.0
2019-04-05 14:00:00,63.23,63.36,63.19,63.21,231048.0,51.3877,51.4934,51.3552,51.3715,231048.0
2019-04-05 14:30:00,63.19,63.29,63.05,63.19,205649.0,51.3552,51.4365,51.2415,51.3552,205649.0
2019-04-05 15:00:00,63.19,63.44,63.18,63.31,347670.0,51.3552,51.5584,51.3471,51.4528,347670.0
2019-04-05 15:30:00,63.31,63.5,63.29,63.47,1333620.0,51.4528,51.6072,51.4365,51.5828,1333620.0
2019-04-08 09:30:00,63.58,63.58,62.92,62.95,769368.0,51.6722,51.6722,51.1358,51.1602,769368.0
2019-04-08 10:00:00,62.95,63.67,62.83,63.45,679502.0,51.1602,51.7453,51.0627,51.5665,679502.0
2019-04-08 10:30:00,63.44,63.57,62.97,63.07,423484.0,51.5584,51.6641,51.1764,51.2577,423484.0
2019-04-08 11:00:00,63.06,63.09,62.68,62.87,487663.0,51.2496,51.274,50.9408,51.0952,487663.0
2019-04-08 11:30:00,62.88,63.06,62.72,62.74,303859.0,51.1033,51.2496,50.9733,50.9895,303859.0
2019-04-08 12:00:00,62.75,62.88,62.64,62.84,183573.0,50.9976,51.1033,50.9083,51.0708,183573.0
2019-04-08 12:30:00,62.83,63.26,62.72,63.17,344785.0,51.0627,51.4121,50.9733,51.339,344785.0
2019-04-08 13:00:00,63.17,63.3,63.05,63.23,388331.0,51.339,51.4446,51.2415,51.3877,388331.0
2019-04-08 13:30:00,63.24,63.25,62.97,63.02,281928.0,51.3959,51.404,51.1764,51.2171,281928.0
2019-04-08 14:00:00,63.01,63.04,62.76,62.94,392562.0,51.209,51.2333,51.0058,51.1521,392562.0
2019-04-08 14:30:00,62.93,63.11,62.85,62.96,242348.0,51.1439,51.2902,51.0789,51.1683,242348.0
2019-04-08 15:00:00,62.97,63.18,62.95,63.15,328333.0,51.1764,51.3471,51.1602,51.3227,328333.0
2019-04-08 15:30:00,63.15,63.38,63.05,63.34,974959.0,51.3227,51.5097,51.2415,51.4771,974959.0
2019-04-09 09:30:00,63.13,63.4,62.36,62.75,513007.0,51.3065,51.5259,50.6807,50.9976,513007.0
2019-04-09 10:00:00,62.75,62.93,62.51,62.91,386783.0,50.9976,51.1439,50.8026,51.1277,386783.0
2019-04-09 10:30:00,62.91,62.94,62.64,62.84,277801.0,51.1277,51.1521,50.9083,51.0708,277801.0
2019-04-09 11:00:00,62.84,62.98,62.73,62.87,342600.0,51.0708,51.1846,50.9814,51.0952,342600.0
2019-04-09 11:30:00,62.87,63.09,62.84,62.96,252812.0,51.0952,51.274,51.0708,51.1683,252812.0
2019-04-09 12:00:00,62.96,63.2,62.95,63.06,169113.0,51.1683,51.3634,51.1602,51.2496,169113.0
2019-04-09 12:30:00,63.07,63.17,63.03,63.06,286152.0,51.2577,51.339,51.2252,51.2496,286152.0
2019-04-09 13:00:00,63.05,63.12,62.89,62.9,213239.0,51.2415,51.2984,51.1114,51.1196,213239.0
2019-04-09 13:30:00,62.9,62.92,62.61,62.71,272605.0,51.1196,51.1358,50.8839,50.9651,272605.0
2019-04-09 14:00:00,62.72,62.72,62.5,62.51,213832.0,50.9733,50.9733,50.7945,50.8026,213832.0
2019-04-09 14:30:00,62.5,62.51,62.22,62.24,269493.0,50.7945,50.8026,50.5669,50.5832,269493.0
2019-04-09 15:00:00,62.25,62.26,61.88,61.95,448507.0,50.5913,50.5994,50.2906,50.3475,448507.0
2019-04-09 15:30:00,61.95,62.29,61.94,62.17,1248190.0,50.3475,50.6238,50.3394,50.5263,1248190.0
2019-04-10 09:30:00,62.35,62.71,62.05,62.59,583585.0,50.6726,50.9651,50.4288,50.8676,583585.0
2019-04-10 10:00:00,62.59,62.78,62.41,62.67,403271.0,50.8676,51.022,50.7213,50.9326,403271.0
2019-04-10 10:30:00,62.66,62.95,62.6,62.69,646995.0,50.9245,51.1602,50.8757,50.9489,646995.0
2019-04-10 11:00:00,62.7,63.11,62.7,62.91,515442.0,50.957,51.2902,50.957,51.1277,515442.0
2019-04-10 11:30:00,62.93,63.87,62.89,63.75,626304.0,51.1439,51.9079,51.1114,51.8104,626304.0
2019-04-10 12:00:00,63.76,63.8,63.52,63.71,554303.0,51.8185,51.851,51.6234,51.7779,554303.0
2019-04-10 12:30:00,63.73,63.74,63.31,63.31,583913.0,51.7941,51.8022,51.4528,51.4528,583913.0
2019-04-10 13:00:00,63.33,63.58,63.33,63.57,304055.0,51.469,51.6722,51.469,51.6641,304055.0
2019-04-10 13:30:00,63.57,63.65,63.43,63.63,174024.0,51.6641,51.7291,51.5503,51.7128,174024.0
2019-04-10 14:00:00,63.63,63.75,63.19,63.22,398482.0,51.7128,51.8104,51.3552,51.3796,398482.0
2019-04-10 14:30:00,63.19,63.84,63.02,63.72,442784.0,51.3552,51.8835,51.2171,51.786,442784.0
2019-04-10 15:00:00,63.73,63.98,63.72,63.91,427302.0,51.7941,51.9973,51.786,51.9404,427302.0
2019-04-10 15:30:00,63.91,63.99,63.58,63.61,1058150.0,51.9404,52.0054,51.6722,51.6966,1058150.0
2019-04-11 09:30:00,63.85,64.4,63.47,64.34,530111.0,51.8916,52.3386,51.5828,52.2899,530111.0
2019-04-11 10:00:00,64.34,64.53,63.98,64.01,412399.0,52.2899,52.4443,51.9973,52.0217,412399.0
2019-04-11 10:30:00,64.03,64.12,63.75,63.85,432802.0,52.0379,52.1111,51.8104,51.8916,432802.0
2019-04-11 11:00:00,63.84,63.89,63.37,63.53,272827.0,51.8835,51.9241,51.5015,51.6316,272827.0
2019-04-11 11:30:00,63.53,63.56,63.15,63.45,210157.0,51.6316,51.6559,51.3227,51.5665,210157.0
2019-04-11 12:00:00,63.44,63.49,63.16,63.29,207271.0,51.5584,51.5991,51.3309,51.4365,207271.0
2019-04-11 12:30:00,63.28,63.54,63.24,63.54,168522.0,51.4284,51.6397,51.3959,51.6397,168522.0
2019-04-11 13:00:00,63.55,63.55,63.4,63.43,111729.0,51.6478,51.6478,51.5259,51.5503,111729.0
2019-04-11 13:30:00,63.43,63.64,63.35,63.54,212649.0,51.5503,51.721,51.4853,51.6397,212649.0
2019-04-11 14:00:00,63.54,63.67,63.44,63.47,229457.0,51.6397,51.7453,51.5584,51.5828,229457.0
2019-04-11 14:30:00,63.47,63.51,63.11,63.17,196933.0,51.5828,51.6153,51.2902,51.339,196933.0
2019-04-11 15:00:00,63.17,63.3,63.07,63.11,284015.0,51.339,51.4446,51.2577,51.2902,284015.0
2019-04-11 15:30:00,63.1,63.24,63.05,63.11,651941.0,51.2821,51.3959,51.2415,51.2902,651941.0
2019-04-12 09:30:00,63.82,63.95,63.2,63.27,518347.0,51.8672,51.9729,51.3634,51.4203,518347.0
2019-04-12 10:00:00,63.27,63.31,62.43,62.54,410123.0,51.4203,51.4528,50.7376,50.827,410123.0
2019-04-12 10:30:00,62.54,62.65,62.22,62.5,431063.0,50.827,50.9164,50.5669,50.7945,431063.0
2019-04-12 11:00:00,62.51,62.66,62.36,62.6,474076.0,50.8026,50.9245,50.6807,50.8757,474076.0
2019-04-12 11:30:00,62.59,62.87,62.48,62.86,340849.0,50.8676,51.0952,50.7782,51.087,340849.0
2019-04-12 12:00:00,62.87,62.95,62.76,62.82,242936.0,51.0952,51.1602,51.0058,51.0545,242936.0
2019-04-12 12:30:00,62.83,63.01,62.83,62.98,198654.0,51.0627,51.209,51.0627,51.1846,198654.0
2019-04-12 13:00:00,62.99,63.29,62.99,63.2,175124.0,51.1927,51.4365,51.1927,51.3634,175124.0
2019-04-12 13:30:00,63.2,63.24,62.37,62.5,439857.0,51.3634,51.3959,50.6888,50.7945,439857.0
2019-04-12 14:00:00,62.5,62.5,61.94,61.97,722852.0,50.7945,50.7945,50.3394,50.3637,722852.0
2019-04-12 14:30:00,61.96,62.03,61.65,61.71,886690.0,50.3556,50.4125,50.1037,50.1524,886690.0
2019-04-12 15:00:00,61.7,61.8,61.45,61.5,1019078.0,50.1443,50.2256,49.9411,49.9818,1019078.0
2019-04-12 15:30:00,61.5,61.72,61.4,61.6,1987816.0,49.9818,50.1606,49.9005,50.063,1987816.0
2019-04-15 09:30:00,61.49,61.78,60.57,60.92,571908.0,49.9736,50.2093,49.2259,49.5104,571908.0
2019-04-15 10:00:00,60.92,61.17,60.85,60.9,588235.0,49.5104,49.7136,49.4535,49.4941,588235.0
2019-04-15 10:30:00,60.9,60.99,60.61,60.72,434611.0,49.4941,49.5673,49.2584,49.3478,434611.0
2019-04-15 11:00:00,60.72,60.75,60.35,60.39,448985.0,49.3478,49.3722,49.0471,49.0796,448985.0
2019-04-15 11:30:00,60.38,60.52,60.31,60.44,267439.0,49.0715,49.1853,49.0146,49.1203,267439.0
2019-04-15 12:00:00,60.42,60.46,60.29,60.31,327571.0,49.104,49.1365,48.9984,49.0146,327571.0
2019-04-15 12:30:00,60.32,60.87,60.31,60.86,469055.0,49.0228,49.4698,49.0146,49.4616,469055.0
2019-04-15 13:00:00,60.86,60.92,60.68,60.9,318425.0,49.4616,49.5104,49.3153,49.4941,318425.0
2019-04-15 13:30:00,60.9,61.03,60.83,60.96,247768.0,49.4941,49.5998,49.4372,49.5429,247768.0
2019-04-15 14:00:00,60.97,61.01,60.79,60.85,237995.0,49.551,49.5835,49.4047,49.4535,237995.0
2019-04-15 14:30:00,60.86,60.88,60.62,60.73,266881.0,49.4616,49.4779,49.2666,49.356,266881.0
2019-04-15 15:00:00,60.73,60.94,60.73,60.82,306191.0,49.356,49.5266,49.356,49.4291,306191.0
2019-04-15 15:30:00,60.82,60.85,60.49,60.54,1210281.0,49.4291,49.4535,49.1609,49.2016,1210281.0
2019-04-16 09:30:00,60.49,60.6,59.95,59.97,576143.0,49.1609,49.2503,48.7221,48.7383,576143.0
2019-04-16 10:00:00,59.96,60.07,59.57,59.73,846898.0,48.7302,48.8196,48.4132,48.5433,846898.0
2019-04-16 10:30:00,59.73,59.91,59.52,59.63,657947.0,48.5433,48.6895,48.3726,48.462,657947.0
2019-04-16 11:00:00,59.62,59.84,59.49,59.63,441852.0,48.4539,48.6327,48.3482,48.462,441852.0
2019-04-16 11:30:00,59.63,60.06,59.59,60.05,681277.0,48.462,48.8115,48.4295,48.8033,681277.0
2019-04-16 12:00:00,60.06,60.45,59.96,59.96,490120.0,48.8115,49.1284,48.7302,48.7302,490120.0
2019-04-16 12:30:00,59.96,60.17,59.96,60.16,406847.0,48.7302,48.9009,48.7302,48.8927,406847.0
2019-04-16 13:00:00,60.18,60.33,60.08,60.23,305598.0,48.909,49.0309,48.8277,48.9496,305598.0
2019-04-16 13:30:00,60.23,60.3,60.11,60.28,240452.0,48.9496,49.0065,48.8521,48.9903,240452.0
2019-04-16 14:00:00,60.29,60.53,60.16,60.46,355111.0,48.9984,49.1934,48.8927,49.1365,355111.0
2019-04-16 14:30:00,60.45,60.46,60.24,60.3,249877.0,49.1284,49.1365,48.9577,49.0065,249877.0
2019-04-16 15:00:00,60.3,60.41,60.27,60.39,254661.0,49.0065,49.0959,48.9821,49.0796,254661.0
2019-04-16 15:30:00,60.38,60.4,60.01,60.03,1026355.0,49.0715,49.0878,48.7708,48.7871,1026355.0
2019-04-17 09:30:00,60.7,61.0,60.22,60.6,477535.0,49.3316,49.5754,48.9415,49.2503,477535.0
2019-04-17 10:00:00,60.6,61.0,60.37,60.63,615615.0,49.2503,49.5754,49.0634,49.2747,615615.0
2019-04-17 10:30:00,60.61,60.91,60.51,60.71,393518.0,49.2584,49.5023,49.1772,49.3397,393518.0
2019-04-17 11:00:00,60.71,60.92,60.62,60.67,289240.0,49.3397,49.5104,49.2666,49.3072,289240.0
2019-04-17 11:30:00,60.67,60.88,60.57,60.76,207340.0,49.3072,49.4779,49.2259,49.3804,207340.0
2019-04-17 12:00:00,60.76,60.79,60.45,60.56,199771.0,49.3804,49.4047,49.1284,49.2178,199771.0
2019-04-17 12:30:00,60.55,60.9,60.54,60.82,246062.0,49.2097,49.4941,49.2016,49.4291,246062.0
2019-04-17 13:00:00,60.82,60.98,60.71,60.98,269456.0,49.4291,49.5591,49.3397,49.5591,269456.0
2019-04-17 13:30:00,60.98,61.14,60.74,60.82,233320.0,49.5591,49.6892,49.3641,49.4291,233320.0
2019-04-17 14:00:00,60.83,60.89,60.53,60.55,220503.0,49.4372,49.486,49.1934,49.2097,220503.0
2019-04-17 14:30:00,60.57,60.57,60.2,60.3,270872.0,49.2259,49.2259,48.9252,49.0065,270872.0
2019-04-17 15:00:00,60.31,60.46,60.23,60.29,283136.0,49.0146,49.1365,48.9496,48.9984,283136.0
2019-04-17 15:30:00,60.29,60.38,60.18,60.25,557512.0,48.9984,49.0715,48.909,48.9659,557512.0
2019-04-18 09:30:00,60.25,60.77,60.25,60.7,483010.0,48.9659,49.3885,48.9659,49.3316,483010.0
2019-04-18 10:00:00,60.7,60.82,60.26,60.38,439724.0,49.3316,49.4291,48.974,49.0715,439724.0
2019-04-18 10:30:00,60.39,60.4,59.87,59.97,342606.0,49.0796,49.0878,48.657,48.7383,342606.0
2019-04-18 11:00:00,59.99,60.23,59.84,59.95,390619.0,48.7546,48.9496,48.6327,48.7221,390619.0
2019-04-18 11:30:00,59.96,60.18,59.89,60.14,251079.0,48.7302,48.909,48.6733,48.8765,251079.0
2019-04-18 12:00:00,60.13,60.14,59.98,60.02,220623.0,48.8683,48.8765,48.7464,48.7789,220623.0
2019-04-18 12:30:00,60.01,60.11,59.89,59.89,224832.0,48.7708,48.8521,48.6733,48.6733,224832.0
2019-04-18 13:00:00,59.89,60.05,59.85,60.05,213820.0,48.6733,48.8033,48.6408,48.8033,213820.0
2019-04-18 13:30:00,60.05,60.27,60.02,60.21,154174.0,48.8033,48.9821,48.7789,48.9334,154174.0
2019-04-18 14:00:00,60.21,60.23,60.09,60.11,150931.0,48.9334,48.9496,48.8358,48.8521,150931.0
2019-04-18 14:30:00,60.12,60.15,60.0,60.03,150577.0,48.8602,48.8846,48.7627,48.7871,150577.0
2019-04-18 15:00:00,60.03,60.06,59.9,59.96,330191.0,48.7871,48.8115,48.6814,48.7302,330191.0
2019-04-18 15:30:00,59.95,59.96,59.69,59.82,1081229.0,48.7221,48.7302,48.5108,48.6164,1081229.0
2019-04-22 09:30:00,60.36,61.01,60.27,60.97,648992.0,49.0553,49.5835,48.9821,49.551,648992.0
2019-04-22 10:00:00,60.97,61.05,60.61,60.79,380145.0,49.551,49.616,49.2584,49.4047,380145.0
2019-04-22 10:30:00,60.8,60.81,60.46,60.47,448350.0,49.4129,49.421,49.1365,49.1447,448350.0
2019-04-22 11:00:00,60.48,60.71,60.45,60.63,562908.0,49.1528,49.3397,49.1284,49.2747,562908.0
2019-04-22 11:30:00,60.63,60.84,60.52,60.83,354001.0,49.2747,49.4454,49.1853,49.4372,354001.0
2019-04-22 12:00:00,60.83,61.08,60.68,61.08,439382.0,49.4372,49.6404,49.3153,49.6404,439382.0
2019-04-22 12:30:00,61.07,61.24,60.96,61.21,217815.0,49.6323,49.7705,49.5429,49.7461,217815.0
2019-04-22 13:00:00,61.22,61.4,61.21,61.23,222443.0,49.7542,49.9005,49.7461,49.7623,222443.0
2019-04-22 13:30:00,61.23,61.36,61.13,61.22,171047.0,49.7623,49.868,49.6811,49.7542,171047.0
2019-04-22 14:00:00,61.23,61.33,61.12,61.19,221242.0,49.7623,49.8436,49.6729,49.7298,221242.0
2019-04-22 14:30:00,61.19,61.19,60.8,60.99,204132.0,49.7298,49.7298,49.4129,49.5673,204132.0
2019-04-22 15:00:00,60.99,61.18,60.92,61.09,243540.0,49.5673,49.7217,49.5104,49.6485,243540.0
2019-04-22 15:30:00,61.1,61.29,61.1,61.14,629876.0,49.6567,49.8111,49.6567,49.6892,629876.0
2019-04-23 09:30:00,61.29,61.41,60.46,60.55,331935.0,49.8111,49.9086,49.1365,49.2097,331935.0
2019-04-23 10:00:00,60.53,60.96,60.39,60.92,415716.0,49.1934,49.5429,49.0796,49.5104,415716.0
2019-04-23 10:30:00,60.93,61.46,60.89,61.44,337860.0,49.5185,49.9493,49.486,49.933,337860.0
2019-04-23 11:00:00,61.44,61.52,61.04,61.23,358097.0,49.933,49.998,49.6079,49.7623,358097.0
2019-04-23 11:30:00,61.23,61.26,60.95,61.03,213327.0,49.7623,49.7867,49.5348,49.5998,213327.0
2019-04-23 12:00:00,61.03,61.14,60.73,60.75,256707.0,49.5998,49.6892,49.356,49.3722,256707.0
2019-04-23 12:30:00,60.75,61.04,60.63,61.03,295832.0,49.3722,49.6079,49.2747,49.5998,295832.0
2019-04-23 13:00:00,61.03,61.09,60.87,61.03,320687.0,49.5998,49.6485,49.4698,49.5998,320687.0
2019-04-23 13:30:00,61.03,61.25,61.01,61.2,192023.0,49.5998,49.7786,49.5835,49.7379,192023.0
2019-04-23 14:00:00,61.2,61.34,61.12,61.27,223324.0,49.7379,49.8517,49.6729,49.7948,223324.0
2019-04-23 14:30:00,61.27,61.32,61.19,61.22,290452.0,49.7948,49.8355,49.7298,49.7542,290452.0
2019-04-23 15:00:00,61.21,61.22,61.0,61.03,341090.0,49.7461,49.7542,49.5754,49.5998,341090.0
2019-04-23 15:30:00,61.04,61.12,60.91,61.04,712534.0,49.6079,49.6729,49.5023,49.6079,712534.0
2019-04-24 09:30:00,61.05,61.35,59.85,60.13,647921.0,49.616,49.8599,48.6408,48.8683,647921.0
2019-04-24 10:00:00,60.12,60.3,59.9,60.19,525065.0,48.8602,49.0065,48.6814,48.9171,525065.0
2019-04-24 10:30:00,60.2,60.52,60.12,60.43,274310.0,48.9252,49.1853,48.8602,49.1122,274310.0
2019-04-24 11:00:00,60.43,60.46,60.17,60.24,267819.0,49.1122,49.1365,48.9009,48.9577,267819.0
2019-04-24 11:30:00,60.25,60.3,60.0,60.01,321361.0,48.9659,49.0065,48.7627,48.7708,321361.0
2019-04-24 12:00:00,60.01,60.09,59.99,60.0,179105.0,48.7708,48.8358,48.7546,48.7627,179105.0
2019-04-24 12:30:00,60.0,60.09,59.92,60.05,250363.0,48.7627,48.8358,48.6977,48.8033,250363.0
2019-04-24 13:00:00,60.04,60.05,59.73,59.93,201701.0,48.7952,48.8033,48.5433,48.7058,201701.0
2019-04-24 13:30:00,59.91,59.94,59.61,59.65,255271.0,48.6895,48.7139,48.4457,48.4782,255271.0
2019-04-24 14:00:00,59.65,59.83,59.62,59.67,286811.0,48.4782,48.6245,48.4539,48.4945,286811.0
2019-04-24 14:30:00,59.66,59.7,59.56,59.7,175440.0,48.4864,48.5189,48.4051,48.5189,175440.0
2019-04-24 15:00:00,59.71,59.74,59.46,59.54,236841.0,48.527,48.5514,48.3238,48.3888,236841.0
2019-04-24 15:30:00,59.53,59.74,59.48,59.5,828193.0,48.3807,48.5514,48.3401,48.3563,828193.0
2019-04-25 09:30:00,59.76,60.52,59.55,60.49,712481.0,48.5676,49.1853,48.397,49.1609,712481.0
2019-04-25 10:00:00,60.48,60.92,60.4,60.5,453313.0,49.1528,49.5104,49.0878,49.169,453313.0
2019-04-25 10:30:00,60.51,60.54,59.78,59.84,387449.0,49.1772,49.2016,48.5839,48.6327,387449.0
2019-04-25 11:00:00,59.83,60.36,59.69,60.23,286606.0,48.6245,49.0553,48.5108,48.9496,286606.0
2019-04-25 11:30:00,60.23,60.48,60.11,60.47,200995.0,48.9496,49.1528,48.8521,49.1447,200995.0
2019-04-25 12:00:00,60.47,60.76,60.45,60.69,298690.0,49.1447,49.3804,49.1284,49.3235,298690.0
2019-04-25 12:30:00,60.69,60.94,60.69,60.91,314944.0,49.3235,49.5266,49.3235,49.5023,314944.0
2019-04-25 13:00:00,60.91,61.39,60.9,61.37,281812.0,49.5023,49.8924,49.4941,49.8761,281812.0
2019-04-25 13:30:00,61.37,61.47,61.13,61.21,381373.0,49.8761,49.9574,49.6811,49.7461,381373.0
2019-04-25 14:00:00,61.22,61.28,60.83,60.9,278462.0,49.7542,49.803,49.4372,49.4941,278462.0
2019-04-25 14:30:00,60.9,61.17,60.85,61.15,428544.0,49.4941,49.7136,49.4535,49.6973,428544.0
2019-04-25 15:00:00,61.15,61.27,61.11,61.18,411074.0,49.6973,49.7948,49.6648,49.7217,411074.0
2019-04-25 15:30:00,61.18,61.23,60.61,60.64,979665.0,49.7217,49.7623,49.2584,49.2828,979665.0
2019-04-26 09:30:00,60.29,61.16,60.08,60.93,706674.0,48.9984,49.7054,48.8277,49.5185,706674.0
2019-04-26 10:00:00,60.93,61.06,60.56,60.98,638048.0,49.5185,49.6242,49.2178,49.5591,638048.0
2019-04-26 10:30:00,60.98,61.17,60.44,60.6,636100.0,49.5591,49.7136,49.1203,49.2503,636100.0
2019-04-26 11:00:00,60.59,60.63,60.2,60.5,444540.0,49.2422,49.2747,48.9252,49.169,444540.0
2019-04-26 11:30:00,60.5,60.65,60.26,60.49,217653.0,49.169,49.291,48.974,49.1609,217653.0
2019-04-26 12:00:00,60.48,60.57,60.28,60.39,294370.0,49.1528,49.2259,48.9903,49.0796,294370.0
2019-04-26 12:30:00,60.39,60.42,60.06,60.08,339969.0,49.0796,49.104,48.8115,48.8277,339969.0
2019-04-26 13:00:00,60.08,60.2,60.0,60.02,316680.0,48.8277,48.9252,48.7627,48.7789,316680.0
2019-04-26 13:30:00,60.03,60.25,60.0,60.22,206696.0,48.7871,48.9659,48.7627,48.9415,206696.0
2019-04-26 14:00:00,60.22,60.41,60.0,60.33,245088.0,48.9415,49.0959,48.7627,49.0309,245088.0
2019-04-26 14:30:00,60.32,60.42,60.14,60.23,227699.0,49.0228,49.104,48.8765,48.9496,227699.0
2019-04-26 15:00:00,60.23,60.35,60.18,60.27,172200.0,48.9496,49.0471,48.909,48.9821,172200.0
2019-04-26 15:30:00,60.26,60.42,60.19,60.39,592546.0,48.974,49.104,48.9171,49.0796,592546.0
2019-04-29 09:30:00,60.5,60.84,60.27,60.45,285847.0,49.169,49.4454,48.9821,49.1284,285847.0
2019-04-29 10:00:00,60.44,60.74,60.35,60.46,265912.0,49.1203,49.3641,49.0471,49.1365,265912.0
2019-04-29 10:30:00,60.46,60.96,60.44,60.74,211207.0,49.1365,49.5429,49.1203,49.3641,211207.0
2019-04-29 11:00:00,60.73,60.79,60.55,60.61,150581.0,49.356,49.4047,49.2097,49.2584,150581.0
2019-04-29 11:30:00,60.61,60.79,60.59,60.72,147810.0,49.2584,49.4047,49.2422,49.3478,147810.0
2019-04-29 12:00:00,60.71,60.92,60.65,60.88,108110.0,49.3397,49.5104,49.291,49.4779,108110.0
2019-04-29 12:30:00,60.89,61.1,60.82,60.94,195853.0,49.486,49.6567,49.4291,49.5266,195853.0
2019-04-29 13:00:00,60.94,61.25,60.92,61.2,206257.0,49.5266,49.7786,49.5104,49.7379,206257.0
2019-04-29 13:30:00,61.19,61.24,61.04,61.11,242753.0,49.7298,49.7705,49.6079,49.6648,242753.0
2019-04-29 14:00:00,61.11,61.18,61.01,61.11,372488.0,49.6648,49.7217,49.5835,49.6648,372488.0
2019-04-29 14:30:00,61.11,61.15,60.94,60.97,337971.0,49.6648,49.6973,49.5266,49.551,337971.0
2019-04-29 15:00:00,60.98,61.37,60.95,61.14,403505.0,49.5591,49.8761,49.5348,49.6892,403505.0
2019-04-29 15:30:00,61.15,61.24,60.96,60.97,666638.0,49.6973,49.7705,49.5429,49.551,666638.0
2019-04-30 09:30:00,61.48,62.2,61.27,61.44,404481.0,49.9655,50.5507,49.7948,49.933,404481.0
2019-04-30 10:00:00,61.45,61.46,60.91,61.35,262035.0,49.9411,49.9493,49.5023,49.8599,262035.0
2019-04-30 10:30:00,61.33,61.44,61.14,61.3,186917.0,49.8436,49.933,49.6892,49.8192,186917.0
2019-04-30 11:00:00,61.3,61.3,60.87,61.22,244785.0,49.8192,49.8192,49.4698,49.7542,244785.0
2019-04-30 11:30:00,61.23,61.63,61.11,61.55,295731.0,49.7623,50.0874,49.6648,50.0224,295731.0
2019-04-30 12:00:00,61.55,61.58,61.29,61.32,174511.0,50.0224,50.0468,49.8111,49.8355,174511.0
2019-04-30 12:30:00,61.33,61.34,61.04,61.16,136605.0,49.8436,49.8517,49.6079,49.7054,136605.0
2019-04-30 13:00:00,61.16,61.33,61.16,61.31,151019.0,49.7054,49.8436,49.7054,49.8273,151019.0
2019-04-30 13:30:00,61.31,61.4,61.21,61.25,148963.0,49.8273,49.9005,49.7461,49.7786,148963.0
2019-04-30 14:00:00,61.26,61.33,61.17,61.28,211081.0,49.7867,49.8436,49.7136,49.803,211081.0
2019-04-30 14:30:00,61.28,61.28,60.99,61.03,184571.0,49.803,49.803,49.5673,49.5998,184571.0
2019-04-30 15:00:00,61.04,61.05,60.86,60.91,224810.0,49.6079,49.616,49.4616,49.5023,224810.0
2019-04-30 15:30:00,60.9,61.01,60.82,60.83,988150.0,49.4941,49.5835,49.4291,49.4372,988150.0
2019-05-01 09:30:00,61.17,61.73,60.78,61.52,321032.0,49.7136,50.1687,49.3966,49.998,321032.0
2019-05-01 10:00:00,61.5,61.52,61.04,61.2,211432.0,49.9818,49.998,49.6079,49.7379,211432.0
2019-05-01 10:30:00,61.18,61.23,60.82,60.9,222201.0,49.7217,49.7623,49.4291,49.4941,222201.0
2019-05-01 11:00:00,60.9,61.1,60.8,61.06,164393.0,49.4941,49.6567,49.4129,49.6242,164393.0
2019-05-01 11:30:00,61.06,61.48,61.02,61.38,183977.0,49.6242,49.9655,49.5917,49.8842,183977.0
2019-05-01 12:00:00,61.37,61.38,61.13,61.25,174003.0,49.8761,49.8842,49.6811,49.7786,174003.0
2019-05-01 12:30:00,61.24,61.28,61.01,61.23,150492.0,49.7705,49.803,49.5835,49.7623,150492.0
2019-05-01 13:00:00,61.22,61.3,61.04,61.08,136801.0,49.7542,49.8192,49.6079,49.6404,136801.0
2019-05-01 13:30:00,61.09,61.12,60.89,60.89,158516.0,49.6485,49.6729,49.486,49.486,158516.0
2019-05-01 14:00:00,60.89,61.03,60.8,60.83,275818.0,49.486,49.5998,49.4129,49.4372,275818.0
2019-05-01 14:30:00,60.83,60.92,60.53,60.63,289687.0,49.4372,49.5104,49.1934,49.2747,289687.0
2019-05-01 15:00:00,60.6,60.71,60.45,60.52,259912.0,49.2503,49.3397,49.1284,49.1853,259912.0
2019-05-01 15:30:00,60.52,60.54,59.96,59.97,870539.0,49.1853,49.2016,48.7302,48.7383,870539.0
2019-05-02 09:30:00,60.03,60.6,59.91,60.28,441528.0,48.7871,49.2503,48.6895,48.9903,441528.0
2019-05-02 10:00:00,60.26,60.53,60.03,60.48,264947.0,48.974,49.1934,48.7871,49.1528,264947.0
2019-05-02 10:30:00,60.49,60.58,59.62,59.64,303590.0,49.1609,49.2341,48.4539,48.4701,303590.0
2019-05-02 11:00:00,59.63,59.76,58.95,58.95,495212.0,48.462,48.5676,47.9093,47.9093,495212.0
2019-05-02 11:30:00,58.95,59.29,58.43,58.44,735021.0,47.9093,48.1857,47.4867,47.4949,735021.0
2019-05-02 12:00:00,58.42,58.74,58.18,58.73,460056.0,47.4786,47.7387,47.2836,47.7305,460056.0
2019-05-02 12:30:00,58.73,59.23,58.6,59.23,506847.0,47.7305,48.1369,47.6249,48.1369,506847.0
2019-05-02 13:00:00,59.23,59.3,58.94,59.09,403293.0,48.1369,48.1938,47.9012,48.0231,403293.0
2019-05-02 13:30:00,59.09,59.09,58.79,58.92,216457.0,48.0231,48.0231,47.7793,47.885,216457.0
2019-05-02 14:00:00,58.92,59.19,58.79,59.1,241689.0,47.885,48.1044,47.7793,48.0313,241689.0
2019-05-02 14:30:00,59.1,59.1,58.62,58.67,249165.0,48.0313,48.0313,47.6411,47.6818,249165.0
2019-05-02 15:00:00,58.67,58.99,58.66,58.97,254198.0,47.6818,47.9419,47.6737,47.9256,254198.0
2019-05-02 15:30:00,58.98,58.98,58.69,58.7,752289.0,47.9337,47.9337,47.698,47.7062,752289.0
2019-05-03 09:30:00,59.26,59.7,59.22,59.48,259757.0,48.1613,48.5189,48.1288,48.3401,259757.0
2019-05-03 10:00:00,59.48,59.81,59.22,59.66,285793.0,48.3401,48.6083,48.1288,48.4864,285793.0
2019-05-03 10:30:00,59.66,59.89,59.47,59.74,215489.0,48.4864,48.6733,48.332,48.5514,215489.0
2019-05-03 11:00:00,59.74,59.85,59.5,59.61,159519.0,48.5514,48.6408,48.3563,48.4457,159519.0
2019-05-03 11:30:00,59.61,59.8,59.47,59.77,126279.0,48.4457,48.6001,48.332,48.5758,126279.0
2019-05-03 12:00:00,59.78,59.88,59.7,59.74,147099.0,48.5839,48.6652,48.5189,48.5514,147099.0
2019-05-03 12:30:00,59.75,60.03,59.7,59.94,191567.0,48.5595,48.7871,48.5189,48.7139,191567.0
2019-05-03 13:00:00,59.94,60.08,59.89,59.89,212043.0,48.7139,48.8277,48.6733,48.6733,212043.0
2019-05-03 13:30:00,59.9,59.97,59.72,59.88,171166.0,48.6814,48.7383,48.5351,48.6652,171166.0
2019-05-03 14:00:00,59.85,59.99,59.78,59.88,186680.0,48.6408,48.7546,48.5839,48.6652,186680.0
2019-05-03 14:30:00,59.88,60.13,59.83,60.04,158215.0,48.6652,48.8683,48.6245,48.7952,158215.0
2019-05-03 15:00:00,60.03,60.14,59.94,60.02,221612.0,48.7871,48.8765,48.7139,48.7789,221612.0
2019-05-03 15:30:00,60.02,60.18,59.89,59.97,812541.0,48.7789,48.909,48.6733,48.7383,812541.0
2019-05-06 09:30:00,59.25,59.45,58.4,59.05,572455.0,48.1532,48.3157,47.4624,47.9906,572455.0
2019-05-06 10:00:00,59.03,59.53,58.66,59.46,401913.0,47.9744,48.3807,47.6737,48.3238,401913.0
2019-05-06 10:30:00,59.47,59.54,59.1,59.2,446256.0,48.332,48.3888,48.0313,48.1125,446256.0
2019-05-06 11:00:00,59.19,59.4,59.0,59.3,268633.0,48.1044,48.2751,47.95,48.1938,268633.0
2019-05-06 11:30:00,59.3,59.34,59.04,59.06,298045.0,48.1938,48.2263,47.9825,47.9987,298045.0
2019-05-06 12:00:00,59.07,59.27,58.95,59.11,265124.0,48.0069,48.1694,47.9093,48.0394,265124.0
2019-05-06 12:30:00,59.12,59.2,59.06,59.13,189490.0,48.0475,48.1125,47.9987,48.0556,189490.0
2019-05-06 13:00:00,59.12,59.22,59.03,59.12,168041.0,48.0475,48.1288,47.9744,48.0475,168041.0
2019-05-06 13:30:00,59.12,59.23,58.95,59.19,379328.0,48.0475,48.1369,47.9093,48.1044,379328.0
2019-05-06 14:00:00,59.19,59.28,59.15,59.18,220794.0,48.1044,48.1775,48.0719,48.0963,220794.0
2019-05-06 14:30:00,59.17,59.48,59.16,59.38,312251.0,48.0881,48.3401,48.08,48.2588,312251.0
2019-05-06 15:00:00,59.38,59.67,59.24,59.61,505033.0,48.2588,48.4945,48.145,48.4457,505033.0
2019-05-06 15:30:00,59.61,59.65,59.39,59.5,958017.0,48.4457,48.4782,48.2669,48.3563,958017.0
2019-05-07 09:30:00,58.75,59.0,57.53,57.86,747412.0,47.7468,47.95,46.7553,47.0235,747412.0
2019-05-07 10:00:00,57.87,58.25,57.67,58.23,494861.0,47.0316,47.3404,46.8691,47.3242,494861.0
2019-05-07 10:30:00,58.23,58.26,57.57,57.66,377441.0,47.3242,47.3486,46.7878,46.8609,377441.0
2019-05-07 11:00:00,57.65,57.92,57.55,57.77,457913.0,46.8528,47.0723,46.7715,46.9503,457913.0
2019-05-07 11:30:00,57.77,58.24,57.76,58.14,602571.0,46.9503,47.3323,46.9422,47.251,602571.0
2019-05-07 12:00:00,58.13,58.55,58.05,58.49,291171.0,47.2429,47.5843,47.1779,47.5355,291171.0
2019-05-07 12:30:00,58.48,58.7,58.27,58.45,615700.0,47.5274,47.7062,47.3567,47.503,615700.0
2019-05-07 13:00:00,58.45,58.46,58.06,58.09,794993.0,47.503,47.5111,47.186,47.2104,794993.0
2019-05-07 13:30:00,58.09,58.41,57.98,58.23,296908.0,47.2104,47.4705,47.121,47.3242,296908.0
2019-05-07 14:00:00,58.22,58.59,58.17,58.35,382027.0,47.3161,47.6168,47.2754,47.4217,382027.0
2019-05-07 14:30:00,58.36,59.06,58.26,59.01,484343.0,47.4298,47.9987,47.3486,47.9581,484343.0
2019-05-07 15:00:00,59.03,59.36,58.93,58.95,661285.0,47.9744,48.2426,47.8931,47.9093,661285.0
2019-05-07 15:30:00,58.95,59.5,58.86,59.4,1674209.0,47.9093,48.3563,47.8362,48.2751,1674209.0
2019-05-08 09:30:00,57.88,58.14,56.98,57.19,2111447.0,47.0397,47.251,46.3083,46.479,2111447.0
2019-05-08 10:00:00,57.17,57.86,56.94,56.96,838588.0,46.4627,47.0235,46.2758,46.292,838588.0
2019-05-08 10:30:00,56.97,57.38,56.65,57.04,1016389.0,46.3002,46.6334,46.0401,46.3571,1016389.0
2019-05-08 11:00:00,57.04,57.71,56.73,56.78,805255.0,46.3571,46.9016,46.1051,46.1458,805255.0
2019-05-08 11:30:00,56.79,56.87,56.0,56.03,948718.0,46.1539,46.2189,45.5118,45.5362,948718.0
2019-05-08 12:00:00,56.03,56.24,55.25,55.9,1476527.0,45.5362,45.7069,44.9023,45.4306,1476527.0
2019-05-08 12:30:00,55.91,56.49,55.77,56.25,465424.0,45.4387,45.9101,45.3249,45.715,465424.0
2019-05-08 13:00:00,56.25,56.3,55.76,55.87,381937.0,45.715,45.7557,45.3168,45.4062,381937.0
2019-05-08 13:30:00,55.87,56.03,55.66,55.9,424013.0,45.4062,45.5362,45.2355,45.4306,424013.0
2019-05-08 14:00:00,55.92,56.09,55.75,56.01,483363.0,45.4468,45.585,45.3087,45.52,483363.0
2019-05-08 14:30:00,56.02,56.31,56.0,56.1,544781.0,45.5281,45.7638,45.5118,45.5931,544781.0
2019-05-08 15:00:00,56.1,56.13,55.43,55.45,564798.0,45.5931,45.6175,45.0486,45.0649,564798.0
2019-05-08 15:30:00,55.44,55.62,54.96,55.27,2036463.0,45.0567,45.203,44.6666,44.9186,2036463.0
2019-05-09 09:30:00,55.17,55.72,53.6,54.16,1584375.0,44.8373,45.2843,43.5613,44.0165,1584375.0
2019-05-09 10:00:00,54.15,54.2,52.91,53.15,1300110.0,44.0083,44.049,43.0006,43.1956,1300110.0
2019-05-09 10:30:00,53.15,53.51,52.83,53.08,1423484.0,43.1956,43.4882,42.9355,43.1387,1423484.0
2019-05-09 11:00:00,53.06,53.32,52.57,52.68,999417.0,43.1225,43.3338,42.7242,42.8136,999417.0
2019-05-09 11:30:00,52.69,52.94,52.55,52.71,762587.0,42.8218,43.0249,42.708,42.838,762587.0
2019-05-09 12:00:00,52.72,52.82,52.5,52.79,669156.0,42.8462,42.9274,42.6674,42.903,669156.0
2019-05-09 12:30:00,52.79,53.18,52.6,53.0,991786.0,42.903,43.22,42.7486,43.0737,991786.0
2019-05-09 13:00:00,52.98,53.28,52.74,53.11,804839.0,43.0575,43.3013,42.8624,43.1631,804839.0
2019-05-09 13:30:00,53.12,53.49,53.02,53.45,787337.0,43.1712,43.4719,43.09,43.4394,787337.0
2019-05-09 14:00:00,53.46,53.98,53.4,53.77,729938.0,43.4476,43.8702,43.3988,43.6995,729938.0
2019-05-09 14:30:00,53.77,53.85,53.33,53.37,559823.0,43.6995,43.7645,43.3419,43.3744,559823.0
2019-05-09 15:00:00,53.38,53.44,53.17,53.41,502489.0,43.3825,43.4313,43.2119,43.4069,502489.0
2019-05-09 15:30:00,53.4,53.63,52.86,52.96,1709781.0,43.3988,43.5857,42.9599,43.0412,1709781.0
2019-05-10 09:30:00,52.99,53.72,52.72,52.8,858733.0,43.0656,43.6589,42.8462,42.9112,858733.0
2019-05-10 10:00:00,52.81,52.94,52.31,52.41,581490.0,42.9193,43.0249,42.5129,42.5942,581490.0
2019-05-10 10:30:00,52.41,52.54,52.03,52.47,603706.0,42.5942,42.6999,42.2854,42.643,603706.0
2019-05-10 11:00:00,52.46,52.52,52.11,52.34,397397.0,42.6348,42.6836,42.3504,42.5373,397397.0
2019-05-10 11:30:00,52.33,52.5,52.12,52.33,494195.0,42.5292,42.6674,42.3585,42.5292,494195.0
2019-05-10 12:00:00,52.32,52.87,52.17,52.8,574476.0,42.5211,42.9681,42.3992,42.9112,574476.0
2019-05-10 12:30:00,52.79,52.97,52.45,52.77,581171.0,42.903,43.0493,42.6267,42.8868,581171.0
2019-05-10 13:00:00,52.75,53.15,52.71,52.89,689634.0,42.8705,43.1956,42.838,42.9843,689634.0
2019-05-10 13:30:00,52.9,52.91,52.54,52.71,315565.0,42.9924,43.0006,42.6999,42.838,315565.0
2019-05-10 14:00:00,52.71,52.82,52.61,52.67,366688.0,42.838,42.9274,42.7568,42.8055,366688.0
2019-05-10 14:30:00,52.67,52.77,52.52,52.59,451559.0,42.8055,42.8868,42.6836,42.7405,451559.0
2019-05-10 15:00:00,52.59,53.34,52.58,53.2,604147.0,42.7405,43.35,42.7324,43.2363,604147.0
2019-05-10 15:30:00,53.19,53.29,52.89,53.18,1351318.0,43.2281,43.3094,42.9843,43.22,1351318.0
2019-05-13 09:30:00,52.31,52.87,52.1,52.3,524492.0,42.5129,42.9681,42.3423,42.5048,524492.0
2019-05-13 10:00:00,52.29,52.33,51.75,51.83,488248.0,42.4967,42.5292,42.0578,42.1228,488248.0
2019-05-13 10:30:00,51.81,52.12,51.72,51.98,343471.0,42.1066,42.3585,42.0334,42.2447,343471.0
2019-05-13 11:00:00,51.98,52.04,51.48,51.53,392837.0,42.2447,42.2935,41.8384,41.879,392837.0
2019-05-13 11:30:00,51.53,51.65,51.12,51.26,394461.0,41.879,41.9766,41.5458,41.6596,394461.0
2019-05-13 12:00:00,51.28,51.31,50.9,50.98,292066.0,41.6758,41.7002,41.367,41.432,292066.0
2019-05-13 12:30:00,50.98,51.11,50.66,50.69,408733.0,41.432,41.5377,41.172,41.1963,408733.0
2019-05-13 13:00:00,50.69,50.89,50.63,50.72,288501.0,41.1963,41.3589,41.1476,41.2207,288501.0
2019-05-13 13:30:00,50.72,51.03,50.71,50.86,267412.0,41.2207,41.4727,41.2126,41.3345,267412.0
2019-05-13 14:00:00,50.85,51.23,50.84,51.13,439506.0,41.3264,41.6352,41.3183,41.5539,439506.0
2019-05-13 14:30:00,51.16,51.24,51.02,51.12,512149.0,41.5783,41.6433,41.4645,41.5458,512149.0
2019-05-13 15:00:00,51.12,51.23,50.7,50.71,420994.0,41.5458,41.6352,41.2045,41.2126,420994.0
2019-05-13 15:30:00,50.72,50.77,50.6,50.71,1054984.0,41.2207,41.2614,41.1232,41.2126,1054984.0
2019-05-14 09:30:00,51.0,51.36,50.69,51.04,821034.0,41.4483,41.7409,41.1963,41.4808,821034.0
2019-05-14 10:00:00,51.04,51.44,51.01,51.21,476368.0,41.4808,41.8059,41.4564,41.619,476368.0
2019-05-14 10:30:00,51.22,51.43,50.89,50.95,323493.0,41.6271,41.7978,41.3589,41.4077,323493.0
2019-05-14 11:00:00,50.96,51.39,50.9,51.22,377024.0,41.4158,41.7652,41.367,41.6271,377024.0
2019-05-14 11:30:00,51.21,51.62,51.17,51.56,306733.0,41.619,41.9522,41.5864,41.9034,306733.0
2019-05-14 12:00:00,51.56,51.66,51.36,51.37,289932.0,41.9034,41.9847,41.7409,41.749,289932.0
2019-05-14 12:30:00,51.37,51.45,51.28,51.3,267368.0,41.749,41.814,41.6758,41.6921,267368.0
2019-05-14 13:00:00,51.31,51.61,51.28,51.5,260395.0,41.7002,41.944,41.6758,41.8546,260395.0
2019-05-14 13:30:00,51.5,51.52,51.18,51.37,429561.0,41.8546,41.8709,41.5946,41.749,429561.0
2019-05-14 14:00:00,51.37,51.42,51.29,51.3,359736.0,41.749,41.7896,41.684,41.6921,359736.0
2019-05-14 14:30:00,51.3,51.35,51.16,51.18,254102.0,41.6921,41.7327,41.5783,41.5946,254102.0
2019-05-14 15:00:00,51.18,51.34,51.11,51.26,370332.0,41.5946,41.7246,41.5377,41.6596,370332.0
2019-05-14 15:30:00,51.25,51.41,51.12,51.3,915841.0,41.6515,41.7815,41.5458,41.6921,915841.0
2019-05-15 09:30:00,50.67,50.99,50.19,50.75,1242138.0,41.6065,41.8692,41.2123,41.6721,1242138.0
2019-05-15 10:00:00,50.75,51.35,50.7,51.18,790300.0,41.6721,42.1648,41.6311,42.0252,790300.0
2019-05-15 10:30:00,51.19,51.45,51.06,51.06,590132.0,42.0334,42.2469,41.9267,41.9267,590132.0
2019-05-15 11:00:00,51.06,51.11,50.79,50.97,422329.0,41.9267,41.9678,41.705,41.8528,422329.0
2019-05-15 11:30:00,50.97,51.03,50.68,50.98,348572.0,41.8528,41.9021,41.6147,41.861,348572.0
2019-05-15 12:00:00,50.99,51.25,50.98,51.06,328716.0,41.8692,42.0827,41.861,41.9267,328716.0
2019-05-15 12:30:00,51.07,51.18,50.99,51.14,163154.0,41.9349,42.0252,41.8692,41.9924,163154.0
2019-05-15 13:00:00,51.13,51.21,50.81,50.9,217432.0,41.9842,42.0499,41.7214,41.7953,217432.0
2019-05-15 13:30:00,50.9,51.07,50.86,51.04,229865.0,41.7953,41.9349,41.7625,41.9103,229865.0
2019-05-15 14:00:00,51.03,51.2,51.03,51.11,248302.0,41.9021,42.0417,41.9021,41.9678,248302.0
2019-05-15 14:30:00,51.11,51.19,51.03,51.07,205200.0,41.9678,42.0334,41.9021,41.9349,205200.0
2019-05-15 15:00:00,51.07,51.22,51.05,51.21,197584.0,41.9349,42.0581,41.9185,42.0499,197584.0
2019-05-15 15:30:00,51.2,51.34,51.14,51.21,690009.0,42.0417,42.1566,41.9924,42.0499,690009.0
2019-05-16 09:30:00,51.3,52.16,51.3,51.63,591008.0,42.1238,42.8299,42.1238,42.3947,591008.0
2019-05-16 10:00:00,51.64,52.04,51.61,52.03,421879.0,42.4029,42.7314,42.3783,42.7232,421879.0
2019-05-16 10:30:00,52.03,52.27,51.98,52.13,627831.0,42.7232,42.9203,42.6821,42.8053,627831.0
2019-05-16 11:00:00,52.13,52.51,52.09,52.4,484879.0,42.8053,43.1173,42.7725,43.027,484879.0
2019-05-16 11:30:00,52.41,52.47,52.11,52.37,505717.0,43.0352,43.0845,42.7889,43.0024,505717.0
2019-05-16 12:00:00,52.38,52.51,52.33,52.37,499221.0,43.0106,43.1173,42.9695,43.0024,499221.0
2019-05-16 12:30:00,52.38,52.41,52.26,52.3,340009.0,43.0106,43.0352,42.912,42.9449,340009.0
2019-05-16 13:00:00,52.31,52.47,52.24,52.44,298655.0,42.9531,43.0845,42.8956,43.0598,298655.0
2019-05-16 13:30:00,52.44,52.67,52.36,52.53,610623.0,43.0598,43.2487,42.9942,43.1337,610623.0
2019-05-16 14:00:00,52.53,52.65,52.42,52.58,542485.0,43.1337,43.2323,43.0434,43.1748,542485.0
2019-05-16 14:30:00,52.57,52.94,52.54,52.91,511521.0,43.1666,43.4704,43.142,43.4458,511521.0
2019-05-16 15:00:00,52.91,53.25,52.87,53.23,880772.0,43.4458,43.725,43.4129,43.7085,880772.0
2019-05-16 15:30:00,53.23,53.23,52.85,52.88,1667940.0,43.7085,43.7085,43.3965,43.4211,1667940.0
2019-05-17 09:30:00,52.36,52.45,51.93,52.2,535807.0,42.9942,43.0681,42.6411,42.8628,535807.0
2019-05-17 10:00:00,52.19,52.34,52.04,52.26,409787.0,42.8546,42.9777,42.7314,42.912,409787.0
2019-05-17 10:30:00,52.26,52.57,52.16,52.48,295443.0,42.912,43.1666,42.8299,43.0927,295443.0
2019-05-17 11:00:00,52.48,52.59,52.27,52.31,289161.0,43.0927,43.183,42.9203,42.9531,289161.0
2019-05-17 11:30:00,52.32,52.54,52.19,52.53,264876.0,42.9613,43.142,42.8546,43.1337,264876.0
2019-05-17 12:00:00,52.52,52.52,52.2,52.22,380028.0,43.1255,43.1255,42.8628,42.8792,380028.0
2019-05-17 12:30:00,52.22,52.61,52.19,52.46,246914.0,42.8792,43.1994,42.8546,43.0763,246914.0
2019-05-17 13:00:00,52.46,52.5,52.3,52.3,158018.0,43.0763,43.1091,42.9449,42.9449,158018.0
2019-05-17 13:30:00,52.3,52.4,52.26,52.33,189455.0,42.9449,43.027,42.912,42.9695,189455.0
2019-05-17 14:00:00,52.32,52.36,52.2,52.25,193728.0,42.9613,42.9942,42.8628,42.9038,193728.0
2019-05-17 14:30:00,52.25,52.28,52.13,52.25,251361.0,42.9038,42.9285,42.8053,42.9038,251361.0
2019-05-17 15:00:00,52.25,52.27,51.88,51.95,432397.0,42.9038,42.9203,42.6,42.6575,432397.0
2019-05-17 15:30:00,51.95,52.0,51.77,51.94,729174.0,42.6575,42.6986,42.5097,42.6493,729174.0
2019-05-20 09:30:00,51.7,52.1,51.34,51.92,481522.0,42.4522,42.7807,42.1566,42.6329,481522.0
2019-05-20 10:00:00,51.9,52.09,51.87,52.04,444503.0,42.6164,42.7725,42.5918,42.7314,444503.0
2019-05-20 10:30:00,52.03,52.31,51.97,52.05,250541.0,42.7232,42.9531,42.6739,42.7396,250541.0
2019-05-20 11:00:00,52.06,52.09,51.73,51.76,210908.0,42.7478,42.7725,42.4768,42.5015,210908.0
2019-05-20 11:30:00,51.77,51.9,51.68,51.89,173046.0,42.5097,42.6164,42.4358,42.6082,173046.0
2019-05-20 12:00:00,51.89,52.03,51.83,51.89,143013.0,42.6082,42.7232,42.559,42.6082,143013.0
2019-05-20 12:30:00,51.89,52.12,51.85,51.99,174765.0,42.6082,42.7971,42.5754,42.6903,174765.0
2019-05-20 13:00:00,51.98,52.12,51.97,52.01,152008.0,42.6821,42.7971,42.6739,42.7068,152008.0
2019-05-20 13:30:00,52.0,52.14,51.95,52.0,159089.0,42.6986,42.8135,42.6575,42.6986,159089.0
2019-05-20 14:00:00,52.0,52.06,51.89,51.99,307630.0,42.6986,42.7478,42.6082,42.6903,307630.0
2019-05-20 14:30:00,51.99,52.09,51.95,52.04,274489.0,42.6903,42.7725,42.6575,42.7314,274489.0
2019-05-20 15:00:00,52.05,52.08,51.88,52.08,329431.0,42.7396,42.7642,42.6,42.7642,329431.0
2019-05-20 15:30:00,52.07,52.15,52.02,52.1,878858.0,42.756,42.8217,42.715,42.7807,878858.0
2019-05-21 09:30:00,52.59,53.02,52.48,52.98,444858.0,43.183,43.5361,43.0927,43.5033,444858.0
2019-05-21 10:00:00,53.0,53.56,52.98,53.5,589354.0,43.5197,43.9795,43.5033,43.9302,589354.0
2019-05-21 10:30:00,53.5,53.71,53.22,53.71,501668.0,43.9302,44.1027,43.7003,44.1027,501668.0
2019-05-21 11:00:00,53.71,53.78,53.36,53.36,515443.0,44.1027,44.1602,43.8153,43.8153,515443.0
2019-05-21 11:30:00,53.36,53.47,53.16,53.24,433295.0,43.8153,43.9056,43.6511,43.7167,433295.0
2019-05-21 12:00:00,53.24,53.36,53.22,53.31,263417.0,43.7167,43.8153,43.7003,43.7742,263417.0
2019-05-21 12:30:00,53.32,53.4,53.19,53.31,200501.0,43.7824,43.8481,43.6757,43.7742,200501.0
2019-05-21 13:00:00,53.31,53.34,53.12,53.18,193455.0,43.7742,43.7989,43.6182,43.6675,193455.0
2019-05-21 13:30:00,53.18,53.3,53.16,53.26,165956.0,43.6675,43.766,43.6511,43.7332,165956.0
2019-05-21 14:00:00,53.26,53.39,53.2,53.38,191908.0,43.7332,43.8399,43.6839,43.8317,191908.0
2019-05-21 14:30:00,53.38,53.44,53.3,53.39,325400.0,43.8317,43.881,43.766,43.8399,325400.0
2019-05-21 15:00:00,53.37,53.38,53.15,53.24,404502.0,43.8235,43.8317,43.6428,43.7167,404502.0
2019-05-21 15:30:00,53.23,53.42,53.22,53.27,930131.0,43.7085,43.8646,43.7003,43.7414,930131.0
2019-05-22 09:30:00,52.93,53.08,52.66,52.93,400601.0,43.4622,43.5854,43.2405,43.4622,400601.0
2019-05-22 10:00:00,52.93,53.01,52.76,52.86,249341.0,43.4622,43.5279,43.3226,43.4047,249341.0
2019-05-22 10:30:00,52.86,52.86,52.4,52.44,384636.0,43.4047,43.4047,43.027,43.0598,384636.0
2019-05-22 11:00:00,52.43,52.45,52.18,52.42,302446.0,43.0516,43.0681,42.8464,43.0434,302446.0
2019-05-22 11:30:00,52.43,52.53,52.09,52.13,238424.0,43.0516,43.1337,42.7725,42.8053,238424.0
2019-05-22 12:00:00,52.13,52.18,51.89,51.97,178748.0,42.8053,42.8464,42.6082,42.6739,178748.0
2019-05-22 12:30:00,51.96,52.01,51.8,51.86,269877.0,42.6657,42.7068,42.5343,42.5836,269877.0
2019-05-22 13:00:00,51.86,51.96,51.74,51.96,179358.0,42.5836,42.6657,42.4851,42.6657,179358.0
2019-05-22 13:30:00,51.96,52.17,51.92,52.09,231853.0,42.6657,42.8381,42.6329,42.7725,231853.0
2019-05-22 14:00:00,52.1,52.15,51.99,52.07,164025.0,42.7807,42.8217,42.6903,42.756,164025.0
2019-05-22 14:30:00,52.07,52.17,51.95,51.97,245881.0,42.756,42.8381,42.6575,42.6739,245881.0
2019-05-22 15:00:00,51.97,52.03,51.89,51.9,358984.0,42.6739,42.7232,42.6082,42.6164,358984.0
2019-05-22 15:30:00,51.9,52.0,51.82,51.91,838772.0,42.6164,42.6986,42.5507,42.6247,838772.0
2019-05-23 09:30:00,51.08,51.16,49.71,50.55,1081634.0,41.9431,42.0088,40.8182,41.5079,1081634.0
2019-05-23 10:00:00,50.56,50.94,50.52,50.7,577820.0,41.5161,41.8282,41.4833,41.6311,577820.0
2019-05-23 10:30:00,50.69,50.94,50.64,50.83,545561.0,41.6229,41.8282,41.5818,41.7378,545561.0
2019-05-23 11:00:00,50.84,50.84,50.27,50.28,455727.0,41.746,41.746,41.278,41.2862,455727.0
2019-05-23 11:30:00,50.28,50.34,49.95,49.98,318497.0,41.2862,41.3355,41.0152,41.0399,318497.0
2019-05-23 12:00:00,49.98,50.21,49.92,50.0,318858.0,41.0399,41.2287,40.9906,41.0563,318858.0
2019-05-23 12:30:00,50.0,50.1,49.9,50.05,389865.0,41.0563,41.1384,40.9742,41.0974,389865.0
2019-05-23 13:00:00,50.04,50.2,49.98,50.17,314157.0,41.0891,41.2205,41.0399,41.1959,314157.0
2019-05-23 13:30:00,50.18,50.27,50.09,50.16,323165.0,41.2041,41.278,41.1302,41.1877,323165.0
2019-05-23 14:00:00,50.16,50.22,50.02,50.1,369728.0,41.1877,41.2369,41.0727,41.1384,369728.0
2019-05-23 14:30:00,50.1,50.16,49.83,49.96,393014.0,41.1384,41.1877,40.9167,41.0235,393014.0
2019-05-23 15:00:00,49.96,50.28,49.93,50.19,390473.0,41.0235,41.2862,40.9988,41.2123,390473.0
2019-05-23 15:30:00,50.19,50.21,49.95,50.16,1260834.0,41.2123,41.2287,41.0152,41.1877,1260834.0
2019-05-24 09:30:00,50.37,50.77,50.16,50.38,383402.0,41.3601,41.6886,41.1877,41.3683,383402.0
2019-05-24 10:00:00,50.38,50.51,50.25,50.26,195193.0,41.3683,41.4751,41.2616,41.2698,195193.0
2019-05-24 10:30:00,50.28,50.33,49.79,49.87,236361.0,41.2862,41.3273,40.8839,40.9496,236361.0
2019-05-24 11:00:00,49.87,50.08,49.77,50.07,296704.0,40.9496,41.122,40.8674,41.1138,296704.0
2019-05-24 11:30:00,50.08,50.18,50.0,50.07,140948.0,41.122,41.2041,41.0563,41.1138,140948.0
2019-05-24 12:00:00,50.07,50.27,50.03,50.24,140232.0,41.1138,41.278,41.0809,41.2534,140232.0
2019-05-24 12:30:00,50.24,50.37,50.19,50.26,143054.0,41.2534,41.3601,41.2123,41.2698,143054.0
2019-05-24 13:00:00,50.27,50.4,50.2,50.28,166069.0,41.278,41.3848,41.2205,41.2862,166069.0
2019-05-24 13:30:00,50.28,50.34,50.19,50.2,133860.0,41.2862,41.3355,41.2123,41.2205,133860.0
2019-05-24 14:00:00,50.21,50.27,50.05,50.19,146350.0,41.2287,41.278,41.0974,41.2123,146350.0
2019-05-24 14:30:00,50.19,50.29,50.16,50.23,167230.0,41.2123,41.2944,41.1877,41.2452,167230.0
2019-05-24 15:00:00,50.24,50.38,50.2,50.22,258816.0,41.2534,41.3683,41.2205,41.2369,258816.0
2019-05-24 15:30:00,50.22,50.36,50.14,50.3,985078.0,41.2369,41.3519,41.1713,41.3026,985078.0
2019-05-28 09:30:00,50.59,50.75,50.18,50.22,452922.0,41.5408,41.6721,41.2041,41.2369,452922.0
2019-05-28 10:00:00,50.22,50.3,50.01,50.13,215468.0,41.2369,41.3026,41.0645,41.163,215468.0
2019-05-28 10:30:00,50.14,50.14,50.0,50.07,179865.0,41.1713,41.1713,41.0563,41.1138,179865.0
2019-05-28 11:00:00,50.06,50.41,50.05,50.16,191299.0,41.1056,41.393,41.0974,41.1877,191299.0
2019-05-28 11:30:00,50.15,50.35,50.11,50.21,166467.0,41.1795,41.3437,41.1466,41.2287,166467.0
2019-05-28 12:00:00,50.22,50.31,50.13,50.25,217402.0,41.2369,41.3108,41.163,41.2616,217402.0
2019-05-28 12:30:00,50.26,50.27,49.96,49.97,137218.0,41.2698,41.278,41.0235,41.0317,137218.0
2019-05-28 13:00:00,49.98,50.1,49.84,49.86,146699.0,41.0399,41.1384,40.9249,40.9413,146699.0
2019-05-28 13:30:00,49.86,49.96,49.8,49.93,190934.0,40.9413,41.0235,40.8921,40.9988,190934.0
2019-05-28 14:00:00,49.94,49.95,49.63,49.63,336104.0,41.007,41.0152,40.7525,40.7525,336104.0
2019-05-28 14:30:00,49.63,49.71,49.53,49.59,273983.0,40.7525,40.8182,40.6704,40.7196,273983.0
2019-05-28 15:00:00,49.6,49.62,49.26,49.29,422401.0,40.7278,40.7443,40.4487,40.4733,422401.0
2019-05-28 15:30:00,49.29,49.3,48.95,48.96,1536273.0,40.4733,40.4815,40.1941,40.2023,1536273.0
2019-05-29 09:30:00,48.25,48.57,48.02,48.56,511444.0,39.6193,39.8821,39.4305,39.8739,511444.0
2019-05-29 10:00:00,48.55,48.95,48.55,48.95,279788.0,39.8657,40.1941,39.8657,40.1941,279788.0
2019-05-29 10:30:00,48.95,48.96,48.51,48.52,225973.0,40.1941,40.2023,39.8328,39.841,225973.0
2019-05-29 11:00:00,48.51,48.73,48.25,48.28,308870.0,39.8328,40.0135,39.6193,39.644,308870.0
2019-05-29 11:30:00,48.28,48.46,48.08,48.15,387068.0,39.644,39.7918,39.4797,39.5372,387068.0
2019-05-29 12:00:00,48.15,48.58,48.12,48.51,431047.0,39.5372,39.8903,39.5126,39.8328,431047.0
2019-05-29 12:30:00,48.5,48.63,48.46,48.46,142514.0,39.8246,39.9314,39.7918,39.7918,142514.0
2019-05-29 13:00:00,48.47,48.8,48.44,48.64,281402.0,39.8,40.0709,39.7753,39.9396,281402.0
2019-05-29 13:30:00,48.63,48.81,48.52,48.54,241946.0,39.9314,40.0792,39.841,39.8575,241946.0
2019-05-29 14:00:00,48.54,48.67,48.46,48.66,233644.0,39.8575,39.9642,39.7918,39.956,233644.0
2019-05-29 14:30:00,48.65,48.73,48.56,48.62,336206.0,39.9478,40.0135,39.8739,39.9231,336206.0
2019-05-29 15:00:00,48.61,48.76,48.46,48.73,291656.0,39.9149,40.0381,39.7918,40.0135,291656.0
2019-05-29 15:30:00,48.73,49.1,48.64,48.99,856363.0,40.0135,40.3173,39.9396,40.227,856363.0
2019-05-30 09:30:00,48.74,48.89,48.4,48.57,334101.0,40.0217,40.1449,39.7425,39.8821,334101.0
2019-05-30 10:00:00,48.57,48.67,48.04,48.12,439746.0,39.8821,39.9642,39.4469,39.5126,439746.0
2019-05-30 10:30:00,48.13,48.18,47.7,47.8,448899.0,39.5208,39.5619,39.1677,39.2498,448899.0
2019-05-30 11:00:00,47.78,47.79,47.12,47.19,577918.0,39.2334,39.2416,38.6915,38.7489,577918.0
2019-05-30 11:30:00,47.2,47.36,46.97,47.2,527912.0,38.7571,38.8885,38.5683,38.7571,527912.0
2019-05-30 12:00:00,47.2,47.4,47.18,47.26,347244.0,38.7571,38.9214,38.7407,38.8064,347244.0
2019-05-30 12:30:00,47.25,47.55,47.18,47.48,371770.0,38.7982,39.0445,38.7407,38.9871,371770.0
2019-05-30 13:00:00,47.48,47.54,47.2,47.23,247820.0,38.9871,39.0363,38.7571,38.7818,247820.0
2019-05-30 13:30:00,47.23,47.47,47.11,47.46,427611.0,38.7818,38.9789,38.6832,38.9706,427611.0
2019-05-30 14:00:00,47.46,47.48,47.03,47.09,400336.0,38.9706,38.9871,38.6176,38.6668,400336.0
2019-05-30 14:30:00,47.09,47.35,47.01,47.23,532060.0,38.6668,38.8803,38.6011,38.7818,532060.0
2019-05-30 15:00:00,47.23,47.24,46.99,47.02,642042.0,38.7818,38.79,38.5847,38.6093,642042.0
2019-05-30 15:30:00,47.02,47.18,46.95,47.09,1069751.0,38.6093,38.7407,38.5519,38.6668,1069751.0
2019-05-31 09:30:00,46.21,46.27,45.47,45.85,1515031.0,37.9442,37.9935,37.3366,37.6486,1515031.0
2019-05-31 10:00:00,45.86,46.4,45.78,46.3,927688.0,37.6568,38.1002,37.5911,38.0181,927688.0
2019-05-31 10:30:00,46.31,46.38,45.94,46.04,519815.0,38.0263,38.0838,37.7225,37.8046,519815.0
2019-05-31 11:00:00,46.03,46.3,45.94,46.27,521426.0,37.7964,38.0181,37.7225,37.9935,521426.0
2019-05-31 11:30:00,46.27,46.31,45.73,45.89,430554.0,37.9935,38.0263,37.5501,37.6815,430554.0
2019-05-31 12:00:00,45.88,45.95,45.6,45.62,261851.0,37.6733,37.7307,37.4433,37.4598,261851.0
2019-05-31 12:30:00,45.62,45.78,45.6,45.71,370463.0,37.4598,37.5911,37.4433,37.5337,370463.0
2019-05-31 13:00:00,45.71,45.9,45.67,45.76,340533.0,37.5337,37.6897,37.5008,37.5747,340533.0
2019-05-31 13:30:00,45.76,45.87,45.64,45.73,408516.0,37.5747,37.665,37.4762,37.5501,408516.0
2019-05-31 14:00:00,45.73,45.9,45.64,45.81,491669.0,37.5501,37.6897,37.4762,37.6158,491669.0
2019-05-31 14:30:00,45.81,45.97,45.67,45.9,501863.0,37.6158,37.7472,37.5008,37.6897,501863.0
2019-05-31 15:00:00,45.89,45.99,45.8,45.96,698372.0,37.6815,37.7636,37.6076,37.739,698372.0
2019-05-31 15:30:00,45.95,46.07,45.94,46.0,1903836.0,37.7307,37.8293,37.7225,37.7718,1903836.0
2019-06-03 09:30:00,46.11,46.5,46.02,46.3,574128.0,37.8621,38.1824,37.7882,38.0181,574128.0
2019-06-03 10:00:00,46.3,46.56,46.18,46.51,298000.0,38.0181,38.2316,37.9196,38.1906,298000.0
2019-06-03 10:30:00,46.52,46.75,46.47,46.72,339289.0,38.1988,38.3876,38.1577,38.363,339289.0
2019-06-03 11:00:00,46.72,46.89,46.37,46.53,418531.0,38.363,38.5026,38.0756,38.207,418531.0
2019-06-03 11:30:00,46.53,46.79,46.53,46.6,252003.0,38.207,38.4205,38.207,38.2645,252003.0
2019-06-03 12:00:00,46.61,46.7,46.45,46.61,261804.0,38.2727,38.3466,38.1413,38.2727,261804.0
2019-06-03 12:30:00,46.62,46.86,46.55,46.56,347131.0,38.2809,38.478,38.2234,38.2316,347131.0
2019-06-03 13:00:00,46.57,46.96,46.49,46.78,336863.0,38.2398,38.5601,38.1741,38.4123,336863.0
2019-06-03 13:30:00,46.78,47.11,46.61,47.06,374381.0,38.4123,38.6832,38.2727,38.6422,374381.0
2019-06-03 14:00:00,47.07,47.25,46.97,47.06,302468.0,38.6504,38.7982,38.5683,38.6422,302468.0
2019-06-03 14:30:00,47.06,47.1,46.76,46.84,316531.0,38.6422,38.675,38.3959,38.4615,316531.0
2019-06-03 15:00:00,46.84,47.04,46.73,46.9,371583.0,38.4615,38.6258,38.3712,38.5108,371583.0
2019-06-03 15:30:00,46.89,47.17,46.75,47.12,1219149.0,38.5026,38.7325,38.3876,38.6915,1219149.0
2019-06-04 09:30:00,47.49,48.18,47.46,47.63,639458.0,38.9953,39.5619,38.9706,39.1102,639458.0
2019-06-04 10:00:00,47.63,47.63,47.14,47.5,480325.0,39.1102,39.1102,38.7079,39.0035,480325.0
2019-06-04 10:30:00,47.51,48.11,47.39,48.04,648128.0,39.0117,39.5044,38.9132,39.4469,648128.0
2019-06-04 11:00:00,48.03,48.26,47.99,48.16,359012.0,39.4387,39.6275,39.4058,39.5454,359012.0
2019-06-04 11:30:00,48.17,48.2,47.86,47.93,317386.0,39.5536,39.5783,39.2991,39.3566,317386.0
2019-06-04 12:00:00,47.94,48.01,47.76,47.89,246887.0,39.3648,39.4223,39.217,39.3237,246887.0
2019-06-04 12:30:00,47.9,47.95,47.73,47.87,221167.0,39.3319,39.373,39.1923,39.3073,221167.0
2019-06-04 13:00:00,47.86,48.17,47.82,48.03,306805.0,39.2991,39.5536,39.2662,39.4387,306805.0
2019-06-04 13:30:00,48.03,48.07,47.85,47.96,273626.0,39.4387,39.4715,39.2909,39.3812,273626.0
2019-06-04 14:00:00,47.97,47.97,47.79,47.83,304256.0,39.3894,39.3894,39.2416,39.2745,304256.0
2019-06-04 14:30:00,47.83,48.33,47.81,48.27,467896.0,39.2745,39.685,39.258,39.6358,467896.0
2019-06-04 15:00:00,48.28,48.48,48.25,48.45,441813.0,39.644,39.8082,39.6193,39.7836,441813.0
2019-06-04 15:30:00,48.45,48.66,48.33,48.49,1187012.0,39.7836,39.956,39.685,39.8164,1187012.0
2019-06-05 09:30:00,48.86,48.86,47.29,47.51,529197.0,40.1202,40.1202,38.831,39.0117,529197.0
2019-06-05 10:00:00,47.52,47.86,47.22,47.71,681652.0,39.0199,39.2991,38.7736,39.1759,681652.0
2019-06-05 10:30:00,47.69,47.7,47.02,47.15,691127.0,39.1595,39.1677,38.6093,38.7161,691127.0
2019-06-05 11:00:00,47.15,47.55,47.07,47.47,471727.0,38.7161,39.0445,38.6504,38.9789,471727.0
2019-06-05 11:30:00,47.46,47.63,47.26,47.56,383017.0,38.9706,39.1102,38.8064,39.0528,383017.0
2019-06-05 12:00:00,47.54,47.81,47.53,47.7,371378.0,39.0363,39.258,39.0281,39.1677,371378.0
2019-06-05 12:30:00,47.69,47.86,47.61,47.79,362403.0,39.1595,39.2991,39.0938,39.2416,362403.0
2019-06-05 13:00:00,47.79,48.04,47.77,48.0,288731.0,39.2416,39.4469,39.2252,39.414,288731.0
2019-06-05 13:30:00,48.01,48.02,47.78,47.79,279839.0,39.4223,39.4305,39.2334,39.2416,279839.0
2019-06-05 14:00:00,47.78,47.81,47.59,47.62,412156.0,39.2334,39.258,39.0774,39.102,412156.0
2019-06-05 14:30:00,47.63,47.65,47.46,47.49,486225.0,39.1102,39.1267,38.9706,38.9953,486225.0
2019-06-05 15:00:00,47.49,47.78,47.48,47.69,498481.0,38.9953,39.2334,38.9871,39.1595,498481.0
2019-06-05 15:30:00,47.69,47.76,47.54,47.69,873398.0,39.1595,39.217,39.0363,39.1595,873398.0
2019-06-06 09:30:00,47.65,47.96,47.4,47.43,624008.0,39.1267,39.3812,38.9214,38.946,624008.0
2019-06-06 10:00:00,47.39,47.52,46.92,46.92,437675.0,38.9132,39.0199,38.5272,38.5272,437675.0
2019-06-06 10:30:00,46.91,47.26,46.8,46.89,442963.0,38.519,38.8064,38.4287,38.5026,442963.0
2019-06-06 11:00:00,46.89,47.18,46.85,47.03,475546.0,38.5026,38.7407,38.4698,38.6176,475546.0
2019-06-06 11:30:00,47.02,47.13,46.82,46.97,473472.0,38.6093,38.6997,38.4451,38.5683,473472.0
2019-06-06 12:00:00,46.97,47.19,46.9,47.13,265790.0,38.5683,38.7489,38.5108,38.6997,265790.0
2019-06-06 12:30:00,47.13,47.35,47.06,47.3,293630.0,38.6997,38.8803,38.6422,38.8393,293630.0
2019-06-06 13:00:00,47.3,47.5,47.24,47.32,329057.0,38.8393,39.0035,38.79,38.8557,329057.0
2019-06-06 13:30:00,47.33,47.35,47.17,47.24,294026.0,38.8639,38.8803,38.7325,38.79,294026.0
2019-06-06 14:00:00,47.23,47.45,47.2,47.42,239839.0,38.7818,38.9624,38.7571,38.9378,239839.0
2019-06-06 14:30:00,47.43,47.79,47.42,47.65,334056.0,38.946,39.2416,38.9378,39.1267,334056.0
2019-06-06 15:00:00,47.66,48.1,47.61,48.08,486242.0,39.1349,39.4962,39.0938,39.4797,486242.0
2019-06-06 15:30:00,48.07,48.23,47.97,48.09,1384846.0,39.4715,39.6029,39.3894,39.4879,1384846.0
2019-06-07 09:30:00,48.39,48.65,47.41,47.57,550303.0,39.7343,39.9478,38.9296,39.061,550303.0
2019-06-07 10:00:00,47.57,47.85,47.0,47.07,437179.0,39.061,39.2909,38.5929,38.6504,437179.0
2019-06-07 10:30:00,47.07,47.41,47.0,47.28,503082.0,38.6504,38.9296,38.5929,38.8228,503082.0
2019-06-07 11:00:00,47.26,47.27,46.78,46.85,499814.0,38.8064,38.8146,38.4123,38.4698,499814.0
2019-06-07 11:30:00,46.84,47.01,46.73,46.83,510663.0,38.4615,38.6011,38.3712,38.4533,510663.0
2019-06-07 12:00:00,46.82,46.83,46.32,46.68,922815.0,38.4451,38.4533,38.0346,38.3302,922815.0
2019-06-07 12:30:00,46.68,46.84,46.43,46.8,741945.0,38.3302,38.4615,38.1249,38.4287,741945.0
2019-06-07 13:00:00,46.8,46.91,46.7,46.75,659437.0,38.4287,38.519,38.3466,38.3876,659437.0
2019-06-07 13:30:00,46.75,46.94,46.71,46.93,528020.0,38.3876,38.5437,38.3548,38.5354,528020.0
2019-06-07 14:00:00,46.93,47.01,46.74,46.98,499599.0,38.5354,38.6011,38.3794,38.5765,499599.0
2019-06-07 14:30:00,46.98,47.35,46.97,47.22,665601.0,38.5765,38.8803,38.5683,38.7736,665601.0
2019-06-07 15:00:00,47.23,47.26,46.98,47.21,647464.0,38.7818,38.8064,38.5765,38.7654,647464.0
2019-06-07 15:30:00,47.21,47.26,46.86,46.98,1372534.0,38.7654,38.8064,38.478,38.5765,1372534.0
2019-06-10 09:30:00,47.47,48.05,47.42,48.0,762003.0,38.9789,39.4551,38.9378,39.414,762003.0
2019-06-10 10:00:00,48.01,48.44,47.89,48.4,760382.0,39.4223,39.7753,39.3237,39.7425,760382.0
2019-06-10 10:30:00,48.4,48.47,47.78,48.03,509588.0,39.7425,39.8,39.2334,39.4387,509588.0
2019-06-10 11:00:00,48.03,48.17,47.68,47.69,367310.0,39.4387,39.5536,39.1513,39.1595,367310.0
2019-06-10 11:30:00,47.7,47.84,47.62,47.71,364457.0,39.1677,39.2827,39.102,39.1759,364457.0
2019-06-10 12:00:00,47.71,48.0,47.7,47.94,385215.0,39.1759,39.414,39.1677,39.3648,385215.0
2019-06-10 12:30:00,47.93,48.0,47.76,47.87,441022.0,39.3566,39.414,39.217,39.3073,441022.0
2019-06-10 13:00:00,47.87,47.92,47.58,47.73,373374.0,39.3073,39.3484,39.0692,39.1923,373374.0
2019-06-10 13:30:00,47.72,47.88,47.66,47.74,328379.0,39.1841,39.3155,39.1349,39.2006,328379.0
2019-06-10 14:00:00,47.75,47.81,47.54,47.74,391949.0,39.2088,39.258,39.0363,39.2006,391949.0
2019-06-10 14:30:00,47.74,47.8,47.63,47.7,257650.0,39.2006,39.2498,39.1102,39.1677,257650.0
2019-06-10 15:00:00,47.7,47.73,47.58,47.68,336066.0,39.1677,39.1923,39.0692,39.1513,336066.0
2019-06-10 15:30:00,47.68,47.83,47.56,47.67,798360.0,39.1513,39.2745,39.0528,39.1431,798360.0
2019-06-11 09:30:00,48.14,48.47,47.86,48.04,578588.0,39.529,39.8,39.2991,39.4469,578588.0
2019-06-11 10:00:00,48.03,48.32,47.81,48.32,499157.0,39.4387,39.6768,39.258,39.6768,499157.0
2019-06-11 10:30:00,48.3,48.3,47.87,48.04,354488.0,39.6604,39.6604,39.3073,39.4469,354488.0
2019-06-11 11:00:00,48.03,48.38,48.01,48.34,315561.0,39.4387,39.7261,39.4223,39.6932,315561.0
2019-06-11 11:30:00,48.33,48.39,47.92,47.99,396969.0,39.685,39.7343,39.3484,39.4058,396969.0
2019-06-11 12:00:00,48.0,48.14,47.89,47.98,268210.0,39.414,39.529,39.3237,39.3976,268210.0
2019-06-11 12:30:00,47.98,47.98,47.81,47.84,274999.0,39.3976,39.3976,39.258,39.2827,274999.0
2019-06-11 13:00:00,47.84,47.92,47.77,47.87,247004.0,39.2827,39.3484,39.2252,39.3073,247004.0
2019-06-11 13:30:00,47.88,48.03,47.84,47.87,276372.0,39.3155,39.4387,39.2827,39.3073,276372.0
2019-06-11 14:00:00,47.87,48.08,47.86,48.01,212957.0,39.3073,39.4797,39.2991,39.4223,212957.0
2019-06-11 14:30:00,48.01,48.08,47.85,48.08,225868.0,39.4223,39.4797,39.2909,39.4797,225868.0
2019-06-11 15:00:00,48.07,48.12,47.89,47.93,263726.0,39.4715,39.5126,39.3237,39.3566,263726.0
2019-06-11 15:30:00,47.93,48.02,47.76,47.77,522472.0,39.3566,39.4305,39.217,39.2252,522472.0
2019-06-12 09:30:00,47.64,47.89,47.21,47.27,562338.0,39.1184,39.3237,38.7654,38.8146,562338.0
2019-06-12 10:00:00,47.26,47.32,47.01,47.09,438789.0,38.8064,38.8557,38.6011,38.6668,438789.0
2019-06-12 10:30:00,47.1,47.45,46.98,47.16,504325.0,38.675,38.9624,38.5765,38.7243,504325.0
2019-06-12 11:00:00,47.16,47.27,47.08,47.17,485067.0,38.7243,38.8146,38.6586,38.7325,485067.0
2019-06-12 11:30:00,47.16,47.27,47.11,47.15,370195.0,38.7243,38.8146,38.6832,38.7161,370195.0
2019-06-12 12:00:00,47.15,47.33,47.15,47.3,284612.0,38.7161,38.8639,38.7161,38.8393,284612.0
2019-06-12 12:30:00,47.29,47.4,47.27,47.3,273979.0,38.831,38.9214,38.8146,38.8393,273979.0
2019-06-12 13:00:00,47.31,47.4,47.2,47.24,283164.0,38.8475,38.9214,38.7571,38.79,283164.0
2019-06-12 13:30:00,47.25,47.37,47.23,47.33,207709.0,38.7982,38.8967,38.7818,38.8639,207709.0
2019-06-12 14:00:00,47.33,47.36,47.15,47.2,279588.0,38.8639,38.8885,38.7161,38.7571,279588.0
2019-06-12 14:30:00,47.2,47.42,47.11,47.38,305610.0,38.7571,38.9378,38.6832,38.905,305610.0
2019-06-12 15:00:00,47.39,47.47,47.09,47.12,417480.0,38.9132,38.9789,38.6668,38.6915,417480.0
2019-06-12 15:30:00,47.11,47.2,46.9,46.97,892494.0,38.6832,38.7571,38.5108,38.5683,892494.0
2019-06-13 09:30:00,47.44,48.01,47.13,47.96,688124.0,38.9542,39.4223,38.6997,39.3812,688124.0
2019-06-13 10:00:00,47.96,48.0,47.54,47.92,347099.0,39.3812,39.414,39.0363,39.3484,347099.0
2019-06-13 10:30:00,47.91,47.93,47.72,47.85,322066.0,39.3401,39.3566,39.1841,39.2909,322066.0
2019-06-13 11:00:00,47.84,48.1,47.82,47.85,359317.0,39.2827,39.4962,39.2662,39.2909,359317.0
2019-06-13 11:30:00,47.84,47.88,47.66,47.73,297972.0,39.2827,39.3155,39.1349,39.1923,297972.0
2019-06-13 12:00:00,47.72,47.82,47.62,47.65,288266.0,39.1841,39.2662,39.102,39.1267,288266.0
2019-06-13 12:30:00,47.66,47.75,47.59,47.75,257156.0,39.1349,39.2088,39.0774,39.2088,257156.0
2019-06-13 13:00:00,47.76,47.85,47.68,47.79,242766.0,39.217,39.2909,39.1513,39.2416,242766.0
2019-06-13 13:30:00,47.79,47.87,47.75,47.8,209486.0,39.2416,39.3073,39.2088,39.2498,209486.0
2019-06-13 14:00:00,47.81,47.86,47.73,47.75,228511.0,39.258,39.2991,39.1923,39.2088,228511.0
2019-06-13 14:30:00,47.76,47.77,47.58,47.61,295823.0,39.217,39.2252,39.0692,39.0938,295823.0
2019-06-13 15:00:00,47.61,47.76,47.55,47.7,390799.0,39.0938,39.217,39.0445,39.1677,390799.0
2019-06-13 15:30:00,47.71,47.92,47.66,47.91,968876.0,39.1759,39.3484,39.1349,39.3401,968876.0
2019-06-14 09:30:00,47.8,47.89,47.36,47.41,373337.0,39.2498,39.3237,38.8885,38.9296,373337.0
2019-06-14 10:00:00,47.41,47.66,47.33,47.54,303895.0,38.9296,39.1349,38.8639,39.0363,303895.0
2019-06-14 10:30:00,47.55,47.86,47.55,47.73,313140.0,39.0445,39.2991,39.0445,39.1923,313140.0
2019-06-14 11:00:00,47.73,47.75,47.51,47.55,348988.0,39.1923,39.2088,39.0117,39.0445,348988.0
2019-06-14 11:30:00,47.54,47.76,47.43,47.71,241231.0,39.0363,39.217,38.946,39.1759,241231.0
2019-06-14 12:00:00,47.71,47.76,47.65,47.7,182922.0,39.1759,39.217,39.1267,39.1677,182922.0
2019-06-14 12:30:00,47.68,47.71,47.62,47.64,203414.0,39.1513,39.1759,39.102,39.1184,203414.0
2019-06-14 13:00:00,47.64,47.81,47.6,47.72,259731.0,39.1184,39.258,39.0856,39.1841,259731.0
2019-06-14 13:30:00,47.72,47.82,47.64,47.8,251674.0,39.1841,39.2662,39.1184,39.2498,251674.0
2019-06-14 14:00:00,47.8,47.84,47.71,47.75,246181.0,39.2498,39.2827,39.1759,39.2088,246181.0
2019-06-14 14:30:00,47.75,47.81,47.68,47.71,287668.0,39.2088,39.258,39.1513,39.1759,287668.0
2019-06-14 15:00:00,47.71,47.83,47.69,47.83,363798.0,39.1759,39.2745,39.1595,39.2745,363798.0
2019-06-14 15:30:00,47.83,48.0,47.79,47.96,736437.0,39.2745,39.414,39.2416,39.3812,736437.0
2019-06-17 09:30:00,47.98,48.18,47.75,48.07,391892.0,39.3976,39.5619,39.2088,39.4715,391892.0
2019-06-17 10:00:00,48.05,48.29,47.88,48.07,464160.0,39.4551,39.6522,39.3155,39.4715,464160.0
2019-06-17 10:30:00,48.06,48.41,48.03,48.24,305424.0,39.4633,39.7507,39.4387,39.6111,305424.0
2019-06-17 11:00:00,48.24,48.5,48.23,48.46,527933.0,39.6111,39.8246,39.6029,39.7918,527933.0
2019-06-17 11:30:00,48.45,48.97,48.4,48.83,593336.0,39.7836,40.2105,39.7425,40.0956,593336.0
2019-06-17 12:00:00,48.83,48.86,48.55,48.61,283177.0,40.0956,40.1202,39.8657,39.9149,283177.0
2019-06-17 12:30:00,48.61,48.79,48.59,48.74,345454.0,39.9149,40.0627,39.8985,40.0217,345454.0
2019-06-17 13:00:00,48.74,48.84,48.71,48.78,272314.0,40.0217,40.1038,39.997,40.0545,272314.0
2019-06-17 13:30:00,48.77,48.92,48.77,48.81,276333.0,40.0463,40.1695,40.0463,40.0792,276333.0
2019-06-17 14:00:00,48.8,48.87,48.67,48.68,321312.0,40.0709,40.1284,39.9642,39.9724,321312.0
2019-06-17 14:30:00,48.68,48.78,48.58,48.77,388661.0,39.9724,40.0545,39.8903,40.0463,388661.0
2019-06-17 15:00:00,48.77,49.0,48.72,49.0,500409.0,40.0463,40.2352,40.0053,40.2352,500409.0
2019-06-17 15:30:00,48.99,49.0,48.57,48.7,1161198.0,40.227,40.2352,39.8821,39.9888,1161198.0
2019-06-18 09:30:00,48.8,50.05,48.8,49.76,631700.0,40.0709,41.0974,40.0709,40.8592,631700.0
2019-06-18 10:00:00,49.75,49.9,49.3,49.66,610514.0,40.851,40.9742,40.4815,40.7771,610514.0
2019-06-18 10:30:00,49.68,49.84,49.61,49.77,382671.0,40.7935,40.9249,40.7361,40.8674,382671.0
2019-06-18 11:00:00,49.78,49.87,49.35,49.49,389569.0,40.8757,40.9496,40.5226,40.6375,389569.0
2019-06-18 11:30:00,49.49,49.53,49.24,49.34,517280.0,40.6375,40.6704,40.4322,40.5144,517280.0
2019-06-18 12:00:00,49.35,49.43,49.24,49.38,318894.0,40.5226,40.5883,40.4322,40.5472,318894.0
2019-06-18 12:30:00,49.38,49.45,49.22,49.24,314280.0,40.5472,40.6047,40.4158,40.4322,314280.0
2019-06-18 13:00:00,49.24,49.46,49.11,49.44,382323.0,40.4322,40.6129,40.3255,40.5965,382323.0
2019-06-18 13:30:00,49.44,49.65,49.43,49.62,291231.0,40.5965,40.7689,40.5883,40.7443,291231.0
2019-06-18 14:00:00,49.62,49.75,49.51,49.7,265624.0,40.7443,40.851,40.6539,40.81,265624.0
2019-06-18 14:30:00,49.69,49.92,49.67,49.89,470675.0,40.8018,40.9906,40.7853,40.966,470675.0
2019-06-18 15:00:00,49.9,49.92,49.63,49.65,530256.0,40.9742,40.9906,40.7525,40.7689,530256.0
2019-06-18 15:30:00,49.65,49.67,49.5,49.64,1067378.0,40.7689,40.7853,40.6457,40.7607,1067378.0
2019-06-19 09:30:00,49.76,50.12,49.36,49.79,457123.0,40.8592,41.1548,40.5308,40.8839,457123.0
2019-06-19 10:00:00,49.81,50.08,49.7,49.89,368798.0,40.9003,41.122,40.81,40.966,368798.0
2019-06-19 10:30:00,49.93,50.4,49.92,50.09,478348.0,40.9988,41.3848,40.9906,41.1302,478348.0
2019-06-19 11:00:00,50.09,50.13,49.98,50.04,321531.0,41.1302,41.163,41.0399,41.0891,321531.0
2019-06-19 11:30:00,50.04,50.32,50.03,50.27,220556.0,41.0891,41.3191,41.0809,41.278,220556.0
2019-06-19 12:00:00,50.26,50.29,50.06,50.08,180036.0,41.2698,41.2944,41.1056,41.122,180036.0
2019-06-19 12:30:00,50.09,50.16,50.06,50.11,190284.0,41.1302,41.1877,41.1056,41.1466,190284.0
2019-06-19 13:00:00,50.1,50.15,50.04,50.07,162573.0,41.1384,41.1795,41.0891,41.1138,162573.0
2019-06-19 13:30:00,50.07,50.27,50.05,50.13,256280.0,41.1138,41.278,41.0974,41.163,256280.0
2019-06-19 14:00:00,50.13,50.34,49.57,49.6,497842.0,41.163,41.3355,40.7032,40.7278,497842.0
2019-06-19 14:30:00,49.61,49.95,49.6,49.93,310048.0,40.7361,41.0152,40.7278,40.9988,310048.0
2019-06-19 15:00:00,49.93,49.94,49.78,49.83,287084.0,40.9988,41.007,40.8757,40.9167,287084.0
2019-06-19 15:30:00,49.83,49.9,49.56,49.64,685088.0,40.9167,40.9742,40.695,40.7607,685088.0
2019-06-20 09:30:00,50.53,51.36,50.51,51.03,794030.0,41.4915,42.173,41.4751,41.9021,794030.0
2019-06-20 10:00:00,51.04,51.44,50.94,51.34,467405.0,41.9103,42.2387,41.8282,42.1566,467405.0
2019-06-20 10:30:00,51.33,51.74,51.27,51.48,494258.0,42.1484,42.4851,42.0991,42.2716,494258.0
2019-06-20 11:00:00,51.49,51.7,51.34,51.41,576996.0,42.2798,42.4522,42.1566,42.2141,576996.0
2019-06-20 11:30:00,51.41,51.63,51.39,51.44,432852.0,42.2141,42.3947,42.1977,42.2387,432852.0
2019-06-20 12:00:00,51.44,51.48,51.0,51.01,454635.0,42.2387,42.2716,41.8774,41.8856,454635.0
2019-06-20 12:30:00,51.02,51.35,51.0,51.34,419508.0,41.8938,42.1648,41.8774,42.1566,419508.0
2019-06-20 13:00:00,51.34,51.62,51.33,51.6,366733.0,42.1566,42.3865,42.1484,42.3701,366733.0
2019-06-20 13:30:00,51.61,51.68,51.48,51.58,428731.0,42.3783,42.4358,42.2716,42.3537,428731.0
2019-06-20 14:00:00,51.56,51.89,51.54,51.81,481662.0,42.3373,42.6082,42.3208,42.5425,481662.0
2019-06-20 14:30:00,51.81,51.97,51.69,51.97,539587.0,42.5425,42.6739,42.444,42.6739,539587.0
2019-06-20 15:00:00,51.97,52.29,51.73,51.87,1595436.0,42.6739,42.9367,42.4768,42.5918,1595436.0
2019-06-20 15:30:00,51.87,52.05,51.8,51.93,1448259.0,42.5918,42.7396,42.5343,42.6411,1448259.0
2019-06-21 09:30:00,52.58,52.86,52.06,52.09,1791606.0,43.1748,43.4047,42.7478,42.7725,1791606.0
2019-06-21 10:00:00,52.09,52.39,51.9,52.34,575840.0,42.7725,43.0188,42.6164,42.9777,575840.0
2019-06-21 10:30:00,52.35,52.81,52.34,52.59,509330.0,42.9859,43.3637,42.9777,43.183,509330.0
2019-06-21 11:00:00,52.6,52.88,52.59,52.71,384396.0,43.1912,43.4211,43.183,43.2816,384396.0
2019-06-21 11:30:00,52.7,52.86,52.61,52.72,356081.0,43.2733,43.4047,43.1994,43.2898,356081.0
2019-06-21 12:00:00,52.72,52.83,52.67,52.72,348251.0,43.2898,43.3801,43.2487,43.2898,348251.0
2019-06-21 12:30:00,52.72,53.01,52.71,52.95,303160.0,43.2898,43.5279,43.2816,43.4786,303160.0
2019-06-21 13:00:00,52.95,53.19,52.9,53.16,294780.0,43.4786,43.6757,43.4376,43.6511,294780.0
2019-06-21 13:30:00,53.16,53.17,52.82,52.9,339509.0,43.6511,43.6593,43.3719,43.4376,339509.0
2019-06-21 14:00:00,52.91,52.93,52.74,52.81,281807.0,43.4458,43.4622,43.3062,43.3637,281807.0
2019-06-21 14:30:00,52.81,52.89,52.63,52.68,297665.0,43.3637,43.4294,43.2159,43.2569,297665.0
2019-06-21 15:00:00,52.67,52.76,52.59,52.62,366543.0,43.2487,43.3226,43.183,43.2077,366543.0
2019-06-21 15:30:00,52.63,52.81,52.58,52.64,1316435.0,43.2159,43.3637,43.1748,43.2241,1316435.0
2019-06-24 09:30:00,52.19,52.89,51.6,51.71,661815.0,42.8546,43.4294,42.3701,42.4604,661815.0
2019-06-24 10:00:00,51.7,52.09,51.69,51.87,323874.0,42.4522,42.7725,42.444,42.5918,323874.0
2019-06-24 10:30:00,51.85,52.08,51.8,51.9,221937.0,42.5754,42.7642,42.5343,42.6164,221937.0
2019-06-24 11:00:00,51.89,51.98,51.7,51.87,261536.0,42.6082,42.6821,42.4522,42.5918,261536.0
2019-06-24 11:30:00,51.87,52.01,51.76,51.91,200475.0,42.5918,42.7068,42.5015,42.6247,200475.0
2019-06-24 12:00:00,51.91,51.97,51.7,51.73,188935.0,42.6247,42.6739,42.4522,42.4768,188935.0
2019-06-24 12:30:00,51.74,51.81,51.7,51.76,136783.0,42.4851,42.5425,42.4522,42.5015,136783.0
2019-06-24 13:00:00,51.76,51.93,51.76,51.87,189628.0,42.5015,42.6411,42.5015,42.5918,189628.0
2019-06-24 13:30:00,51.87,51.92,51.79,51.8,147613.0,42.5918,42.6329,42.5261,42.5343,147613.0
2019-06-24 14:00:00,51.81,51.99,51.79,51.88,117938.0,42.5425,42.6903,42.5261,42.6,117938.0
2019-06-24 14:30:00,51.87,51.89,51.65,51.7,162529.0,42.5918,42.6082,42.4112,42.4522,162529.0
2019-06-24 15:00:00,51.68,51.8,51.68,51.73,154782.0,42.4358,42.5343,42.4358,42.4768,154782.0
2019-06-24 15:30:00,51.73,51.78,51.54,51.62,712315.0,42.4768,42.5179,42.3208,42.3865,712315.0
2019-06-25 09:30:00,51.38,51.79,51.09,51.79,334332.0,42.1895,42.5261,41.9513,42.5261,334332.0
2019-06-25 10:00:00,51.79,52.04,51.76,51.86,233278.0,42.5261,42.7314,42.5015,42.5836,233278.0
2019-06-25 10:30:00,51.87,51.91,51.68,51.74,247491.0,42.5918,42.6247,42.4358,42.4851,247491.0
2019-06-25 11:00:00,51.75,51.86,51.7,51.78,218885.0,42.4933,42.5836,42.4522,42.5179,218885.0
2019-06-25 11:30:00,51.78,51.83,51.53,51.58,137262.0,42.5179,42.559,42.3126,42.3537,137262.0
2019-06-25 12:00:00,51.58,51.68,51.54,51.63,114694.0,42.3537,42.4358,42.3208,42.3947,114694.0
2019-06-25 12:30:00,51.63,51.68,51.53,51.59,123297.0,42.3947,42.4358,42.3126,42.3619,123297.0
2019-06-25 13:00:00,51.6,51.7,51.55,51.66,122361.0,42.3701,42.4522,42.329,42.4194,122361.0
2019-06-25 13:30:00,51.64,51.66,51.45,51.5,131491.0,42.4029,42.4194,42.2469,42.288,131491.0
2019-06-25 14:00:00,51.51,51.74,51.51,51.65,139197.0,42.2962,42.4851,42.2962,42.4112,139197.0
2019-06-25 14:30:00,51.65,51.69,51.55,51.59,217973.0,42.4112,42.444,42.329,42.3619,217973.0
2019-06-25 15:00:00,51.59,51.64,51.45,51.5,190948.0,42.3619,42.4029,42.2469,42.288,190948.0
2019-06-25 15:30:00,51.5,51.59,51.38,51.42,653155.0,42.288,42.3619,42.1895,42.2223,653155.0
2019-06-26 09:30:00,51.91,52.83,51.91,52.83,502967.0,42.6247,43.3801,42.6247,43.3801,502967.0
2019-06-26 10:00:00,52.84,53.04,52.76,52.89,451483.0,43.3883,43.5525,43.3226,43.4294,451483.0
2019-06-26 10:30:00,52.9,53.44,52.9,53.25,523169.0,43.4376,43.881,43.4376,43.725,523169.0
2019-06-26 11:00:00,53.24,53.8,53.12,53.8,383928.0,43.7167,44.1766,43.6182,44.1766,383928.0
2019-06-26 11:30:00,53.8,53.85,53.49,53.54,543990.0,44.1766,44.2176,43.922,43.9631,543990.0
2019-06-26 12:00:00,53.54,53.54,53.25,53.41,392005.0,43.9631,43.9631,43.725,43.8563,392005.0
2019-06-26 12:30:00,53.41,53.83,53.39,53.82,205685.0,43.8563,44.2012,43.8399,44.193,205685.0
2019-06-26 13:00:00,53.82,53.95,53.72,53.82,327854.0,44.193,44.2997,44.1109,44.193,327854.0
2019-06-26 13:30:00,53.82,53.82,53.62,53.68,279299.0,44.193,44.193,44.0288,44.078,279299.0
2019-06-26 14:00:00,53.67,53.89,53.6,53.85,294173.0,44.0698,44.2505,44.0124,44.2176,294173.0
2019-06-26 14:30:00,53.85,53.85,53.64,53.72,682618.0,44.2176,44.2176,44.0452,44.1109,682618.0
2019-06-26 15:00:00,53.73,53.92,53.68,53.89,562911.0,44.1191,44.2751,44.078,44.2505,562911.0
2019-06-26 15:30:00,53.88,54.28,53.87,54.25,2016004.0,44.2423,44.5707,44.2341,44.5461,2016004.0
2019-06-27 09:30:00,54.25,54.63,53.83,54.32,540590.0,44.5461,44.8581,44.2012,44.6036,540590.0
2019-06-27 10:00:00,54.32,55.04,54.28,54.94,630600.0,44.6036,45.1948,44.5707,45.1127,630600.0
2019-06-27 10:30:00,54.95,55.32,54.82,54.98,929855.0,45.1209,45.4247,45.0141,45.1455,929855.0
2019-06-27 11:00:00,54.98,55.13,54.73,54.97,434338.0,45.1455,45.2687,44.9402,45.1373,434338.0
2019-06-27 11:30:00,54.96,54.97,54.64,54.94,319136.0,45.1291,45.1373,44.8663,45.1127,319136.0
2019-06-27 12:00:00,54.95,54.97,54.74,54.94,293627.0,45.1209,45.1373,44.9484,45.1127,293627.0
2019-06-27 12:30:00,54.95,54.97,54.78,54.89,288324.0,45.1209,45.1373,44.9813,45.0716,288324.0
2019-06-27 13:00:00,54.9,54.98,54.68,54.72,237833.0,45.0798,45.1455,44.8992,44.932,237833.0
2019-06-27 13:30:00,54.71,54.79,54.59,54.73,368904.0,44.9238,44.9895,44.8253,44.9402,368904.0
2019-06-27 14:00:00,54.72,54.73,54.53,54.54,230904.0,44.932,44.9402,44.776,44.7842,230904.0
2019-06-27 14:30:00,54.54,54.57,54.27,54.37,288054.0,44.7842,44.8088,44.5625,44.6446,288054.0
2019-06-27 15:00:00,54.38,54.42,54.09,54.13,295425.0,44.6528,44.6857,44.4147,44.4476,295425.0
2019-06-27 15:30:00,54.12,54.51,54.06,54.38,1216391.0,44.4393,44.7596,44.3901,44.6528,1216391.0
2019-06-28 09:30:00,54.47,54.93,54.45,54.78,358955.0,44.7267,45.1045,44.7103,44.9813,358955.0
2019-06-28 10:00:00,54.79,54.82,54.19,54.23,311062.0,44.9895,45.0141,44.4968,44.5297,311062.0
2019-06-28 10:30:00,54.23,54.55,54.16,54.53,187776.0,44.5297,44.7924,44.4722,44.776,187776.0
2019-06-28 11:00:00,54.52,54.99,54.51,54.97,271676.0,44.7678,45.1537,44.7596,45.1373,271676.0
2019-06-28 11:30:00,54.96,55.2,54.9,55.09,328886.0,45.1291,45.3262,45.0798,45.2358,328886.0
2019-06-28 12:00:00,55.09,55.35,55.07,55.26,287211.0,45.2358,45.4493,45.2194,45.3754,287211.0
2019-06-28 12:30:00,55.26,55.41,55.24,55.27,327136.0,45.3754,45.4986,45.359,45.3836,327136.0
2019-06-28 13:00:00,55.28,55.28,55.04,55.11,259188.0,45.3918,45.3918,45.1948,45.2523,259188.0
2019-06-28 13:30:00,55.11,55.44,55.09,55.44,286017.0,45.2523,45.5232,45.2358,45.5232,286017.0
2019-06-28 14:00:00,55.43,55.5,55.32,55.33,412427.0,45.515,45.5725,45.4247,45.4329,412427.0
2019-06-28 14:30:00,55.32,55.39,55.12,55.28,422806.0,45.4247,45.4822,45.2605,45.3918,422806.0
2019-06-28 15:00:00,55.27,55.56,55.24,55.54,574022.0,45.3836,45.6218,45.359,45.6053,574022.0
2019-06-28 15:30:00,55.52,55.95,55.52,55.88,2141786.0,45.5889,45.942,45.5889,45.8845,2141786.0
2019-07-01 09:30:00,56.9,57.13,55.92,56.12,928777.0,46.7221,46.9109,45.9174,46.0816,928777.0
2019-07-01 10:00:00,56.13,56.2,55.36,55.53,833548.0,46.0898,46.1473,45.4575,45.5971,833548.0
2019-07-01 10:30:00,55.54,56.01,55.38,56.0,490568.0,45.6053,45.9913,45.474,45.9831,490568.0
2019-07-01 11:00:00,56.01,56.09,55.59,55.75,496763.0,45.9913,46.057,45.6464,45.7778,496763.0
2019-07-01 11:30:00,55.75,55.77,55.46,55.69,317842.0,45.7778,45.7942,45.5396,45.7285,317842.0
2019-07-01 12:00:00,55.69,55.75,55.57,55.63,212220.0,45.7285,45.7778,45.63,45.6792,212220.0
2019-07-01 12:30:00,55.62,55.72,55.46,55.54,201529.0,45.671,45.7531,45.5396,45.6053,201529.0
2019-07-01 13:00:00,55.55,55.56,55.27,55.51,238599.0,45.6135,45.6218,45.3836,45.5807,238599.0
2019-07-01 13:30:00,55.52,55.52,55.35,55.51,191206.0,45.5889,45.5889,45.4493,45.5807,191206.0
2019-07-01 14:00:00,55.51,55.59,55.23,55.56,258610.0,45.5807,45.6464,45.3508,45.6218,258610.0
2019-07-01 14:30:00,55.57,55.79,55.51,55.73,320042.0,45.63,45.8106,45.5807,45.7614,320042.0
2019-07-01 15:00:00,55.73,55.86,55.23,55.31,514460.0,45.7614,45.8681,45.3508,45.4165,514460.0
2019-07-01 15:30:00,55.33,55.45,54.97,55.12,1352987.0,45.4329,45.5314,45.1373,45.2605,1352987.0
2019-07-02 09:30:00,54.73,54.98,54.0,54.4,719846.0,44.9402,45.1455,44.3408,44.6693,719846.0
2019-07-02 10:00:00,54.41,54.5,54.14,54.48,607294.0,44.6775,44.7514,44.4558,44.7349,607294.0
2019-07-02 10:30:00,54.47,54.63,53.98,54.42,430325.0,44.7267,44.8581,44.3244,44.6857,430325.0
2019-07-02 11:00:00,54.41,54.52,54.29,54.39,399511.0,44.6775,44.7678,44.5789,44.661,399511.0
2019-07-02 11:30:00,54.4,54.44,54.13,54.35,322357.0,44.6693,44.7021,44.4476,44.6282,322357.0
2019-07-02 12:00:00,54.36,54.49,54.15,54.17,224796.0,44.6364,44.7432,44.464,44.4804,224796.0
2019-07-02 12:30:00,54.17,54.33,54.09,54.33,180448.0,44.4804,44.6118,44.4147,44.6118,180448.0
2019-07-02 13:00:00,54.33,54.36,54.15,54.24,176027.0,44.6118,44.6364,44.464,44.5379,176027.0
2019-07-02 13:30:00,54.24,54.35,54.2,54.29,172930.0,44.5379,44.6282,44.505,44.5789,172930.0
2019-07-02 14:00:00,54.28,54.44,54.28,54.36,213813.0,44.5707,44.7021,44.5707,44.6364,213813.0
2019-07-02 14:30:00,54.36,54.38,54.18,54.22,221594.0,44.6364,44.6528,44.4886,44.5215,221594.0
2019-07-02 15:00:00,54.22,54.33,54.2,54.28,281742.0,44.5215,44.6118,44.505,44.5707,281742.0
2019-07-02 15:30:00,54.26,54.57,54.25,54.51,755924.0,44.5543,44.8088,44.5461,44.7596,755924.0
2019-07-03 09:30:00,54.43,54.92,54.32,54.52,275869.0,44.6939,45.0962,44.6036,44.7678,275869.0
2019-07-03 10:00:00,54.55,54.63,54.3,54.45,205077.0,44.7924,44.8581,44.5871,44.7103,205077.0
2019-07-03 10:30:00,54.44,54.73,54.14,54.49,333533.0,44.7021,44.9402,44.4558,44.7432,333533.0
2019-07-03 11:00:00,54.49,54.56,54.39,54.49,215979.0,44.7432,44.8006,44.661,44.7432,215979.0
2019-07-03 11:30:00,54.48,54.63,54.41,54.61,210146.0,44.7349,44.8581,44.6775,44.8417,210146.0
2019-07-03 12:00:00,54.6,54.74,54.37,54.39,188075.0,44.8335,44.9484,44.6446,44.661,188075.0
2019-07-03 12:30:00,54.39,54.43,54.1,54.32,653977.0,44.661,44.6939,44.4229,44.6036,653977.0
2019-07-05 09:30:00,54.05,55.0,53.94,54.96,307702.0,44.3819,45.1619,44.2915,45.1291,307702.0
2019-07-05 10:00:00,54.97,54.99,54.51,54.57,260462.0,45.1373,45.1537,44.7596,44.8088,260462.0
2019-07-05 10:30:00,54.56,54.59,54.38,54.5,224206.0,44.8006,44.8253,44.6528,44.7514,224206.0
2019-07-05 11:00:00,54.51,54.75,54.46,54.62,118071.0,44.7596,44.9566,44.7185,44.8499,118071.0
2019-07-05 11:30:00,54.62,54.76,54.55,54.75,168875.0,44.8499,44.9649,44.7924,44.9566,168875.0
2019-07-05 12:00:00,54.77,54.85,54.7,54.77,112431.0,44.9731,45.0388,44.9156,44.9731,112431.0
2019-07-05 12:30:00,54.79,54.87,54.73,54.79,118205.0,44.9895,45.0552,44.9402,44.9895,118205.0
2019-07-05 13:00:00,54.8,55.1,54.8,55.01,155161.0,44.9977,45.244,44.9977,45.1701,155161.0
2019-07-05 13:30:00,55.01,55.1,54.99,55.05,162474.0,45.1701,45.244,45.1537,45.203,162474.0
2019-07-05 14:00:00,55.04,55.13,54.71,54.77,183075.0,45.1948,45.2687,44.9238,44.9731,183075.0
2019-07-05 14:30:00,54.76,54.86,54.65,54.65,177392.0,44.9649,45.047,44.8745,44.8745,177392.0
2019-07-05 15:00:00,54.64,54.79,54.6,54.77,178623.0,44.8663,44.9895,44.8335,44.9731,178623.0
2019-07-05 15:30:00,54.77,54.89,54.68,54.87,494622.0,44.9731,45.0716,44.8992,45.0552,494622.0
2019-07-08 09:30:00,54.7,54.84,54.47,54.77,178278.0,44.9156,45.0306,44.7267,44.9731,178278.0
2019-07-08 10:00:00,54.76,55.06,54.75,54.83,286584.0,44.9649,45.2112,44.9566,45.0223,286584.0
2019-07-08 10:30:00,54.82,54.84,54.61,54.69,212651.0,45.0141,45.0306,44.8417,44.9074,212651.0
2019-07-08 11:00:00,54.69,54.78,54.46,54.53,186664.0,44.9074,44.9813,44.7185,44.776,186664.0
2019-07-08 11:30:00,54.53,54.6,54.38,54.53,164731.0,44.776,44.8335,44.6528,44.776,164731.0
2019-07-08 12:00:00,54.53,54.56,54.46,54.49,146763.0,44.776,44.8006,44.7185,44.7432,146763.0
2019-07-08 12:30:00,54.48,54.6,54.47,54.58,109693.0,44.7349,44.8335,44.7267,44.8171,109693.0
2019-07-08 13:00:00,54.58,54.64,54.42,54.42,260632.0,44.8171,44.8663,44.6857,44.6857,260632.0
2019-07-08 13:30:00,54.42,54.45,54.32,54.41,168251.0,44.6857,44.7103,44.6036,44.6775,168251.0
2019-07-08 14:00:00,54.4,54.43,54.32,54.33,239836.0,44.6693,44.6939,44.6036,44.6118,239836.0
2019-07-08 14:30:00,54.33,54.35,54.21,54.33,189091.0,44.6118,44.6282,44.5132,44.6118,189091.0
2019-07-08 15:00:00,54.33,54.57,54.3,54.55,298345.0,44.6118,44.8088,44.5871,44.7924,298345.0
2019-07-08 15:30:00,54.56,54.64,54.32,54.34,894312.0,44.8006,44.8663,44.6036,44.62,894312.0
2019-07-09 09:30:00,54.01,54.51,53.8,54.47,383985.0,44.349,44.7596,44.1766,44.7267,383985.0
2019-07-09 10:00:00,54.45,54.94,54.39,54.9,282305.0,44.7103,45.1127,44.661,45.0798,282305.0
2019-07-09 10:30:00,54.9,54.97,54.6,54.61,152457.0,45.0798,45.1373,44.8335,44.8417,152457.0
2019-07-09 11:00:00,54.61,54.72,54.55,54.58,144337.0,44.8417,44.932,44.7924,44.8171,144337.0
2019-07-09 11:30:00,54.6,54.79,54.6,54.66,127601.0,44.8335,44.9895,44.8335,44.8827,127601.0
2019-07-09 12:00:00,54.66,54.74,54.6,54.63,145569.0,44.8827,44.9484,44.8335,44.8581,145569.0
2019-07-09 12:30:00,54.63,54.69,54.56,54.66,108781.0,44.8581,44.9074,44.8006,44.8827,108781.0
2019-07-09 13:00:00,54.66,54.79,54.6,54.74,173822.0,44.8827,44.9895,44.8335,44.9484,173822.0
2019-07-09 13:30:00,54.73,54.8,54.68,54.75,121941.0,44.9402,44.9977,44.8992,44.9566,121941.0
2019-07-09 14:00:00,54.75,54.79,54.68,54.7,116257.0,44.9566,44.9895,44.8992,44.9156,116257.0
2019-07-09 14:30:00,54.7,54.72,54.64,54.69,183823.0,44.9156,44.932,44.8663,44.9074,183823.0
2019-07-09 15:00:00,54.7,54.72,54.55,54.63,244362.0,44.9156,44.932,44.7924,44.8581,244362.0
2019-07-09 15:30:00,54.63,54.72,54.59,54.63,648623.0,44.8581,44.932,44.8253,44.8581,648623.0
2019-07-10 09:30:00,55.31,55.6,55.09,55.51,409630.0,45.4165,45.6546,45.2358,45.5807,409630.0
2019-07-10 10:00:00,55.52,55.57,55.04,55.06,248922.0,45.5889,45.63,45.1948,45.2112,248922.0
2019-07-10 10:30:00,55.07,55.28,54.75,54.76,205599.0,45.2194,45.3918,44.9566,44.9649,205599.0
2019-07-10 11:00:00,54.76,54.77,54.12,54.18,366852.0,44.9649,44.9731,44.4393,44.4886,366852.0
2019-07-10 11:30:00,54.18,54.52,54.15,54.37,135769.0,44.4886,44.7678,44.464,44.6446,135769.0
2019-07-10 12:00:00,54.37,54.49,54.33,54.48,124813.0,44.6446,44.7432,44.6118,44.7349,124813.0
2019-07-10 12:30:00,54.48,54.65,54.48,54.59,107871.0,44.7349,44.8745,44.7349,44.8253,107871.0
2019-07-10 13:00:00,54.58,54.73,54.58,54.64,99337.0,44.8171,44.9402,44.8171,44.8663,99337.0
2019-07-10 13:30:00,54.64,54.75,54.63,54.69,91057.0,44.8663,44.9566,44.8581,44.9074,91057.0
2019-07-10 14:00:00,54.7,54.86,54.69,54.77,174082.0,44.9156,45.047,44.9074,44.9731,174082.0
2019-07-10 14:30:00,54.77,54.92,54.75,54.79,145469.0,44.9731,45.0962,44.9566,44.9895,145469.0
2019-07-10 15:00:00,54.79,54.84,54.71,54.78,181834.0,44.9895,45.0306,44.9238,44.9813,181834.0
2019-07-10 15:30:00,54.79,55.06,54.75,54.98,519206.0,44.9895,45.2112,44.9566,45.1455,519206.0
2019-07-11 09:30:00,55.31,55.35,54.98,55.14,280765.0,45.4165,45.4493,45.1455,45.2769,280765.0
2019-07-11 10:00:00,55.15,55.22,54.93,54.96,164556.0,45.2851,45.3426,45.1045,45.1291,164556.0
2019-07-11 10:30:00,54.96,55.0,54.82,54.93,185193.0,45.1291,45.1619,45.0141,45.1045,185193.0
2019-07-11 11:00:00,54.94,55.21,54.92,55.13,293777.0,45.1127,45.3344,45.0962,45.2687,293777.0
2019-07-11 11:30:00,55.13,55.32,55.1,55.19,153349.0,45.2687,45.4247,45.244,45.3179,153349.0
2019-07-11 12:00:00,55.2,55.34,55.2,55.33,123245.0,45.3262,45.4411,45.3262,45.4329,123245.0
2019-07-11 12:30:00,55.33,55.62,55.33,55.54,193417.0,45.4329,45.671,45.4329,45.6053,193417.0
2019-07-11 13:00:00,55.55,55.56,55.47,55.51,124533.0,45.6135,45.6218,45.5479,45.5807,124533.0
2019-07-11 13:30:00,55.51,55.62,55.46,55.53,322963.0,45.5807,45.671,45.5396,45.5971,322963.0
2019-07-11 14:00:00,55.53,55.54,55.45,55.49,172533.0,45.5971,45.6053,45.5314,45.5643,172533.0
2019-07-11 14:30:00,55.5,55.63,55.3,55.37,288812.0,45.5725,45.6792,45.4083,45.4657,288812.0
2019-07-11 15:00:00,55.37,55.46,55.33,55.41,245497.0,45.4657,45.5396,45.4329,45.4986,245497.0
2019-07-11 15:30:00,55.41,55.51,55.4,55.45,454946.0,45.4986,45.5807,45.4904,45.5314,454946.0
2019-07-12 09:30:00,55.47,55.8,55.31,55.41,187385.0,45.5479,45.8188,45.4165,45.4986,187385.0
2019-07-12 10:00:00,55.42,55.77,55.4,55.76,187257.0,45.5068,45.7942,45.4904,45.786,187257.0
2019-07-12 10:30:00,55.76,55.87,55.72,55.74,212050.0,45.786,45.8763,45.7531,45.7696,212050.0
2019-07-12 11:00:00,55.76,55.76,55.58,55.62,183528.0,45.786,45.786,45.6382,45.671,183528.0
2019-07-12 11:30:00,55.62,55.74,55.59,55.68,128487.0,45.671,45.7696,45.6464,45.7203,128487.0
2019-07-12 12:00:00,55.68,55.75,55.64,55.7,100559.0,45.7203,45.7778,45.6875,45.7367,100559.0
2019-07-12 12:30:00,55.69,55.76,55.67,55.72,115624.0,45.7285,45.786,45.7121,45.7531,115624.0
2019-07-12 13:00:00,55.73,55.79,55.63,55.64,167212.0,45.7614,45.8106,45.6792,45.6875,167212.0
2019-07-12 13:30:00,55.65,55.67,55.3,55.39,190295.0,45.6957,45.7121,45.4083,45.4822,190295.0
2019-07-12 14:00:00,55.39,55.42,55.33,55.35,164227.0,45.4822,45.5068,45.4329,45.4493,164227.0
2019-07-12 14:30:00,55.35,55.59,55.33,55.5,194029.0,45.4493,45.6464,45.4329,45.5725,194029.0
2019-07-12 15:00:00,55.51,55.62,55.47,55.62,204949.0,45.5807,45.671,45.5479,45.671,204949.0
2019-07-12 15:30:00,55.61,55.65,55.44,55.47,441026.0,45.6628,45.6957,45.5232,45.5479,441026.0
2019-07-15 09:30:00,55.51,55.55,54.23,54.34,405739.0,45.5807,45.6135,44.5297,44.62,405739.0
2019-07-15 10:00:00,54.36,54.6,53.93,54.23,498324.0,44.6364,44.8335,44.2833,44.5297,498324.0
2019-07-15 10:30:00,54.25,54.41,53.95,54.02,277696.0,44.5461,44.6775,44.2997,44.3572,277696.0
2019-07-15 11:00:00,54.02,54.15,53.85,54.15,313914.0,44.3572,44.464,44.2176,44.464,313914.0
2019-07-15 11:30:00,54.15,54.4,54.09,54.35,171890.0,44.464,44.6693,44.4147,44.6282,171890.0
2019-07-15 12:00:00,54.35,54.8,54.34,54.69,363241.0,44.6282,44.9977,44.62,44.9074,363241.0
2019-07-15 12:30:00,54.7,54.74,54.59,54.63,205163.0,44.9156,44.9484,44.8253,44.8581,205163.0
2019-07-15 13:00:00,54.63,54.64,54.46,54.48,143786.0,44.8581,44.8663,44.7185,44.7349,143786.0
2019-07-15 13:30:00,54.48,54.53,54.39,54.52,115369.0,44.7349,44.776,44.661,44.7678,115369.0
2019-07-15 14:00:00,54.52,54.66,54.51,54.63,124670.0,44.7678,44.8827,44.7596,44.8581,124670.0
2019-07-15 14:30:00,54.63,54.84,54.61,54.73,254200.0,44.8581,45.0306,44.8417,44.9402,254200.0
2019-07-15 15:00:00,54.73,54.86,54.7,54.8,243080.0,44.9402,45.047,44.9156,44.9977,243080.0
2019-07-15 15:30:00,54.81,54.87,54.73,54.82,718456.0,45.0059,45.0552,44.9402,45.0141,718456.0
2019-07-16 09:30:00,54.79,54.88,54.42,54.61,214259.0,44.9895,45.0634,44.6857,44.8417,214259.0
2019-07-16 10:00:00,54.62,55.25,54.58,55.24,184008.0,44.8499,45.3672,44.8171,45.359,184008.0
2019-07-16 10:30:00,55.24,55.58,55.2,55.55,413204.0,45.359,45.6382,45.3262,45.6135,413204.0
2019-07-16 11:00:00,55.55,55.83,55.47,55.7,318225.0,45.6135,45.8435,45.5479,45.7367,318225.0
2019-07-16 11:30:00,55.7,55.72,55.58,55.59,217485.0,45.7367,45.7531,45.6382,45.6464,217485.0
2019-07-16 12:00:00,55.6,55.63,55.28,55.47,219651.0,45.6546,45.6792,45.3918,45.5479,219651.0
2019-07-16 12:30:00,55.48,55.66,55.37,55.41,221726.0,45.5561,45.7039,45.4657,45.4986,221726.0
2019-07-16 13:00:00,55.42,55.55,55.36,55.38,166640.0,45.5068,45.6135,45.4575,45.474,166640.0
2019-07-16 13:30:00,55.37,55.48,55.16,55.24,371072.0,45.4657,45.5561,45.2933,45.359,371072.0
2019-07-16 14:00:00,55.25,55.41,55.23,55.4,209979.0,45.3672,45.4986,45.3508,45.4904,209979.0
2019-07-16 14:30:00,55.4,55.68,55.39,55.59,253830.0,45.4904,45.7203,45.4822,45.6464,253830.0
2019-07-16 15:00:00,55.59,55.73,55.55,55.71,202153.0,45.6464,45.7614,45.6135,45.7449,202153.0
2019-07-16 15:30:00,55.7,55.91,55.66,55.69,620689.0,45.7367,45.9092,45.7039,45.7285,620689.0
2019-07-17 09:30:00,55.46,55.82,55.06,55.1,204352.0,45.5396,45.8353,45.2112,45.244,204352.0
2019-07-17 10:00:00,55.1,55.42,54.97,55.21,143915.0,45.244,45.5068,45.1373,45.3344,143915.0
2019-07-17 10:30:00,55.17,55.18,54.07,54.36,681239.0,45.3015,45.3097,44.3983,44.6364,681239.0
2019-07-17 11:00:00,54.34,54.57,54.3,54.51,238305.0,44.62,44.8088,44.5871,44.7596,238305.0
2019-07-17 11:30:00,54.5,54.83,54.41,54.74,179713.0,44.7514,45.0223,44.6775,44.9484,179713.0
2019-07-17 12:00:00,54.73,54.75,54.57,54.72,137017.0,44.9402,44.9566,44.8088,44.932,137017.0
2019-07-17 12:30:00,54.72,54.84,54.68,54.71,80892.0,44.932,45.0306,44.8992,44.9238,80892.0
2019-07-17 13:00:00,54.72,54.83,54.65,54.66,123167.0,44.932,45.0223,44.8745,44.8827,123167.0
2019-07-17 13:30:00,54.66,54.82,54.64,54.79,106212.0,44.8827,45.0141,44.8663,44.9895,106212.0
2019-07-17 14:00:00,54.8,54.83,54.73,54.75,123665.0,44.9977,45.0223,44.9402,44.9566,123665.0
2019-07-17 14:30:00,54.75,54.88,54.69,54.84,232293.0,44.9566,45.0634,44.9074,45.0306,232293.0
2019-07-17 15:00:00,54.84,54.9,54.51,54.51,207394.0,45.0306,45.0798,44.7596,44.7596,207394.0
2019-07-17 15:30:00,54.52,54.53,54.28,54.32,550168.0,44.7678,44.776,44.5707,44.6036,550168.0
2019-07-18 09:30:00,54.08,54.46,53.7,54.32,269708.0,44.4065,44.7185,44.0945,44.6036,269708.0
2019-07-18 10:00:00,54.33,54.68,54.26,54.67,170199.0,44.6118,44.8992,44.5543,44.891,170199.0
2019-07-18 10:30:00,54.68,54.77,54.54,54.75,177928.0,44.8992,44.9731,44.7842,44.9566,177928.0
2019-07-18 11:00:00,54.74,54.74,54.3,54.42,129104.0,44.9484,44.9484,44.5871,44.6857,129104.0
2019-07-18 11:30:00,54.43,54.57,54.26,54.51,164024.0,44.6939,44.8088,44.5543,44.7596,164024.0
2019-07-18 12:00:00,54.5,54.76,54.49,54.7,158430.0,44.7514,44.9649,44.7432,44.9156,158430.0
2019-07-18 12:30:00,54.7,54.82,54.52,54.55,86963.0,44.9156,45.0141,44.7678,44.7924,86963.0
2019-07-18 13:00:00,54.56,54.68,54.45,54.68,108840.0,44.8006,44.8992,44.7103,44.8992,108840.0
2019-07-18 13:30:00,54.67,54.87,54.66,54.86,114501.0,44.891,45.0552,44.8827,45.047,114501.0
2019-07-18 14:00:00,54.86,54.95,54.73,54.92,192921.0,45.047,45.1209,44.9402,45.0962,192921.0
2019-07-18 14:30:00,54.93,55.12,54.85,55.09,221045.0,45.1045,45.2605,45.0388,45.2358,221045.0
2019-07-18 15:00:00,55.09,55.32,55.05,55.25,266151.0,45.2358,45.4247,45.203,45.3672,266151.0
2019-07-18 15:30:00,55.25,55.43,55.19,55.37,521254.0,45.3672,45.515,45.3179,45.4657,521254.0
2019-07-19 09:30:00,55.56,55.75,55.31,55.5,291369.0,45.6218,45.7778,45.4165,45.5725,291369.0
2019-07-19 10:00:00,55.49,55.54,55.08,55.13,161014.0,45.5643,45.6053,45.2276,45.2687,161014.0
2019-07-19 10:30:00,55.15,55.17,54.75,54.89,202767.0,45.2851,45.3015,44.9566,45.0716,202767.0
2019-07-19 11:00:00,54.86,55.06,54.85,54.93,175939.0,45.047,45.2112,45.0388,45.1045,175939.0
2019-07-19 11:30:00,54.95,55.06,54.75,54.89,146215.0,45.1209,45.2112,44.9566,45.0716,146215.0
2019-07-19 12:00:00,54.9,55.14,54.89,54.99,159622.0,45.0798,45.2769,45.0716,45.1537,159622.0
2019-07-19 12:30:00,54.99,55.09,54.97,55.02,143769.0,45.1537,45.2358,45.1373,45.1784,143769.0
2019-07-19 13:00:00,55.01,55.22,54.96,55.05,137486.0,45.1701,45.3426,45.1291,45.203,137486.0
2019-07-19 13:30:00,55.06,55.36,55.04,55.33,122048.0,45.2112,45.4575,45.1948,45.4329,122048.0
2019-07-19 14:00:00,55.33,55.37,55.1,55.2,125101.0,45.4329,45.4657,45.244,45.3262,125101.0
2019-07-19 14:30:00,55.2,55.37,55.12,55.35,128350.0,45.3262,45.4657,45.2605,45.4493,128350.0
2019-07-19 15:00:00,55.34,55.37,55.16,55.36,148038.0,45.4411,45.4657,45.2933,45.4575,148038.0
2019-07-19 15:30:00,55.37,55.42,55.21,55.25,562398.0,45.4657,45.5068,45.3344,45.3672,562398.0
2019-07-22 09:30:00,55.41,55.95,55.12,55.15,375105.0,45.4986,45.942,45.2605,45.2851,375105.0
2019-07-22 10:00:00,55.14,55.14,54.73,54.84,205302.0,45.2769,45.2769,44.9402,45.0306,205302.0
2019-07-22 10:30:00,54.83,54.89,54.66,54.87,131204.0,45.0223,45.0716,44.8827,45.0552,131204.0
2019-07-22 11:00:00,54.86,55.02,54.81,54.97,114206.0,45.047,45.1784,45.0059,45.1373,114206.0
2019-07-22 11:30:00,54.97,55.27,54.94,55.23,97391.0,45.1373,45.3836,45.1127,45.3508,97391.0
2019-07-22 12:00:00,55.23,55.31,54.93,54.93,105097.0,45.3508,45.4165,45.1045,45.1045,105097.0
2019-07-22 12:30:00,54.95,55.17,54.92,55.14,103499.0,45.1209,45.3015,45.0962,45.2769,103499.0
2019-07-22 13:00:00,55.15,55.23,55.08,55.12,80586.0,45.2851,45.3508,45.2276,45.2605,80586.0
2019-07-22 13:30:00,55.13,55.17,55.08,55.12,63950.0,45.2687,45.3015,45.2276,45.2605,63950.0
2019-07-22 14:00:00,55.11,55.15,55.01,55.04,77186.0,45.2523,45.2851,45.1701,45.1948,77186.0
2019-07-22 14:30:00,55.05,55.16,55.0,55.13,93457.0,45.203,45.2933,45.1619,45.2687,93457.0
2019-07-22 15:00:00,55.13,55.34,55.09,55.27,114434.0,45.2687,45.4411,45.2358,45.3836,114434.0
2019-07-22 15:30:00,55.26,55.29,55.14,55.22,215903.0,45.3754,45.4001,45.2769,45.3426,215903.0
2019-07-23 09:30:00,55.2,55.73,55.19,55.43,213509.0,45.3262,45.7614,45.3179,45.515,213509.0
2019-07-23 10:00:00,55.42,55.58,55.26,55.48,175737.0,45.5068,45.6382,45.3754,45.5561,175737.0
2019-07-23 10:30:00,55.47,55.78,55.47,55.56,131234.0,45.5479,45.8024,45.5479,45.6218,131234.0
2019-07-23 11:00:00,55.56,55.74,55.39,55.66,102239.0,45.6218,45.7696,45.4822,45.7039,102239.0
2019-07-23 11:30:00,55.66,55.73,55.59,55.64,123912.0,45.7039,45.7614,45.6464,45.6875,123912.0
2019-07-23 12:00:00,55.64,55.77,55.47,55.57,83888.0,45.6875,45.7942,45.5479,45.63,83888.0
2019-07-23 12:30:00,55.56,55.71,55.54,55.71,111960.0,45.6218,45.7449,45.6053,45.7449,111960.0
2019-07-23 13:00:00,55.71,55.75,55.49,55.64,105760.0,45.7449,45.7778,45.5643,45.6875,105760.0
2019-07-23 13:30:00,55.64,55.83,55.61,55.75,208058.0,45.6875,45.8435,45.6628,45.7778,208058.0
2019-07-23 14:00:00,55.76,55.78,55.36,55.39,157791.0,45.786,45.8024,45.4575,45.4822,157791.0
2019-07-23 14:30:00,55.38,55.54,55.36,55.54,186929.0,45.474,45.6053,45.4575,45.6053,186929.0
2019-07-23 15:00:00,55.53,55.55,55.43,55.5,200311.0,45.5971,45.6135,45.515,45.5725,200311.0
2019-07-23 15:30:00,55.5,55.71,55.49,55.71,402978.0,45.5725,45.7449,45.5643,45.7449,402978.0
2019-07-24 09:30:00,55.54,55.91,55.44,55.64,309884.0,45.6053,45.9092,45.5232,45.6875,309884.0
2019-07-24 10:00:00,55.65,56.2,55.56,56.2,307449.0,45.6957,46.1473,45.6218,46.1473,307449.0
2019-07-24 10:30:00,56.2,57.1,56.2,57.05,512887.0,46.1473,46.8863,46.1473,46.8452,512887.0
2019-07-24 11:00:00,57.06,57.08,56.54,56.83,562266.0,46.8534,46.8699,46.4265,46.6646,562266.0
2019-07-24 11:30:00,56.84,56.84,56.4,56.59,358716.0,46.6728,46.6728,46.3115,46.4675,358716.0
2019-07-24 12:00:00,56.58,56.64,56.27,56.46,333106.0,46.4593,46.5086,46.2048,46.3608,333106.0
2019-07-24 12:30:00,56.46,56.9,56.44,56.88,211655.0,46.3608,46.7221,46.3444,46.7056,211655.0
2019-07-24 13:00:00,56.86,56.99,56.74,56.98,361376.0,46.6892,46.796,46.5907,46.7878,361376.0
2019-07-24 13:30:00,56.98,57.0,56.79,56.91,269638.0,46.7878,46.8042,46.6317,46.7303,269638.0
2019-07-24 14:00:00,56.91,57.24,56.88,57.22,284966.0,46.7303,47.0013,46.7056,46.9848,284966.0
2019-07-24 14:30:00,57.22,57.42,57.19,57.32,307068.0,46.9848,47.1491,46.9602,47.0669,307068.0
2019-07-24 15:00:00,57.32,57.73,57.26,57.62,576849.0,47.0669,47.4036,47.0177,47.3133,576849.0
2019-07-24 15:30:00,57.62,57.81,57.52,57.61,1147597.0,47.3133,47.4693,47.2312,47.3051,1147597.0
2019-07-25 09:30:00,57.6,57.78,56.35,56.69,396300.0,47.2969,47.4447,46.2705,46.5496,396300.0
2019-07-25 10:00:00,56.69,56.93,56.58,56.75,458342.0,46.5496,46.7467,46.4593,46.5989,458342.0
2019-07-25 10:30:00,56.73,56.79,56.43,56.66,399343.0,46.5825,46.6317,46.3361,46.525,399343.0
2019-07-25 11:00:00,56.65,56.71,56.21,56.22,241295.0,46.5168,46.5661,46.1555,46.1637,241295.0
2019-07-25 11:30:00,56.19,56.22,55.87,56.05,217820.0,46.1391,46.1637,45.8763,46.0241,217820.0
2019-07-25 12:00:00,56.05,56.58,56.03,56.51,303032.0,46.0241,46.4593,46.0077,46.4018,303032.0
2019-07-25 12:30:00,56.5,56.57,56.26,56.48,212457.0,46.3936,46.4511,46.1965,46.3772,212457.0
2019-07-25 13:00:00,56.49,56.68,56.45,56.62,409268.0,46.3854,46.5414,46.3526,46.4922,409268.0
2019-07-25 13:30:00,56.62,56.92,56.57,56.69,282085.0,46.4922,46.7385,46.4511,46.5496,282085.0
2019-07-25 14:00:00,56.69,56.74,56.57,56.6,159655.0,46.5496,46.5907,46.4511,46.4757,159655.0
2019-07-25 14:30:00,56.6,56.67,56.33,56.34,185131.0,46.4757,46.5332,46.254,46.2622,185131.0
2019-07-25 15:00:00,56.34,56.36,56.12,56.33,329727.0,46.2622,46.2787,46.0816,46.254,329727.0
2019-07-25 15:30:00,56.33,56.58,56.31,56.49,492083.0,46.254,46.4593,46.2376,46.3854,492083.0
2019-07-26 09:30:00,56.36,56.77,56.18,56.5,218824.0,46.2787,46.6153,46.1309,46.3936,218824.0
2019-07-26 10:00:00,56.51,56.65,56.25,56.26,339400.0,46.4018,46.5168,46.1883,46.1965,339400.0
2019-07-26 10:30:00,56.25,56.43,56.19,56.31,125687.0,46.1883,46.3361,46.1391,46.2376,125687.0
2019-07-26 11:00:00,56.31,56.69,56.3,56.66,187516.0,46.2376,46.5496,46.2294,46.525,187516.0
2019-07-26 11:30:00,56.67,56.81,56.62,56.73,95504.0,46.5332,46.6482,46.4922,46.5825,95504.0
2019-07-26 12:00:00,56.75,56.91,56.68,56.86,134463.0,46.5989,46.7303,46.5414,46.6892,134463.0
2019-07-26 12:30:00,56.85,57.05,56.82,56.82,133792.0,46.681,46.8452,46.6564,46.6564,133792.0
2019-07-26 13:00:00,56.81,56.92,56.77,56.81,118556.0,46.6482,46.7385,46.6153,46.6482,118556.0
2019-07-26 13:30:00,56.81,56.82,56.73,56.76,83124.0,46.6482,46.6564,46.5825,46.6071,83124.0
2019-07-26 14:00:00,56.76,57.03,56.74,56.96,109989.0,46.6071,46.8288,46.5907,46.7713,109989.0
2019-07-26 14:30:00,56.96,57.07,56.95,57.0,94632.0,46.7713,46.8617,46.7631,46.8042,94632.0
2019-07-26 15:00:00,57.0,57.08,56.87,56.97,95759.0,46.8042,46.8699,46.6974,46.7795,95759.0
2019-07-26 15:30:00,56.99,57.07,56.83,56.84,355184.0,46.796,46.8617,46.6646,46.6728,355184.0
2019-07-29 09:30:00,56.55,56.78,56.22,56.3,292207.0,46.4347,46.6235,46.1637,46.2294,292207.0
2019-07-29 10:00:00,56.31,56.31,55.79,55.82,430456.0,46.2376,46.2376,45.8106,45.8353,430456.0
2019-07-29 10:30:00,55.83,56.18,55.62,56.17,295530.0,45.8435,46.1309,45.671,46.1226,295530.0
2019-07-29 11:00:00,56.18,56.41,56.12,56.22,185533.0,46.1309,46.3197,46.0816,46.1637,185533.0
2019-07-29 11:30:00,56.23,56.38,56.2,56.3,236136.0,46.1719,46.2951,46.1473,46.2294,236136.0
2019-07-29 12:00:00,56.3,56.34,56.18,56.34,259335.0,46.2294,46.2622,46.1309,46.2622,259335.0
2019-07-29 12:30:00,56.33,56.59,56.28,56.46,217018.0,46.254,46.4675,46.213,46.3608,217018.0
2019-07-29 13:00:00,56.46,56.49,56.33,56.38,116143.0,46.3608,46.3854,46.254,46.2951,116143.0
2019-07-29 13:30:00,56.37,56.4,56.22,56.31,142007.0,46.2869,46.3115,46.1637,46.2376,142007.0
2019-07-29 14:00:00,56.31,56.4,56.19,56.28,224082.0,46.2376,46.3115,46.1391,46.213,224082.0
2019-07-29 14:30:00,56.26,56.31,56.09,56.23,225136.0,46.1965,46.2376,46.057,46.1719,225136.0
2019-07-29 15:00:00,56.25,56.29,56.1,56.13,171825.0,46.1883,46.2212,46.0652,46.0898,171825.0
2019-07-29 15:30:00,56.14,56.27,56.09,56.16,529073.0,46.098,46.2048,46.057,46.1144,529073.0
2019-07-30 09:30:00,56.16,56.16,55.37,55.71,316657.0,46.1144,46.1144,45.4657,45.7449,316657.0
2019-07-30 10:00:00,55.7,55.76,55.52,55.6,148720.0,45.7367,45.786,45.5889,45.6546,148720.0
2019-07-30 10:30:00,55.62,55.75,55.46,55.5,128140.0,45.671,45.7778,45.5396,45.5725,128140.0
2019-07-30 11:00:00,55.5,56.06,55.5,55.95,140326.0,45.5725,46.0323,45.5725,45.942,140326.0
2019-07-30 11:30:00,55.95,56.33,55.92,56.22,145586.0,45.942,46.254,45.9174,46.1637,145586.0
2019-07-30 12:00:00,56.23,56.4,56.15,56.4,119688.0,46.1719,46.3115,46.1062,46.3115,119688.0
2019-07-30 12:30:00,56.41,56.58,56.39,56.55,147469.0,46.3197,46.4593,46.3033,46.4347,147469.0
2019-07-30 13:00:00,56.55,56.89,56.54,56.76,176645.0,46.4347,46.7139,46.4265,46.6071,176645.0
2019-07-30 13:30:00,56.77,56.95,56.74,56.94,135440.0,46.6153,46.7631,46.5907,46.7549,135440.0
2019-07-30 14:00:00,56.93,57.26,56.91,57.14,179784.0,46.7467,47.0177,46.7303,46.9191,179784.0
2019-07-30 14:30:00,57.13,57.15,56.91,56.94,294944.0,46.9109,46.9274,46.7303,46.7549,294944.0
2019-07-30 15:00:00,56.93,57.08,56.92,57.04,99286.0,46.7467,46.8699,46.7385,46.837,99286.0
2019-07-30 15:30:00,57.03,57.08,56.93,57.04,338069.0,46.8288,46.8699,46.7467,46.837,338069.0
2019-07-31 09:30:00,57.03,57.3,56.72,56.78,248668.0,46.8288,47.0505,46.5743,46.6235,248668.0
2019-07-31 10:00:00,56.78,56.96,56.48,56.53,188598.0,46.6235,46.7713,46.3772,46.4183,188598.0
2019-07-31 10:30:00,56.6,56.68,56.34,56.52,343082.0,46.4757,46.5414,46.2622,46.41,343082.0
2019-07-31 11:00:00,56.52,57.15,56.45,57.06,232007.0,46.41,46.9274,46.3526,46.8534,232007.0
2019-07-31 11:30:00,57.05,57.38,57.01,57.29,170629.0,46.8452,47.1162,46.8124,47.0423,170629.0
2019-07-31 12:00:00,57.29,57.61,57.11,57.12,350549.0,47.0423,47.3051,46.8945,46.9027,350549.0
2019-07-31 12:30:00,57.11,57.23,56.96,56.97,164712.0,46.8945,46.993,46.7713,46.7795,164712.0
2019-07-31 13:00:00,56.97,57.03,56.77,56.79,162006.0,46.7795,46.8288,46.6153,46.6317,162006.0
2019-07-31 13:30:00,56.79,56.85,56.66,56.73,196714.0,46.6317,46.681,46.525,46.5825,196714.0
2019-07-31 14:00:00,56.71,56.79,56.45,56.49,388577.0,46.5661,46.6317,46.3526,46.3854,388577.0
2019-07-31 14:30:00,56.49,56.61,55.5,55.88,370526.0,46.3854,46.4839,45.5725,45.8845,370526.0
2019-07-31 15:00:00,55.87,56.5,55.74,56.43,321809.0,45.8763,46.3936,45.7696,46.3361,321809.0
2019-07-31 15:30:00,56.42,56.57,56.24,56.41,827620.0,46.3279,46.4511,46.1801,46.3197,827620.0
2019-08-01 09:30:00,57.95,58.6,57.36,57.65,1392024.0,47.5843,48.118,47.0998,47.3379,1392024.0
2019-08-01 10:00:00,57.65,57.97,57.48,57.76,576602.0,47.3379,47.6007,47.1983,47.4282,576602.0
2019-08-01 10:30:00,57.74,58.28,57.51,57.52,428580.0,47.4118,47.8552,47.223,47.2312,428580.0
2019-08-01 11:00:00,57.52,57.56,56.63,57.2,440569.0,47.2312,47.264,46.5004,46.9684,440569.0
2019-08-01 11:30:00,57.22,57.53,57.07,57.16,490990.0,46.9848,47.2394,46.8617,46.9356,490990.0
2019-08-01 12:00:00,57.16,57.54,57.03,57.2,278090.0,46.9356,47.2476,46.8288,46.9684,278090.0
2019-08-01 12:30:00,57.2,57.28,57.05,57.23,191205.0,46.9684,47.0341,46.8452,46.993,191205.0
2019-08-01 13:00:00,57.24,57.26,56.62,56.64,229153.0,47.0013,47.0177,46.4922,46.5086,229153.0
2019-08-01 13:30:00,56.62,56.78,55.58,55.96,456905.0,46.4922,46.6235,45.6382,45.9502,456905.0
2019-08-01 14:00:00,55.94,56.01,55.16,55.48,340000.0,45.9338,45.9913,45.2933,45.5561,340000.0
2019-08-01 14:30:00,55.5,55.63,55.05,55.25,404001.0,45.5725,45.6792,45.203,45.3672,404001.0
2019-08-01 15:00:00,55.25,55.48,54.84,55.29,399007.0,45.3672,45.5561,45.0306,45.4001,399007.0
2019-08-01 15:30:00,55.28,55.45,55.03,55.35,1123055.0,45.3918,45.5314,45.1866,45.4493,1123055.0
2019-08-02 09:30:00,55.1,55.4,54.31,54.36,385990.0,45.244,45.4904,44.5954,44.6364,385990.0
2019-08-02 10:00:00,54.39,54.55,53.87,54.02,462446.0,44.661,44.7924,44.2341,44.3572,462446.0
2019-08-02 10:30:00,54.02,54.02,53.34,53.74,367735.0,44.3572,44.3572,43.7989,44.1273,367735.0
2019-08-02 11:00:00,53.75,54.06,53.58,53.95,275334.0,44.1355,44.3901,43.9959,44.2997,275334.0
2019-08-02 11:30:00,53.95,54.1,53.6,53.78,218826.0,44.2997,44.4229,44.0124,44.1602,218826.0
2019-08-02 12:00:00,53.79,54.38,53.75,54.19,361736.0,44.1684,44.6528,44.1355,44.4968,361736.0
2019-08-02 12:30:00,54.18,54.21,53.88,53.92,164907.0,44.4886,44.5132,44.2423,44.2751,164907.0
2019-08-02 13:00:00,53.92,53.97,53.76,53.79,188292.0,44.2751,44.3162,44.1437,44.1684,188292.0
2019-08-02 13:30:00,53.79,53.87,53.68,53.77,159120.0,44.1684,44.2341,44.078,44.1519,159120.0
2019-08-02 14:00:00,53.77,53.89,53.74,53.78,154388.0,44.1519,44.2505,44.1273,44.1602,154388.0
2019-08-02 14:30:00,53.78,53.93,53.67,53.74,179459.0,44.1602,44.2833,44.0698,44.1273,179459.0
2019-08-02 15:00:00,53.73,53.76,53.48,53.66,232966.0,44.1191,44.1437,43.9138,44.0616,232966.0
2019-08-02 15:30:00,53.66,53.83,53.55,53.61,818484.0,44.0616,44.2012,43.9713,44.0206,818484.0
2019-08-05 09:30:00,52.6,52.67,51.51,51.8,599076.0,43.1912,43.2487,42.2962,42.5343,599076.0
2019-08-05 10:00:00,51.8,51.83,51.29,51.33,364375.0,42.5343,42.559,42.1156,42.1484,364375.0
2019-08-05 10:30:00,51.33,51.58,51.03,51.14,354682.0,42.1484,42.3537,41.9021,41.9924,354682.0
2019-08-05 11:00:00,51.13,51.3,50.88,50.93,658030.0,41.9842,42.1238,41.7789,41.8199,658030.0
2019-08-05 11:30:00,50.94,51.23,50.65,50.71,252729.0,41.8282,42.0663,41.59,41.6393,252729.0
2019-08-05 12:00:00,50.72,51.04,50.6,50.78,243097.0,41.6475,41.9103,41.549,41.6968,243097.0
2019-08-05 12:30:00,50.77,50.87,50.49,50.59,210700.0,41.6886,41.7707,41.4587,41.5408,210700.0
2019-08-05 13:00:00,50.58,50.8,50.52,50.7,176232.0,41.5326,41.7132,41.4833,41.6311,176232.0
2019-08-05 13:30:00,50.7,50.72,50.44,50.45,234140.0,41.6311,41.6475,41.4176,41.4258,234140.0
2019-08-05 14:00:00,50.44,50.5,50.09,50.09,295141.0,41.4176,41.4669,41.1302,41.1302,295141.0
2019-08-05 14:30:00,50.09,50.38,49.94,50.27,382302.0,41.1302,41.3683,41.007,41.278,382302.0
2019-08-05 15:00:00,50.27,50.52,50.17,50.36,412074.0,41.278,41.4833,41.1959,41.3519,412074.0
2019-08-05 15:30:00,50.35,50.73,50.29,50.66,1414594.0,41.3437,41.6557,41.2944,41.5982,1414594.0
2019-08-06 09:30:00,51.27,51.57,50.36,50.76,552428.0,42.0991,42.3455,41.3519,41.6804,552428.0
2019-08-06 10:00:00,50.74,50.75,50.23,50.27,285213.0,41.6639,41.6721,41.2452,41.278,285213.0
2019-08-06 10:30:00,50.26,50.39,49.92,50.05,274265.0,41.2698,41.3765,40.9906,41.0974,274265.0
2019-08-06 11:00:00,50.05,50.08,49.45,49.61,361804.0,41.0974,41.122,40.6047,40.7361,361804.0
2019-08-06 11:30:00,49.61,49.7,49.16,49.24,438995.0,40.7361,40.81,40.3666,40.4322,438995.0
2019-08-06 12:00:00,49.24,49.56,49.14,49.45,316038.0,40.4322,40.695,40.3501,40.6047,316038.0
2019-08-06 12:30:00,49.45,49.63,49.42,49.47,244694.0,40.6047,40.7525,40.58,40.6211,244694.0
2019-08-06 13:00:00,49.48,49.58,49.18,49.4,244048.0,40.6293,40.7114,40.383,40.5636,244048.0
2019-08-06 13:30:00,49.4,49.5,49.33,49.48,260018.0,40.5636,40.6457,40.5061,40.6293,260018.0
2019-08-06 14:00:00,49.48,49.61,49.33,49.46,329190.0,40.6293,40.7361,40.5061,40.6129,329190.0
2019-08-06 14:30:00,49.46,49.61,49.33,49.36,350094.0,40.6129,40.7361,40.5061,40.5308,350094.0
2019-08-06 15:00:00,49.36,49.53,49.33,49.4,514821.0,40.5308,40.6704,40.5061,40.5636,514821.0
2019-08-06 15:30:00,49.4,49.66,49.29,49.6,1246957.0,40.5636,40.7771,40.4733,40.7278,1246957.0
2019-08-07 09:30:00,48.8,48.91,47.45,47.71,675662.0,40.0709,40.1613,38.9624,39.1759,675662.0
2019-08-07 10:00:00,47.69,48.28,47.61,47.74,563821.0,39.1595,39.644,39.0938,39.2006,563821.0
2019-08-07 10:30:00,47.7,48.14,47.4,48.02,727508.0,39.1677,39.529,38.9214,39.4305,727508.0
2019-08-07 11:00:00,47.99,48.43,47.75,48.18,344707.0,39.4058,39.7671,39.2088,39.5619,344707.0
2019-08-07 11:30:00,48.16,48.16,47.67,47.83,301435.0,39.5454,39.5454,39.1431,39.2745,301435.0
2019-08-07 12:00:00,47.83,47.94,47.64,47.7,275240.0,39.2745,39.3648,39.1184,39.1677,275240.0
2019-08-07 12:30:00,47.69,48.08,47.64,48.06,302457.0,39.1595,39.4797,39.1184,39.4633,302457.0
2019-08-07 13:00:00,48.05,48.11,47.79,47.84,365062.0,39.4551,39.5044,39.2416,39.2827,365062.0
2019-08-07 13:30:00,47.85,48.06,47.8,47.85,212250.0,39.2909,39.4633,39.2498,39.2909,212250.0
2019-08-07 14:00:00,47.85,48.03,47.76,47.94,373394.0,39.2909,39.4387,39.217,39.3648,373394.0
2019-08-07 14:30:00,47.94,48.27,47.86,48.18,416149.0,39.3648,39.6358,39.2991,39.5619,416149.0
2019-08-07 15:00:00,48.17,48.2,47.87,48.06,466665.0,39.5536,39.5783,39.3073,39.4633,466665.0
2019-08-07 15:30:00,48.05,48.55,47.95,48.13,1955355.0,39.4551,39.8657,39.373,39.5208,1955355.0
2019-08-08 09:30:00,48.32,48.82,48.16,48.26,444631.0,39.6768,40.0874,39.5454,39.6275,444631.0
2019-08-08 10:00:00,48.29,48.66,48.06,48.59,524179.0,39.6522,39.956,39.4633,39.8985,524179.0
2019-08-08 10:30:00,48.59,48.91,48.58,48.71,460343.0,39.8985,40.1613,39.8903,39.997,460343.0
2019-08-08 11:00:00,48.71,48.78,48.55,48.65,453841.0,39.997,40.0545,39.8657,39.9478,453841.0
2019-08-08 11:30:00,48.64,48.85,48.55,48.77,329496.0,39.9396,40.112,39.8657,40.0463,329496.0
2019-08-08 12:00:00,48.78,49.15,48.67,49.05,603872.0,40.0545,40.3583,39.9642,40.2762,603872.0
2019-08-08 12:30:00,49.05,49.33,48.98,49.25,402059.0,40.2762,40.5061,40.2188,40.4405,402059.0
2019-08-08 13:00:00,49.25,49.34,49.07,49.08,277862.0,40.4405,40.5144,40.2927,40.3009,277862.0
2019-08-08 13:30:00,49.08,49.35,49.03,49.2,482294.0,40.3009,40.5226,40.2598,40.3994,482294.0
2019-08-08 14:00:00,49.21,49.29,49.16,49.27,272279.0,40.4076,40.4733,40.3666,40.4569,272279.0
2019-08-08 14:30:00,49.28,49.49,49.21,49.28,335885.0,40.4651,40.6375,40.4076,40.4651,335885.0
2019-08-08 15:00:00,49.27,49.34,49.2,49.22,275557.0,40.4569,40.5144,40.3994,40.4158,275557.0
2019-08-08 15:30:00,49.22,49.54,49.15,49.53,895320.0,40.4158,40.6786,40.3583,40.6704,895320.0
2019-08-09 09:30:00,49.52,49.53,49.03,49.12,268432.0,40.6622,40.6704,40.2598,40.3337,268432.0
2019-08-09 10:00:00,49.12,49.37,48.86,48.97,316230.0,40.3337,40.539,40.1202,40.2105,316230.0
2019-08-09 10:30:00,48.96,49.33,48.89,49.08,288495.0,40.2023,40.5061,40.1449,40.3009,288495.0
2019-08-09 11:00:00,49.08,49.11,48.68,48.68,176892.0,40.3009,40.3255,39.9724,39.9724,176892.0
2019-08-09 11:30:00,48.67,48.8,48.52,48.68,217651.0,39.9642,40.0709,39.841,39.9724,217651.0
2019-08-09 12:00:00,48.67,48.86,48.64,48.74,162925.0,39.9642,40.1202,39.9396,40.0217,162925.0
2019-08-09 12:30:00,48.74,49.06,48.56,48.83,316573.0,40.0217,40.2844,39.8739,40.0956,316573.0
2019-08-09 13:00:00,48.84,49.03,48.83,48.91,115915.0,40.1038,40.2598,40.0956,40.1613,115915.0
2019-08-09 13:30:00,48.91,49.06,48.8,48.86,110149.0,40.1613,40.2844,40.0709,40.1202,110149.0
2019-08-09 14:00:00,48.87,48.93,48.82,48.84,119268.0,40.1284,40.1777,40.0874,40.1038,119268.0
2019-08-09 14:30:00,48.85,48.85,48.55,48.62,176135.0,40.112,40.112,39.8657,39.9231,176135.0
2019-08-09 15:00:00,48.61,48.83,48.58,48.73,190589.0,39.9149,40.0956,39.8903,40.0135,190589.0
2019-08-09 15:30:00,48.73,48.82,48.37,48.39,730699.0,40.0135,40.0874,39.7179,39.7343,730699.0
2019-08-12 09:30:00,47.76,47.99,47.1,47.25,474683.0,39.217,39.4058,38.675,38.7982,474683.0
2019-08-12 10:00:00,47.24,47.36,46.91,46.94,452707.0,38.79,38.8885,38.519,38.5437,452707.0
2019-08-12 10:30:00,46.93,47.13,46.71,46.95,372099.0,38.5354,38.6997,38.3548,38.5519,372099.0
2019-08-12 11:00:00,46.94,47.03,46.57,46.58,307793.0,38.5437,38.6176,38.2398,38.248,307793.0
2019-08-12 11:30:00,46.56,46.77,46.46,46.55,359989.0,38.2316,38.4041,38.1495,38.2234,359989.0
2019-08-12 12:00:00,46.54,46.57,46.38,46.46,370482.0,38.2152,38.2398,38.0838,38.1495,370482.0
2019-08-12 12:30:00,46.46,46.47,46.24,46.27,256457.0,38.1495,38.1577,37.9689,37.9935,256457.0
2019-08-12 13:00:00,46.26,46.3,46.09,46.15,276340.0,37.9853,38.0181,37.8457,37.895,276340.0
2019-08-12 13:30:00,46.15,46.27,46.1,46.15,203229.0,37.895,37.9935,37.8539,37.895,203229.0
2019-08-12 14:00:00,46.15,46.5,46.13,46.5,239593.0,37.895,38.1824,37.8785,38.1824,239593.0
2019-08-12 14:30:00,46.49,46.57,46.12,46.21,518059.0,38.1741,38.2398,37.8703,37.9442,518059.0
2019-08-12 15:00:00,46.22,46.46,46.22,46.41,307366.0,37.9524,38.1495,37.9524,38.1085,307366.0
2019-08-12 15:30:00,46.41,46.47,46.3,46.41,546358.0,38.1085,38.1577,38.0181,38.1085,546358.0
2019-08-13 09:30:00,46.23,47.75,45.64,47.5,691057.0,37.9607,39.2088,37.4762,39.0035,691057.0
2019-08-13 10:00:00,47.51,48.04,47.26,47.93,361012.0,39.0117,39.4469,38.8064,39.3566,361012.0
2019-08-13 10:30:00,47.93,48.0,47.38,47.47,416394.0,39.3566,39.414,38.905,38.9789,416394.0
2019-08-13 11:00:00,47.46,47.68,47.32,47.39,260700.0,38.9706,39.1513,38.8557,38.9132,260700.0
2019-08-13 11:30:00,47.4,47.73,47.34,47.56,217013.0,38.9214,39.1923,38.8721,39.0528,217013.0
2019-08-13 12:00:00,47.58,47.89,47.44,47.78,321606.0,39.0692,39.3237,38.9542,39.2334,321606.0
2019-08-13 12:30:00,47.79,47.8,47.63,47.78,116769.0,39.2416,39.2498,39.1102,39.2334,116769.0
2019-08-13 13:00:00,47.78,47.86,47.54,47.67,142134.0,39.2334,39.2991,39.0363,39.1431,142134.0
2019-08-13 13:30:00,47.67,47.67,47.51,47.53,140072.0,39.1431,39.1431,39.0117,39.0281,140072.0
2019-08-13 14:00:00,47.55,47.6,47.48,47.57,138990.0,39.0445,39.0856,38.9871,39.061,138990.0
2019-08-13 14:30:00,47.56,47.62,47.48,47.53,155869.0,39.0528,39.102,38.9871,39.0281,155869.0
2019-08-13 15:00:00,47.53,47.58,47.37,47.44,162972.0,39.0281,39.0692,38.8967,38.9542,162972.0
2019-08-13 15:30:00,47.43,47.43,47.15,47.15,634786.0,38.946,38.946,38.7161,38.7161,634786.0
2019-08-14 09:30:00,46.55,46.62,45.41,45.69,728275.0,38.2234,38.2809,37.2873,37.5172,728275.0
2019-08-14 10:00:00,45.7,45.77,44.83,45.48,951553.0,37.5255,37.5829,36.8111,37.3448,951553.0
2019-08-14 10:30:00,45.48,45.68,44.56,44.58,609495.0,37.3448,37.509,36.5894,36.6058,609495.0
2019-08-14 11:00:00,44.57,44.97,44.46,44.73,831676.0,36.5976,36.926,36.5073,36.729,831676.0
2019-08-14 11:30:00,44.73,44.81,44.39,44.45,437282.0,36.729,36.7947,36.4498,36.4991,437282.0
2019-08-14 12:00:00,44.45,44.53,44.27,44.34,358688.0,36.4991,36.5647,36.3512,36.4087,358688.0
2019-08-14 12:30:00,44.35,44.56,44.31,44.38,319173.0,36.4169,36.5894,36.3841,36.4416,319173.0
2019-08-14 13:00:00,44.37,44.99,44.29,44.89,337458.0,36.4334,36.9425,36.3677,36.8603,337458.0
2019-08-14 13:30:00,44.9,44.93,44.53,44.56,197211.0,36.8686,36.8932,36.5647,36.5894,197211.0
2019-08-14 14:00:00,44.56,44.6,44.41,44.43,261877.0,36.5894,36.6222,36.4662,36.4826,261877.0
2019-08-14 14:30:00,44.42,44.76,44.41,44.64,256909.0,36.4744,36.7536,36.4662,36.6551,256909.0
2019-08-14 15:00:00,44.63,44.95,44.46,44.61,393821.0,36.6469,36.9096,36.5073,36.6304,393821.0
2019-08-14 15:30:00,44.61,44.74,44.47,44.63,1046274.0,36.6304,36.7372,36.5155,36.6469,1046274.0
2019-08-15 09:30:00,44.57,45.04,43.96,44.91,972651.0,36.5976,36.9835,36.0967,36.8768,972651.0
2019-08-15 10:00:00,44.93,45.0,44.52,44.58,396748.0,36.8932,36.9507,36.5565,36.6058,396748.0
2019-08-15 10:30:00,44.57,44.78,44.38,44.45,363584.0,36.5976,36.77,36.4416,36.4991,363584.0
2019-08-15 11:00:00,44.45,44.62,44.28,44.6,254610.0,36.4991,36.6386,36.3595,36.6222,254610.0
2019-08-15 11:30:00,44.62,44.9,44.6,44.86,169710.0,36.6386,36.8686,36.6222,36.8357,169710.0
2019-08-15 12:00:00,44.85,45.07,44.79,44.8,222449.0,36.8275,37.0081,36.7782,36.7864,222449.0
2019-08-15 12:30:00,44.81,44.92,44.77,44.89,166407.0,36.7947,36.885,36.7618,36.8603,166407.0
2019-08-15 13:00:00,44.89,45.04,44.87,44.99,213384.0,36.8603,36.9835,36.8439,36.9425,213384.0
2019-08-15 13:30:00,44.98,45.05,44.58,44.69,236240.0,36.9342,36.9917,36.6058,36.6961,236240.0
2019-08-15 14:00:00,44.69,44.96,44.65,44.93,223466.0,36.6961,36.9178,36.6633,36.8932,223466.0
2019-08-15 14:30:00,44.93,45.08,44.83,45.05,243315.0,36.8932,37.0164,36.8111,36.9917,243315.0
2019-08-15 15:00:00,45.06,45.41,45.06,45.29,454434.0,36.9999,37.2873,36.9999,37.1888,454434.0
2019-08-15 15:30:00,45.28,45.55,45.25,45.41,816180.0,37.1806,37.4023,37.156,37.2873,816180.0
2019-08-16 09:30:00,45.85,46.19,45.57,45.96,492214.0,37.6486,37.9278,37.4187,37.739,492214.0
2019-08-16 10:00:00,45.99,46.14,45.76,45.87,296061.0,37.7636,37.8868,37.5747,37.665,296061.0
2019-08-16 10:30:00,45.86,46.07,45.69,45.8,428874.0,37.6568,37.8293,37.5172,37.6076,428874.0
2019-08-16 11:00:00,45.81,45.82,45.54,45.72,337775.0,37.6158,37.624,37.3941,37.5419,337775.0
2019-08-16 11:30:00,45.7,46.01,45.7,45.91,315293.0,37.5255,37.78,37.5255,37.6979,315293.0
2019-08-16 12:00:00,45.91,46.13,45.82,45.98,181962.0,37.6979,37.8785,37.624,37.7554,181962.0
2019-08-16 12:30:00,45.98,46.15,45.96,46.07,194607.0,37.7554,37.895,37.739,37.8293,194607.0
2019-08-16 13:00:00,46.09,46.09,45.95,46.05,146062.0,37.8457,37.8457,37.7307,37.8129,146062.0
2019-08-16 13:30:00,46.06,46.3,45.97,46.22,201634.0,37.8211,38.0181,37.7472,37.9524,201634.0
2019-08-16 14:00:00,46.22,46.29,46.15,46.19,149299.0,37.9524,38.0099,37.895,37.9278,149299.0
2019-08-16 14:30:00,46.19,46.21,46.0,46.07,139448.0,37.9278,37.9442,37.7718,37.8293,139448.0
2019-08-16 15:00:00,46.06,46.15,45.95,46.1,192882.0,37.8211,37.895,37.7307,37.8539,192882.0
2019-08-16 15:30:00,46.1,46.38,46.04,46.23,568056.0,37.8539,38.0838,37.8046,37.9607,568056.0
2019-08-19 09:30:00,47.0,47.87,47.0,47.67,503154.0,38.5929,39.3073,38.5929,39.1431,503154.0
2019-08-19 10:00:00,47.68,47.94,47.34,47.65,257968.0,39.1513,39.3648,38.8721,39.1267,257968.0
2019-08-19 10:30:00,47.65,48.1,47.64,47.88,239501.0,39.1267,39.4962,39.1184,39.3155,239501.0
2019-08-19 11:00:00,47.87,48.03,47.77,47.94,159232.0,39.3073,39.4387,39.2252,39.3648,159232.0
2019-08-19 11:30:00,47.93,48.2,47.77,47.98,409626.0,39.3566,39.5783,39.2252,39.3976,409626.0
2019-08-19 12:00:00,47.98,48.02,47.88,47.95,164672.0,39.3976,39.4305,39.3155,39.373,164672.0
2019-08-19 12:30:00,47.96,48.16,47.9,47.96,277597.0,39.3812,39.5454,39.3319,39.3812,277597.0
2019-08-19 13:00:00,47.96,48.01,47.82,47.91,145814.0,39.3812,39.4223,39.2662,39.3401,145814.0
2019-08-19 13:30:00,47.92,48.11,47.88,47.99,268821.0,39.3484,39.5044,39.3155,39.4058,268821.0
2019-08-19 14:00:00,47.99,48.05,47.65,47.92,295998.0,39.4058,39.4551,39.1267,39.3484,295998.0
2019-08-19 14:30:00,47.92,47.99,47.71,47.93,229549.0,39.3484,39.4058,39.1759,39.3566,229549.0
2019-08-19 15:00:00,47.94,47.95,47.72,47.83,331651.0,39.3648,39.373,39.1841,39.2745,331651.0
2019-08-19 15:30:00,47.82,48.02,47.78,47.8,762323.0,39.2662,39.4305,39.2334,39.2498,762323.0
2019-08-20 09:30:00,46.99,47.06,46.48,46.96,426542.0,39.0224,39.0806,38.5989,38.9975,426542.0
2019-08-20 10:00:00,46.93,47.15,46.82,46.85,193121.0,38.9726,39.1553,38.8812,38.9062,193121.0
2019-08-20 10:30:00,46.84,47.25,46.77,47.17,241651.0,38.8979,39.2383,38.8397,39.1719,241651.0
2019-08-20 11:00:00,47.17,47.27,46.76,46.78,212785.0,39.1719,39.2549,38.8314,38.848,212785.0
2019-08-20 11:30:00,46.78,47.04,46.72,46.91,390785.0,38.848,39.0639,38.7982,38.956,390785.0
2019-08-20 12:00:00,46.91,46.94,46.75,46.82,129949.0,38.956,38.9809,38.8231,38.8812,129949.0
2019-08-20 12:30:00,46.82,46.82,46.7,46.71,135592.0,38.8812,38.8812,38.7816,38.7899,135592.0
2019-08-20 13:00:00,46.71,46.78,46.69,46.71,152836.0,38.7899,38.848,38.7733,38.7899,152836.0
2019-08-20 13:30:00,46.71,46.77,46.5,46.73,222169.0,38.7899,38.8397,38.6155,38.8065,222169.0
2019-08-20 14:00:00,46.73,46.87,46.66,46.69,151642.0,38.8065,38.9228,38.7484,38.7733,151642.0
2019-08-20 14:30:00,46.69,46.81,46.65,46.73,154838.0,38.7733,38.8729,38.7401,38.8065,154838.0
2019-08-20 15:00:00,46.73,46.82,46.6,46.79,177521.0,38.8065,38.8812,38.6986,38.8563,177521.0
2019-08-20 15:30:00,46.79,46.83,46.68,46.74,442844.0,38.8563,38.8896,38.765,38.8148,442844.0
2019-08-21 09:30:00,47.38,47.78,46.62,46.94,380008.0,39.3463,39.6785,38.7152,38.9809,380008.0
2019-08-21 10:00:00,46.92,47.12,46.55,46.98,259813.0,38.9643,39.1304,38.657,39.0141,259813.0
2019-08-21 10:30:00,46.95,46.95,46.5,46.74,189423.0,38.9892,38.9892,38.6155,38.8148,189423.0
2019-08-21 11:00:00,46.75,46.93,46.64,46.84,89274.0,38.8231,38.9726,38.7318,38.8979,89274.0
2019-08-21 11:30:00,46.82,47.04,46.8,46.96,153894.0,38.8812,39.0639,38.8646,38.9975,153894.0
2019-08-21 12:00:00,46.97,47.25,46.93,47.22,127137.0,39.0058,39.2383,38.9726,39.2134,127137.0
2019-08-21 12:30:00,47.2,47.21,47.03,47.18,122882.0,39.1968,39.2051,39.0556,39.1802,122882.0
2019-08-21 13:00:00,47.18,47.18,46.98,47.13,78862.0,39.1802,39.1802,39.0141,39.1387,78862.0
2019-08-21 13:30:00,47.13,47.31,47.13,47.24,207691.0,39.1387,39.2882,39.1387,39.23,207691.0
2019-08-21 14:00:00,47.24,47.47,47.09,47.27,184338.0,39.23,39.421,39.1055,39.2549,184338.0
2019-08-21 14:30:00,47.28,47.36,47.17,47.3,186319.0,39.2633,39.3297,39.1719,39.2799,186319.0
2019-08-21 15:00:00,47.3,47.4,47.27,47.3,264200.0,39.2799,39.3629,39.2549,39.2799,264200.0
2019-08-21 15:30:00,47.31,47.41,47.19,47.23,501196.0,39.2882,39.3712,39.1885,39.2217,501196.0
2019-08-22 09:30:00,47.23,47.65,46.96,47.16,301960.0,39.2217,39.5705,38.9975,39.1636,301960.0
2019-08-22 10:00:00,47.18,47.33,47.03,47.07,147799.0,39.1802,39.3048,39.0556,39.0889,147799.0
2019-08-22 10:30:00,47.09,47.12,46.7,46.84,194610.0,39.1055,39.1304,38.7816,38.8979,194610.0
2019-08-22 11:00:00,46.86,47.2,46.83,46.92,179723.0,38.9145,39.1968,38.8896,38.9643,179723.0
2019-08-22 11:30:00,46.94,47.18,46.79,47.13,151334.0,38.9809,39.1802,38.8563,39.1387,151334.0
2019-08-22 12:00:00,47.13,47.29,47.11,47.14,122283.0,39.1387,39.2716,39.1221,39.147,122283.0
2019-08-22 12:30:00,47.14,47.21,47.1,47.13,128013.0,39.147,39.2051,39.1138,39.1387,128013.0
2019-08-22 13:00:00,47.12,47.25,47.11,47.2,104937.0,39.1304,39.2383,39.1221,39.1968,104937.0
2019-08-22 13:30:00,47.18,47.24,47.1,47.12,124810.0,39.1802,39.23,39.1138,39.1304,124810.0
2019-08-22 14:00:00,47.11,47.18,47.07,47.1,146564.0,39.1221,39.1802,39.0889,39.1138,146564.0
2019-08-22 14:30:00,47.09,47.16,47.01,47.13,134528.0,39.1055,39.1636,39.039,39.1387,134528.0
2019-08-22 15:00:00,47.13,47.14,46.95,46.97,179088.0,39.1387,39.147,38.9892,39.0058,179088.0
2019-08-22 15:30:00,46.97,47.08,46.85,46.89,412000.0,39.0058,39.0972,38.9062,38.9394,412000.0
2019-08-23 09:30:00,46.45,46.99,46.01,46.97,420017.0,38.574,39.0224,38.2086,39.0058,420017.0
2019-08-23 10:00:00,46.96,47.35,46.81,47.24,287415.0,38.9975,39.3214,38.8729,39.23,287415.0
2019-08-23 10:30:00,47.25,47.61,47.19,47.34,334642.0,39.2383,39.5373,39.1885,39.3131,334642.0
2019-08-23 11:00:00,47.34,47.36,46.14,46.19,411004.0,39.3131,39.3297,38.3165,38.3581,411004.0
2019-08-23 11:30:00,46.19,46.28,45.95,45.96,259491.0,38.3581,38.4328,38.1588,38.1671,259491.0
2019-08-23 12:00:00,45.98,46.25,45.87,46.0,210282.0,38.1837,38.4079,38.0923,38.2003,210282.0
2019-08-23 12:30:00,46.01,46.18,45.89,45.98,221240.0,38.2086,38.3498,38.1089,38.1837,221240.0
2019-08-23 13:00:00,45.97,46.08,45.87,45.99,193894.0,38.1754,38.2667,38.0923,38.192,193894.0
2019-08-23 13:30:00,45.98,46.03,45.9,46.02,167659.0,38.1837,38.2252,38.1172,38.2169,167659.0
2019-08-23 14:00:00,46.01,46.03,45.89,46.01,196999.0,38.2086,38.2252,38.1089,38.2086,196999.0
2019-08-23 14:30:00,46.0,46.08,45.81,46.03,227727.0,38.2003,38.2667,38.0425,38.2252,227727.0
2019-08-23 15:00:00,46.02,46.1,45.78,45.81,316936.0,38.2169,38.2833,38.0176,38.0425,316936.0
2019-08-23 15:30:00,45.81,45.92,45.56,45.77,1067342.0,38.0425,38.1339,37.8349,38.0093,1067342.0
2019-08-26 09:30:00,46.12,46.57,45.7,45.98,267028.0,38.2999,38.6736,37.9512,38.1837,267028.0
2019-08-26 10:00:00,46.01,46.06,45.74,45.92,201904.0,38.2086,38.2501,37.9844,38.1339,201904.0
2019-08-26 10:30:00,45.9,46.0,45.44,45.47,190841.0,38.1172,38.2003,37.7352,37.7602,190841.0
2019-08-26 11:00:00,45.48,45.82,45.46,45.69,209075.0,37.7685,38.0508,37.7518,37.9428,209075.0
2019-08-26 11:30:00,45.69,45.79,45.51,45.74,141200.0,37.9428,38.0259,37.7934,37.9844,141200.0
2019-08-26 12:00:00,45.73,45.86,45.68,45.75,123076.0,37.9761,38.084,37.9345,37.9927,123076.0
2019-08-26 12:30:00,45.76,45.93,45.71,45.91,126133.0,38.001,38.1422,37.9595,38.1255,126133.0
2019-08-26 13:00:00,45.91,46.05,45.9,46.0,125797.0,38.1255,38.2418,38.1172,38.2003,125797.0
2019-08-26 13:30:00,46.01,46.08,45.89,46.01,157672.0,38.2086,38.2667,38.1089,38.2086,157672.0
2019-08-26 14:00:00,46.01,46.02,45.87,45.95,142302.0,38.2086,38.2169,38.0923,38.1588,142302.0
2019-08-26 14:30:00,45.95,46.05,45.88,45.91,154704.0,38.1588,38.2418,38.1006,38.1255,154704.0
2019-08-26 15:00:00,45.91,46.01,45.85,45.95,174133.0,38.1255,38.2086,38.0757,38.1588,174133.0
2019-08-26 15:30:00,45.95,46.06,45.85,46.06,506880.0,38.1588,38.2501,38.0757,38.2501,506880.0
2019-08-27 09:30:00,46.46,46.82,46.18,46.55,233616.0,38.5823,38.8812,38.3498,38.657,233616.0
2019-08-27 10:00:00,46.57,46.68,46.18,46.35,186886.0,38.6736,38.765,38.3498,38.4909,186886.0
2019-08-27 10:30:00,46.33,46.43,46.19,46.19,158922.0,38.4743,38.5574,38.3581,38.3581,158922.0
2019-08-27 11:00:00,46.18,46.23,45.83,45.84,133038.0,38.3498,38.3913,38.0591,38.0674,133038.0
2019-08-27 11:30:00,45.84,45.97,45.51,45.51,180368.0,38.0674,38.1754,37.7934,37.7934,180368.0
2019-08-27 12:00:00,45.5,45.58,45.35,45.57,178639.0,37.7851,37.8515,37.6605,37.8432,178639.0
2019-08-27 12:30:00,45.56,45.61,45.13,45.14,217540.0,37.8349,37.8764,37.4778,37.4861,217540.0
2019-08-27 13:00:00,45.13,45.37,45.11,45.35,153367.0,37.4778,37.6771,37.4612,37.6605,153367.0
2019-08-27 13:30:00,45.35,45.61,45.32,45.36,145780.0,37.6605,37.8764,37.6356,37.6688,145780.0
2019-08-27 14:00:00,45.35,45.44,45.22,45.33,240947.0,37.6605,37.7352,37.5525,37.6439,240947.0
2019-08-27 14:30:00,45.32,45.45,45.22,45.39,160435.0,37.6356,37.7435,37.5525,37.6937,160435.0
2019-08-27 15:00:00,45.39,45.61,45.28,45.3,219224.0,37.6937,37.8764,37.6024,37.619,219224.0
2019-08-27 15:30:00,45.31,45.41,45.2,45.32,592595.0,37.6273,37.7103,37.5359,37.6356,592595.0
2019-08-28 09:30:00,45.31,45.72,44.91,45.5,348084.0,37.6273,37.9678,37.2951,37.7851,348084.0
2019-08-28 10:00:00,45.49,45.66,45.33,45.5,168643.0,37.7768,37.9179,37.6439,37.7851,168643.0
2019-08-28 10:30:00,45.51,46.13,45.51,45.87,394405.0,37.7934,38.3082,37.7934,38.0923,394405.0
2019-08-28 11:00:00,45.91,46.11,45.72,46.1,168840.0,38.1255,38.2916,37.9678,38.2833,168840.0
2019-08-28 11:30:00,46.09,46.2,45.97,46.16,148448.0,38.275,38.3664,38.1754,38.3332,148448.0
2019-08-28 12:00:00,46.15,46.41,46.14,46.34,164851.0,38.3249,38.5408,38.3165,38.4826,164851.0
2019-08-28 12:30:00,46.37,46.53,46.34,46.53,142104.0,38.5075,38.6404,38.4826,38.6404,142104.0
2019-08-28 13:00:00,46.52,46.56,46.34,46.48,227357.0,38.6321,38.6653,38.4826,38.5989,227357.0
2019-08-28 13:30:00,46.48,46.66,46.45,46.59,169547.0,38.5989,38.7484,38.574,38.6902,169547.0
2019-08-28 14:00:00,46.58,46.71,46.54,46.67,130144.0,38.6819,38.7899,38.6487,38.7567,130144.0
2019-08-28 14:30:00,46.67,46.67,46.45,46.58,147675.0,38.7567,38.7567,38.574,38.6819,147675.0
2019-08-28 15:00:00,46.57,46.57,46.24,46.24,174900.0,38.6736,38.6736,38.3996,38.3996,174900.0
2019-08-28 15:30:00,46.24,46.39,46.21,46.33,430508.0,38.3996,38.5242,38.3747,38.4743,430508.0
2019-08-29 09:30:00,46.76,48.1,46.73,47.97,422616.0,38.8314,39.9442,38.8065,39.8363,422616.0
2019-08-29 10:00:00,47.96,48.23,47.73,47.94,292828.0,39.828,40.0522,39.6369,39.8113,292828.0
2019-08-29 10:30:00,47.96,48.06,47.69,47.97,233272.0,39.828,39.911,39.6037,39.8363,233272.0
2019-08-29 11:00:00,47.98,48.2,47.85,48.16,282424.0,39.8446,40.0273,39.7366,39.994,282424.0
2019-08-29 11:30:00,48.16,48.41,48.1,48.36,237552.0,39.994,40.2016,39.9442,40.1601,237552.0
2019-08-29 12:00:00,48.37,48.39,48.16,48.31,284114.0,40.1684,40.185,39.994,40.1186,284114.0
2019-08-29 12:30:00,48.3,48.38,48.17,48.36,243077.0,40.1103,40.1767,40.0023,40.1601,243077.0
2019-08-29 13:00:00,48.38,48.46,48.26,48.38,163124.0,40.1767,40.2432,40.0771,40.1767,163124.0
2019-08-29 13:30:00,48.38,48.5,48.32,48.41,182154.0,40.1767,40.2764,40.1269,40.2016,182154.0
2019-08-29 14:00:00,48.42,48.7,48.41,48.66,283397.0,40.21,40.4425,40.2016,40.4093,283397.0
2019-08-29 14:30:00,48.65,48.74,48.48,48.71,245539.0,40.401,40.4757,40.2598,40.4508,245539.0
2019-08-29 15:00:00,48.7,48.73,48.54,48.69,307249.0,40.4425,40.4674,40.3096,40.4342,307249.0
2019-08-29 15:30:00,48.7,48.88,48.52,48.57,937176.0,40.4425,40.592,40.293,40.3345,937176.0
2019-08-30 09:30:00,48.76,49.7,48.72,49.46,467611.0,40.4923,41.2729,40.4591,41.0736,467611.0
2019-08-30 10:00:00,49.49,49.99,49.01,49.03,390111.0,41.0985,41.5137,40.6999,40.7165,390111.0
2019-08-30 10:30:00,49.05,49.33,49.05,49.11,330503.0,40.7331,40.9657,40.7331,40.783,330503.0
2019-08-30 11:00:00,49.12,49.17,48.85,49.09,304448.0,40.7913,40.8328,40.567,40.7663,304448.0
2019-08-30 11:30:00,49.08,49.2,48.93,49.16,175082.0,40.758,40.8577,40.6335,40.8245,175082.0
2019-08-30 12:00:00,49.17,49.22,49.06,49.18,208086.0,40.8328,40.8743,40.7414,40.8411,208086.0
2019-08-30 12:30:00,49.19,49.32,49.11,49.24,251879.0,40.8494,40.9574,40.783,40.8909,251879.0
2019-08-30 13:00:00,49.24,49.41,49.17,49.17,255335.0,40.8909,41.0321,40.8328,40.8328,255335.0
2019-08-30 13:30:00,49.17,49.33,49.12,49.31,164238.0,40.8328,40.9657,40.7913,40.949,164238.0
2019-08-30 14:00:00,49.31,49.52,49.29,49.48,243518.0,40.949,41.1234,40.9324,41.0902,243518.0
2019-08-30 14:30:00,49.48,49.5,49.21,49.31,292014.0,41.0902,41.1068,40.866,40.949,292014.0
2019-08-30 15:00:00,49.31,49.36,49.12,49.33,275859.0,40.949,40.9906,40.7913,40.9657,275859.0
2019-08-30 15:30:00,49.32,49.36,49.13,49.19,853995.0,40.9574,40.9906,40.7996,40.8494,853995.0
2019-09-03 09:30:00,48.32,48.7,47.62,48.38,640153.0,40.1269,40.4425,39.5456,40.1767,640153.0
2019-09-03 10:00:00,48.34,48.82,47.97,48.74,322184.0,40.1435,40.5421,39.8363,40.4757,322184.0
2019-09-03 10:30:00,48.75,49.14,48.56,49.12,419131.0,40.484,40.8079,40.3262,40.7913,419131.0
2019-09-03 11:00:00,49.13,49.13,48.67,49.0,313961.0,40.7996,40.7996,40.4176,40.6916,313961.0
2019-09-03 11:30:00,49.01,49.2,48.88,49.05,249796.0,40.6999,40.8577,40.592,40.7331,249796.0
2019-09-03 12:00:00,49.06,49.22,48.99,49.14,303089.0,40.7414,40.8743,40.6833,40.8079,303089.0
2019-09-03 12:30:00,49.13,49.37,49.09,49.18,222175.0,40.7996,40.9989,40.7663,40.8411,222175.0
2019-09-03 13:00:00,49.18,49.31,49.13,49.27,159148.0,40.8411,40.949,40.7996,40.9158,159148.0
2019-09-03 13:30:00,49.26,49.41,49.11,49.39,187006.0,40.9075,41.0321,40.783,41.0155,187006.0
2019-09-03 14:00:00,49.38,49.65,49.38,49.59,193380.0,41.0072,41.2314,41.0072,41.1816,193380.0
2019-09-03 14:30:00,49.59,49.65,49.48,49.55,208696.0,41.1816,41.2314,41.0902,41.1484,208696.0
2019-09-03 15:00:00,49.56,49.7,49.48,49.67,258393.0,41.1567,41.2729,41.0902,41.248,258393.0
2019-09-03 15:30:00,49.68,49.83,49.61,49.64,1067744.0,41.2563,41.3809,41.1982,41.2231,1067744.0
2019-09-04 09:30:00,50.2,50.33,49.26,49.84,434494.0,41.6881,41.7961,40.9075,41.3892,434494.0
2019-09-04 10:00:00,49.86,50.43,49.84,50.39,232205.0,41.4058,41.8791,41.3892,41.8459,232205.0
2019-09-04 10:30:00,50.38,50.47,50.13,50.45,215068.0,41.8376,41.9124,41.63,41.8957,215068.0
2019-09-04 11:00:00,50.45,50.59,50.32,50.39,216559.0,41.8957,42.012,41.7878,41.8459,216559.0
2019-09-04 11:30:00,50.38,50.52,50.34,50.46,225541.0,41.8376,41.9539,41.8044,41.9041,225541.0
2019-09-04 12:00:00,50.45,50.53,50.36,50.45,222660.0,41.8957,41.9622,41.821,41.8957,222660.0
2019-09-04 12:30:00,50.47,50.59,50.41,50.48,179244.0,41.9124,42.012,41.8625,41.9207,179244.0
2019-09-04 13:00:00,50.48,50.67,50.47,50.59,199909.0,41.9207,42.0784,41.9124,42.012,199909.0
2019-09-04 13:30:00,50.6,50.73,50.58,50.7,164726.0,42.0203,42.1283,42.0037,42.1034,164726.0
2019-09-04 14:00:00,50.7,50.75,50.61,50.68,176753.0,42.1034,42.1449,42.0286,42.0868,176753.0
2019-09-04 14:30:00,50.68,50.76,50.61,50.69,210119.0,42.0868,42.1532,42.0286,42.0951,210119.0
2019-09-04 15:00:00,50.7,50.74,50.64,50.73,265534.0,42.1034,42.1366,42.0535,42.1283,265534.0
2019-09-04 15:30:00,50.74,50.82,50.63,50.65,742148.0,42.1366,42.203,42.0452,42.0618,742148.0
2019-09-05 09:30:00,51.34,51.9,50.93,51.73,596838.0,42.6348,43.0999,42.2944,42.9587,596838.0
2019-09-05 10:00:00,51.74,52.59,51.74,52.48,486117.0,42.967,43.6729,42.967,43.5815,486117.0
2019-09-05 10:30:00,52.48,52.68,52.21,52.34,342680.0,43.5815,43.7476,43.3573,43.4653,342680.0
2019-09-05 11:00:00,52.38,52.85,52.34,52.83,450318.0,43.4985,43.8888,43.4653,43.8722,450318.0
2019-09-05 11:30:00,52.83,52.94,52.68,52.8,308366.0,43.8722,43.9635,43.7476,43.8473,308366.0
2019-09-05 12:00:00,52.79,52.8,52.53,52.61,257004.0,43.839,43.8473,43.6231,43.6895,257004.0
2019-09-05 12:30:00,52.61,52.61,52.35,52.5,231977.0,43.6895,43.6895,43.4736,43.5982,231977.0
2019-09-05 13:00:00,52.48,52.51,52.22,52.24,239572.0,43.5815,43.6065,43.3656,43.3822,239572.0
2019-09-05 13:30:00,52.24,52.46,52.17,52.41,278558.0,43.3822,43.5649,43.3241,43.5234,278558.0
2019-09-05 14:00:00,52.4,52.42,52.23,52.39,330911.0,43.5151,43.5317,43.3739,43.5068,330911.0
2019-09-05 14:30:00,52.42,52.51,52.15,52.51,350631.0,43.5317,43.6065,43.3075,43.6065,350631.0
2019-09-05 15:00:00,52.52,52.66,52.37,52.54,426077.0,43.6148,43.731,43.4902,43.6314,426077.0
2019-09-05 15:30:00,52.53,52.66,52.44,52.48,1201081.0,43.6231,43.731,43.5483,43.5815,1201081.0
2019-09-06 09:30:00,52.56,52.89,51.61,51.86,587443.0,43.648,43.922,42.8591,43.0667,587443.0
2019-09-06 10:00:00,51.87,52.14,51.75,52.14,432070.0,43.075,43.2992,42.9753,43.2992,432070.0
2019-09-06 10:30:00,52.15,52.21,51.86,52.09,375920.0,43.3075,43.3573,43.0667,43.2577,375920.0
2019-09-06 11:00:00,52.09,52.31,52.02,52.24,346758.0,43.2577,43.4404,43.1995,43.3822,346758.0
2019-09-06 11:30:00,52.24,52.77,52.23,52.75,241583.0,43.3822,43.8224,43.3739,43.8058,241583.0
2019-09-06 12:00:00,52.74,52.94,52.7,52.82,198436.0,43.7975,43.9635,43.7642,43.8639,198436.0
2019-09-06 12:30:00,52.82,52.92,52.58,52.62,155475.0,43.8639,43.9469,43.6646,43.6978,155475.0
2019-09-06 13:00:00,52.61,52.68,52.47,52.55,157879.0,43.6895,43.7476,43.5732,43.6397,157879.0
2019-09-06 13:30:00,52.55,52.61,52.48,52.61,125307.0,43.6397,43.6895,43.5815,43.6895,125307.0
2019-09-06 14:00:00,52.58,52.68,52.5,52.65,182444.0,43.6646,43.7476,43.5982,43.7227,182444.0
2019-09-06 14:30:00,52.64,52.66,52.55,52.63,285667.0,43.7144,43.731,43.6397,43.7061,285667.0
2019-09-06 15:00:00,52.63,52.68,52.59,52.64,248594.0,43.7061,43.7476,43.6729,43.7144,248594.0
2019-09-06 15:30:00,52.65,52.7,52.36,52.49,675362.0,43.7227,43.7642,43.4819,43.5898,675362.0
2019-09-09 09:30:00,52.72,53.58,52.72,53.51,377640.0,43.7808,44.495,43.7808,44.4369,377640.0
2019-09-09 10:00:00,53.51,53.98,53.21,53.79,301356.0,44.4369,44.8272,44.1878,44.6694,301356.0
2019-09-09 10:30:00,53.82,53.99,53.55,53.85,303667.0,44.6943,44.8355,44.4701,44.7192,303667.0
2019-09-09 11:00:00,53.84,54.0,53.74,53.95,234611.0,44.7109,44.8438,44.6279,44.8023,234611.0
2019-09-09 11:30:00,53.95,53.99,53.77,53.86,171371.0,44.8023,44.8355,44.6528,44.7276,171371.0
2019-09-09 12:00:00,53.85,53.9,53.51,53.51,263104.0,44.7192,44.7608,44.4369,44.4369,263104.0
2019-09-09 12:30:00,53.51,53.51,53.14,53.28,238700.0,44.4369,44.4369,44.1296,44.2459,238700.0
2019-09-09 13:00:00,53.29,53.36,53.22,53.27,169965.0,44.2542,44.3123,44.1961,44.2376,169965.0
2019-09-09 13:30:00,53.26,53.44,53.24,53.44,137248.0,44.2293,44.3788,44.2127,44.3788,137248.0
2019-09-09 14:00:00,53.42,53.45,53.29,53.33,142843.0,44.3622,44.3871,44.2542,44.2874,142843.0
2019-09-09 14:30:00,53.32,53.5,53.31,53.41,157623.0,44.2791,44.4286,44.2708,44.3539,157623.0
2019-09-09 15:00:00,53.41,53.59,53.41,53.54,265105.0,44.3539,44.5033,44.3539,44.4618,265105.0
2019-09-09 15:30:00,53.55,53.63,53.48,53.58,682342.0,44.4701,44.5366,44.412,44.495,682342.0
2019-09-10 09:30:00,53.67,54.34,53.24,53.75,650812.0,44.5698,45.1262,44.2127,44.6362,650812.0
2019-09-10 10:00:00,53.76,53.84,53.21,53.4,522071.0,44.6445,44.7109,44.1878,44.3455,522071.0
2019-09-10 10:30:00,53.4,53.75,53.4,53.68,294115.0,44.3455,44.6362,44.3455,44.5781,294115.0
2019-09-10 11:00:00,53.66,54.12,53.56,53.96,497082.0,44.5615,44.9435,44.4784,44.8106,497082.0
2019-09-10 11:30:00,53.98,54.54,53.95,54.47,442902.0,44.8272,45.2923,44.8023,45.2341,442902.0
2019-09-10 12:00:00,54.48,54.6,53.85,54.54,308796.0,45.2424,45.3421,44.7192,45.2923,308796.0
2019-09-10 12:30:00,54.54,55.07,54.52,54.75,391909.0,45.2923,45.7324,45.2756,45.4666,391909.0
2019-09-10 13:00:00,54.76,54.88,54.33,54.43,296630.0,45.4749,45.5746,45.1179,45.2009,296630.0
2019-09-10 13:30:00,54.44,54.61,54.32,54.33,247315.0,45.2092,45.3504,45.1096,45.1179,247315.0
2019-09-10 14:00:00,54.34,54.41,54.18,54.21,256898.0,45.1262,45.1843,44.9933,45.0182,256898.0
2019-09-10 14:30:00,54.21,54.31,54.04,54.21,327041.0,45.0182,45.1013,44.877,45.0182,327041.0
2019-09-10 15:00:00,54.22,54.41,54.19,54.35,311658.0,45.0265,45.1843,45.0016,45.1345,311658.0
2019-09-10 15:30:00,54.36,54.5,54.31,54.47,797983.0,45.1428,45.259,45.1013,45.2341,797983.0
2019-09-11 09:30:00,55.0,55.28,53.82,54.71,408642.0,45.6743,45.9068,44.6943,45.4334,408642.0
2019-09-11 10:00:00,54.75,55.13,54.7,55.12,285397.0,45.4666,45.7822,45.4251,45.7739,285397.0
2019-09-11 10:30:00,55.14,55.35,54.69,54.87,405871.0,45.7905,45.9649,45.4168,45.5663,405871.0
2019-09-11 11:00:00,54.88,54.91,54.35,54.37,286330.0,45.5746,45.5995,45.1345,45.1511,286330.0
2019-09-11 11:30:00,54.37,54.45,53.69,54.02,361976.0,45.1511,45.2175,44.5864,44.8604,361976.0
2019-09-11 12:00:00,54.06,54.21,53.82,53.86,405918.0,44.8936,45.0182,44.6943,44.7276,405918.0
2019-09-11 12:30:00,53.86,53.93,53.6,53.77,413903.0,44.7276,44.7857,44.5116,44.6528,413903.0
2019-09-11 13:00:00,53.78,53.87,53.62,53.8,234493.0,44.6611,44.7359,44.5282,44.6777,234493.0
2019-09-11 13:30:00,53.81,54.2,53.79,54.09,266137.0,44.686,45.0099,44.6694,44.9186,266137.0
2019-09-11 14:00:00,54.09,54.17,54.0,54.14,259464.0,44.9186,44.985,44.8438,44.9601,259464.0
2019-09-11 14:30:00,54.14,54.27,54.1,54.24,304700.0,44.9601,45.068,44.9269,45.0431,304700.0
2019-09-11 15:00:00,54.24,54.35,54.07,54.09,381139.0,45.0431,45.1345,44.9019,44.9186,381139.0
2019-09-11 15:30:00,54.09,54.27,54.02,54.12,799429.0,44.9186,45.068,44.8604,44.9435,799429.0
2019-09-12 09:30:00,53.22,53.58,52.73,53.04,471513.0,44.1961,44.495,43.7892,44.0466,471513.0
2019-09-12 10:00:00,53.04,53.71,52.8,53.35,695767.0,44.0466,44.603,43.8473,44.304,695767.0
2019-09-12 10:30:00,53.35,53.44,52.54,52.71,330683.0,44.304,44.3788,43.6314,43.7725,330683.0
2019-09-12 11:00:00,52.7,53.23,52.63,52.92,330759.0,43.7642,44.2044,43.7061,43.9469,330759.0
2019-09-12 11:30:00,52.94,53.31,52.8,53.26,354803.0,43.9635,44.2708,43.8473,44.2293,354803.0
2019-09-12 12:00:00,53.27,53.42,53.24,53.28,249025.0,44.2376,44.3622,44.2127,44.2459,249025.0
2019-09-12 12:30:00,53.27,53.35,53.15,53.15,299222.0,44.2376,44.304,44.1379,44.1379,299222.0
2019-09-12 13:00:00,53.18,53.39,53.15,53.38,205710.0,44.1629,44.3372,44.1379,44.3289,205710.0
2019-09-12 13:30:00,53.39,53.41,53.15,53.26,429566.0,44.3372,44.3539,44.1379,44.2293,429566.0
2019-09-12 14:00:00,53.26,53.26,53.06,53.12,264477.0,44.2293,44.2293,44.0632,44.113,264477.0
2019-09-12 14:30:00,53.12,53.28,53.11,53.23,191321.0,44.113,44.2459,44.1047,44.2044,191321.0
2019-09-12 15:00:00,53.23,53.29,53.11,53.26,478237.0,44.2044,44.2542,44.1047,44.2293,478237.0
2019-09-12 15:30:00,53.27,53.47,53.08,53.19,1272371.0,44.2376,44.4037,44.0798,44.1712,1272371.0
2019-09-13 09:30:00,53.37,54.19,53.05,53.25,467532.0,44.3206,45.0016,44.0549,44.221,467532.0
2019-09-13 10:00:00,53.23,53.47,52.98,53.18,542764.0,44.2044,44.4037,43.9968,44.1629,542764.0
2019-09-13 10:30:00,53.19,53.5,53.19,53.46,442696.0,44.1712,44.4286,44.1712,44.3954,442696.0
2019-09-13 11:00:00,53.47,53.49,53.2,53.23,512004.0,44.4037,44.4203,44.1795,44.2044,512004.0
2019-09-13 11:30:00,53.23,53.53,53.22,53.32,316858.0,44.2044,44.4535,44.1961,44.2791,316858.0
2019-09-13 12:00:00,53.33,53.42,53.09,53.11,302715.0,44.2874,44.3622,44.0881,44.1047,302715.0
2019-09-13 12:30:00,53.09,53.25,52.99,53.17,354840.0,44.0881,44.221,44.0051,44.1545,354840.0
2019-09-13 13:00:00,53.17,53.48,53.1,53.47,253951.0,44.1545,44.412,44.0964,44.4037,253951.0
2019-09-13 13:30:00,53.47,53.68,53.45,53.52,310760.0,44.4037,44.5781,44.3871,44.4452,310760.0
2019-09-13 14:00:00,53.52,53.64,53.48,53.58,265712.0,44.4452,44.5449,44.412,44.495,265712.0
2019-09-13 14:30:00,53.58,53.62,53.45,53.5,260000.0,44.495,44.5282,44.3871,44.4286,260000.0
2019-09-13 15:00:00,53.5,53.52,53.22,53.31,320339.0,44.4286,44.4452,44.1961,44.2708,320339.0
2019-09-13 15:30:00,53.3,53.45,53.26,53.27,744030.0,44.2625,44.3871,44.2293,44.2376,744030.0
2019-09-16 09:30:00,53.64,53.7,51.28,52.88,1353790.0,44.5449,44.5947,42.585,43.9137,1353790.0
2019-09-16 10:00:00,52.91,52.93,51.69,51.85,1032803.0,43.9386,43.9552,42.9255,43.0584,1032803.0
2019-09-16 10:30:00,51.85,52.31,51.46,52.31,541884.0,43.0584,43.4404,42.7345,43.4404,541884.0
2019-09-16 11:00:00,52.3,52.95,52.25,52.63,441071.0,43.4321,43.9719,43.3905,43.7061,441071.0
2019-09-16 11:30:00,52.62,52.71,52.4,52.55,320112.0,43.6978,43.7725,43.5151,43.6397,320112.0
2019-09-16 12:00:00,52.55,52.8,52.52,52.68,300630.0,43.6397,43.8473,43.6148,43.7476,300630.0
2019-09-16 12:30:00,52.68,52.91,52.58,52.69,894022.0,43.7476,43.9386,43.6646,43.7559,894022.0
2019-09-16 13:00:00,52.68,52.79,52.62,52.73,432572.0,43.7476,43.839,43.6978,43.7892,432572.0
2019-09-16 13:30:00,52.72,52.77,52.51,52.54,271273.0,43.7808,43.8224,43.6065,43.6314,271273.0
2019-09-16 14:00:00,52.54,52.7,52.09,52.18,276890.0,43.6314,43.7642,43.2577,43.3324,276890.0
2019-09-16 14:30:00,52.16,52.46,52.11,52.39,365432.0,43.3158,43.5649,43.2743,43.5068,365432.0
2019-09-16 15:00:00,52.39,52.62,52.33,52.57,422302.0,43.5068,43.6978,43.457,43.6563,422302.0
2019-09-16 15:30:00,52.58,52.58,52.28,52.38,1004393.0,43.6646,43.6646,43.4155,43.4985,1004393.0
2019-09-17 09:30:00,51.99,52.64,51.3,52.38,724037.0,43.1746,43.7144,42.6016,43.4985,724037.0
2019-09-17 10:00:00,52.31,52.75,52.17,52.57,795878.0,43.4404,43.8058,43.3241,43.6563,795878.0
2019-09-17 10:30:00,52.58,53.02,52.57,52.99,397908.0,43.6646,44.03,43.6563,44.0051,397908.0
2019-09-17 11:00:00,53.0,53.05,52.75,52.95,283803.0,44.0134,44.0549,43.8058,43.9719,283803.0
2019-09-17 11:30:00,52.97,53.12,52.92,52.96,290406.0,43.9885,44.113,43.9469,43.9802,290406.0
2019-09-17 12:00:00,52.96,53.38,52.96,53.35,340427.0,43.9802,44.3289,43.9802,44.304,340427.0
2019-09-17 12:30:00,53.35,53.5,53.14,53.49,277413.0,44.304,44.4286,44.1296,44.4203,277413.0
2019-09-17 13:00:00,53.5,53.8,53.48,53.7,261142.0,44.4286,44.6777,44.412,44.5947,261142.0
2019-09-17 13:30:00,53.7,53.74,53.08,53.27,240536.0,44.5947,44.6279,44.0798,44.2376,240536.0
2019-09-17 14:00:00,53.25,53.61,53.25,53.35,173087.0,44.221,44.5199,44.221,44.304,173087.0
2019-09-17 14:30:00,53.36,53.63,53.32,53.61,156900.0,44.3123,44.5366,44.2791,44.5199,156900.0
2019-09-17 15:00:00,53.61,53.71,53.56,53.61,192988.0,44.5199,44.603,44.4784,44.5199,192988.0
2019-09-17 15:30:00,53.61,53.67,53.37,53.41,573990.0,44.5199,44.5698,44.3206,44.3539,573990.0
2019-09-18 09:30:00,53.19,53.3,52.73,53.0,206124.0,44.1712,44.2625,43.7892,44.0134,206124.0
2019-09-18 10:00:00,53.0,53.3,52.99,53.13,138789.0,44.0134,44.2625,44.0051,44.1213,138789.0
2019-09-18 10:30:00,53.16,53.42,53.06,53.18,111354.0,44.1462,44.3622,44.0632,44.1629,111354.0
2019-09-18 11:00:00,53.18,53.23,53.08,53.1,123815.0,44.1629,44.2044,44.0798,44.0964,123815.0
2019-09-18 11:30:00,53.1,53.19,53.04,53.15,125112.0,44.0964,44.1712,44.0466,44.1379,125112.0
2019-09-18 12:00:00,53.16,53.28,53.12,53.22,72675.0,44.1462,44.2459,44.113,44.1961,72675.0
2019-09-18 12:30:00,53.22,53.25,53.09,53.15,99643.0,44.1961,44.221,44.0881,44.1379,99643.0
2019-09-18 13:00:00,53.14,53.35,53.1,53.3,104769.0,44.1296,44.304,44.0964,44.2625,104769.0
2019-09-18 13:30:00,53.31,53.55,53.27,53.48,120460.0,44.2708,44.4701,44.2376,44.412,120460.0
2019-09-18 14:00:00,53.41,53.71,53.15,53.38,148692.0,44.3539,44.603,44.1379,44.3289,148692.0
2019-09-18 14:30:00,53.38,53.45,53.19,53.38,190145.0,44.3289,44.3871,44.1712,44.3289,190145.0
2019-09-18 15:00:00,53.38,53.64,53.35,53.55,178309.0,44.3289,44.5449,44.304,44.4701,178309.0
2019-09-18 15:30:00,53.57,53.8,53.55,53.74,393274.0,44.4867,44.6777,44.4701,44.6279,393274.0
2019-09-19 09:30:00,54.11,54.31,53.7,53.82,279664.0,44.9352,45.1013,44.5947,44.6943,279664.0
2019-09-19 10:00:00,53.87,54.17,53.75,53.97,146674.0,44.7359,44.985,44.6362,44.8189,146674.0
2019-09-19 10:30:00,53.97,53.99,53.7,53.83,142425.0,44.8189,44.8355,44.5947,44.7026,142425.0
2019-09-19 11:00:00,53.83,54.0,53.75,53.84,180749.0,44.7026,44.8438,44.6362,44.7109,180749.0
2019-09-19 11:30:00,53.83,53.87,53.7,53.82,170426.0,44.7026,44.7359,44.5947,44.6943,170426.0
2019-09-19 12:00:00,53.82,53.96,53.82,53.94,120479.0,44.6943,44.8106,44.6943,44.794,120479.0
2019-09-19 12:30:00,53.94,54.05,53.91,53.96,138192.0,44.794,44.8853,44.7691,44.8106,138192.0
2019-09-19 13:00:00,53.96,54.08,53.95,53.96,101192.0,44.8106,44.9102,44.8023,44.8106,101192.0
2019-09-19 13:30:00,53.95,53.96,53.82,53.89,123225.0,44.8023,44.8106,44.6943,44.7525,123225.0
2019-09-19 14:00:00,53.88,54.0,53.87,53.92,149477.0,44.7442,44.8438,44.7359,44.7774,149477.0
2019-09-19 14:30:00,53.91,53.98,53.75,53.79,213436.0,44.7691,44.8272,44.6362,44.6694,213436.0
2019-09-19 15:00:00,53.79,53.87,53.63,53.83,237564.0,44.6694,44.7359,44.5366,44.7026,237564.0
2019-09-19 15:30:00,53.83,54.0,53.76,53.89,703471.0,44.7026,44.8438,44.6445,44.7525,703471.0
2019-09-20 09:30:00,54.13,55.09,54.12,54.85,1170892.0,44.9518,45.749,44.9435,45.5497,1170892.0
2019-09-20 10:00:00,54.82,55.3,54.73,55.29,271655.0,45.5248,45.9234,45.45,45.9151,271655.0
2019-09-20 10:30:00,55.28,55.6,54.9,55.59,348184.0,45.9068,46.1725,45.5912,46.1642,348184.0
2019-09-20 11:00:00,55.57,55.66,55.01,55.07,370803.0,46.1476,46.2223,45.6826,45.7324,370803.0
2019-09-20 11:30:00,55.06,55.26,55.03,55.2,200802.0,45.7241,45.8902,45.6992,45.8403,200802.0
2019-09-20 12:00:00,55.19,55.38,55.18,55.33,158785.0,45.832,45.9898,45.8237,45.9483,158785.0
2019-09-20 12:30:00,55.33,55.78,55.32,55.7,312182.0,45.9483,46.322,45.94,46.2556,312182.0
2019-09-20 13:00:00,55.71,55.86,55.07,55.36,577114.0,46.2639,46.3884,45.7324,45.9732,577114.0
2019-09-20 13:30:00,55.36,55.38,54.94,55.03,344620.0,45.9732,45.9898,45.6244,45.6992,344620.0
2019-09-20 14:00:00,55.06,55.16,54.92,55.05,160085.0,45.7241,45.8071,45.6078,45.7158,160085.0
2019-09-20 14:30:00,55.05,55.29,54.98,55.21,270795.0,45.7158,45.9151,45.6576,45.8486,270795.0
2019-09-20 15:00:00,55.21,55.21,54.89,54.99,264697.0,45.8486,45.8486,45.5829,45.666,264697.0
2019-09-20 15:30:00,55.0,55.27,54.97,55.09,1020607.0,45.6743,45.8985,45.6493,45.749,1020607.0
2019-09-23 09:30:00,54.35,55.48,54.35,55.21,247934.0,45.1345,46.0729,45.1345,45.8486,247934.0
2019-09-23 10:00:00,55.18,55.24,54.84,54.88,214298.0,45.8237,45.8736,45.5414,45.5746,214298.0
2019-09-23 10:30:00,54.86,55.12,54.86,55.09,240005.0,45.558,45.7739,45.558,45.749,240005.0
2019-09-23 11:00:00,55.09,55.38,55.07,55.26,211738.0,45.749,45.9898,45.7324,45.8902,211738.0
2019-09-23 11:30:00,55.26,55.3,55.11,55.26,168192.0,45.8902,45.9234,45.7656,45.8902,168192.0
2019-09-23 12:00:00,55.26,55.33,55.2,55.32,147201.0,45.8902,45.9483,45.8403,45.94,147201.0
2019-09-23 12:30:00,55.33,55.42,55.28,55.38,145104.0,45.9483,46.023,45.9068,45.9898,145104.0
2019-09-23 13:00:00,55.39,55.46,55.29,55.39,149941.0,45.9981,46.0563,45.9151,45.9981,149941.0
2019-09-23 13:30:00,55.38,56.0,55.37,55.89,551554.0,45.9898,46.5047,45.9815,46.4133,551554.0
2019-09-23 14:00:00,55.89,56.31,55.86,56.18,377560.0,46.4133,46.7621,46.3884,46.6542,377560.0
2019-09-23 14:30:00,56.18,56.22,55.91,56.01,404867.0,46.6542,46.6874,46.43,46.513,404867.0
2019-09-23 15:00:00,56.01,56.12,55.94,55.96,241903.0,46.513,46.6043,46.4549,46.4715,241903.0
2019-09-23 15:30:00,55.97,56.07,55.73,55.78,677410.0,46.4798,46.5628,46.2805,46.322,677410.0
2019-09-24 09:30:00,55.73,55.8,55.1,55.18,412258.0,46.2805,46.3386,45.7573,45.8237,412258.0
2019-09-24 10:00:00,55.18,55.9,55.06,55.7,649875.0,45.8237,46.4217,45.7241,46.2556,649875.0
2019-09-24 10:30:00,55.71,55.77,55.54,55.71,268360.0,46.2639,46.3137,46.1227,46.2639,268360.0
2019-09-24 11:00:00,55.71,55.77,55.61,55.77,251497.0,46.2639,46.3137,46.1808,46.3137,251497.0
2019-09-24 11:30:00,55.76,55.81,55.5,55.78,209737.0,46.3054,46.3469,46.0895,46.322,209737.0
2019-09-24 12:00:00,55.77,55.94,55.64,55.7,199673.0,46.3137,46.4549,46.2057,46.2556,199673.0
2019-09-24 12:30:00,55.71,55.71,55.05,55.09,310787.0,46.2639,46.2639,45.7158,45.749,310787.0
2019-09-24 13:00:00,55.08,55.34,55.07,55.27,235684.0,45.7407,45.9566,45.7324,45.8985,235684.0
2019-09-24 13:30:00,55.26,55.4,55.2,55.22,194984.0,45.8902,46.0064,45.8403,45.857,194984.0
2019-09-24 14:00:00,55.24,55.65,54.96,55.64,263898.0,45.8736,46.214,45.641,46.2057,263898.0
2019-09-24 14:30:00,55.64,55.69,55.41,55.45,207228.0,46.2057,46.2473,46.0147,46.048,207228.0
2019-09-24 15:00:00,55.47,55.81,55.46,55.47,312187.0,46.0646,46.3469,46.0563,46.0646,312187.0
2019-09-24 15:30:00,55.47,55.61,55.37,55.51,707183.0,46.0646,46.1808,45.9815,46.0978,707183.0
2019-09-25 09:30:00,59.31,59.35,58.05,58.3,2653745.0,49.2535,49.2867,48.2071,48.4147,2653745.0
2019-09-25 10:00:00,58.3,58.85,58.13,58.41,1286669.0,48.4147,48.8715,48.2735,48.5061,1286669.0
2019-09-25 10:30:00,58.37,59.53,58.33,59.26,1517979.0,48.4728,49.4362,48.4396,49.2119,1517979.0
2019-09-25 11:00:00,59.27,59.32,58.73,58.86,650476.0,49.2202,49.2618,48.7718,48.8798,650476.0
2019-09-25 11:30:00,58.85,59.05,58.61,58.9,652306.0,48.8715,49.0375,48.6721,48.913,652306.0
2019-09-25 12:00:00,58.9,59.04,58.79,59.03,387697.0,48.913,49.0292,48.8216,49.0209,387697.0
2019-09-25 12:30:00,59.02,59.91,59.01,59.73,909717.0,49.0126,49.7517,49.0043,49.6022,909717.0
2019-09-25 13:00:00,59.74,60.09,59.61,60.09,644655.0,49.6105,49.9012,49.5026,49.9012,644655.0
2019-09-25 13:30:00,60.09,60.12,59.85,59.87,787635.0,49.9012,49.9261,49.7019,49.7185,787635.0
2019-09-25 14:00:00,59.86,60.35,59.83,60.16,588671.0,49.7102,50.1171,49.6853,49.9593,588671.0
2019-09-25 14:30:00,60.16,60.29,59.99,60.05,571260.0,49.9593,50.0673,49.8182,49.868,571260.0
2019-09-25 15:00:00,60.05,60.11,59.66,59.77,949668.0,49.868,49.9178,49.5441,49.6355,949668.0
2019-09-25 15:30:00,59.77,60.32,59.58,60.12,1872236.0,49.6355,50.0922,49.4777,49.9261,1872236.0
2019-09-26 09:30:00,59.7,60.54,59.25,59.83,864747.0,49.5773,50.2749,49.2036,49.6853,864747.0
2019-09-26 10:00:00,59.83,60.11,59.77,59.97,410006.0,49.6853,49.9178,49.6355,49.8015,410006.0
2019-09-26 10:30:00,59.96,60.0,59.77,59.9,406829.0,49.7932,49.8265,49.6355,49.7434,406829.0
2019-09-26 11:00:00,59.9,59.97,59.42,59.51,534206.0,49.7434,49.8015,49.3448,49.4195,534206.0
2019-09-26 11:30:00,59.51,59.99,59.46,59.94,542957.0,49.4195,49.8182,49.378,49.7766,542957.0
2019-09-26 12:00:00,59.93,60.2,59.85,60.18,426971.0,49.7683,49.9925,49.7019,49.9759,426971.0
2019-09-26 12:30:00,60.19,60.89,60.17,60.7,652215.0,49.9842,50.5656,49.9676,50.4078,652215.0
2019-09-26 13:00:00,60.7,61.08,60.26,60.38,1070850.0,50.4078,50.7233,50.0424,50.142,1070850.0
2019-09-26 13:30:00,60.37,60.58,60.25,60.58,348384.0,50.1337,50.3081,50.0341,50.3081,348384.0
2019-09-26 14:00:00,60.59,60.84,60.54,60.72,408695.0,50.3164,50.524,50.2749,50.4244,408695.0
2019-09-26 14:30:00,60.72,60.84,60.52,60.57,346830.0,50.4244,50.524,50.2583,50.2998,346830.0
2019-09-26 15:00:00,60.57,60.88,60.56,60.71,401577.0,50.2998,50.5572,50.2915,50.4161,401577.0
2019-09-26 15:30:00,60.7,60.96,60.62,60.86,1377869.0,50.4078,50.6237,50.3413,50.5406,1377869.0
2019-09-27 09:30:00,61.4,62.75,60.85,62.28,1605286.0,50.9891,52.1102,50.5323,51.7199,1605286.0
2019-09-27 10:00:00,62.24,62.38,61.83,62.14,680825.0,51.6866,51.8029,51.3462,51.6036,680825.0
2019-09-27 10:30:00,62.14,62.27,61.75,61.98,873842.0,51.6036,51.7116,51.2797,51.4707,873842.0
2019-09-27 11:00:00,61.98,62.1,61.67,61.81,757253.0,51.4707,51.5704,51.2133,51.3296,757253.0
2019-09-27 11:30:00,61.78,62.39,61.67,62.19,737088.0,51.3046,51.8112,51.2133,51.6451,737088.0
2019-09-27 12:00:00,62.17,62.44,62.08,62.38,642646.0,51.6285,51.8527,51.5538,51.8029,642646.0
2019-09-27 12:30:00,62.37,62.82,62.08,62.11,1054797.0,51.7946,52.1683,51.5538,51.5787,1054797.0
2019-09-27 13:00:00,62.07,62.39,62.01,62.25,513059.0,51.5455,51.8112,51.4956,51.695,513059.0
2019-09-27 13:30:00,62.28,62.41,62.19,62.35,533584.0,51.7199,51.8278,51.6451,51.778,533584.0
2019-09-27 14:00:00,62.34,62.78,62.24,62.62,671266.0,51.7697,52.1351,51.6866,52.0022,671266.0
2019-09-27 14:30:00,62.62,62.64,62.19,62.35,619729.0,52.0022,52.0188,51.6451,51.778,619729.0
2019-09-27 15:00:00,62.35,62.55,62.14,62.35,764051.0,51.778,51.9441,51.6036,51.778,764051.0
2019-09-27 15:30:00,62.35,62.69,62.34,62.46,1533769.0,51.778,52.0603,51.7697,51.8693,1533769.0
2019-09-30 09:30:00,62.16,62.21,61.14,61.54,532874.0,51.6202,51.6617,50.7732,51.1053,532874.0
2019-09-30 10:00:00,61.52,62.3,61.44,62.0,432787.0,51.0887,51.7365,51.0223,51.4873,432787.0
2019-09-30 10:30:00,62.0,62.11,61.57,61.58,364177.0,51.4873,51.5787,51.1303,51.1386,364177.0
2019-09-30 11:00:00,61.59,61.69,61.14,61.36,355160.0,51.1469,51.2299,50.7732,50.9559,355160.0
2019-09-30 11:30:00,61.37,61.46,61.04,61.05,326437.0,50.9642,51.0389,50.6901,50.6984,326437.0
2019-09-30 12:00:00,61.05,61.3,60.94,61.23,280830.0,50.6984,50.906,50.6071,50.8479,280830.0
2019-09-30 12:30:00,61.23,61.3,61.11,61.23,252703.0,50.8479,50.906,50.7482,50.8479,252703.0
2019-09-30 13:00:00,61.23,61.29,60.97,60.98,315415.0,50.8479,50.8977,50.632,50.6403,315415.0
2019-09-30 13:30:00,60.98,61.01,60.86,60.91,244371.0,50.6403,50.6652,50.5406,50.5822,244371.0
2019-09-30 14:00:00,60.91,60.91,60.51,60.77,361980.0,50.5822,50.5822,50.25,50.4659,361980.0
2019-09-30 14:30:00,60.78,60.94,60.74,60.89,279391.0,50.4742,50.6071,50.441,50.5656,279391.0
2019-09-30 15:00:00,60.88,61.02,60.83,60.98,278877.0,50.5572,50.6735,50.5157,50.6403,278877.0
2019-09-30 15:30:00,60.98,61.01,60.72,60.74,893503.0,50.6403,50.6652,50.4244,50.441,893503.0
2019-10-01 09:30:00,61.26,61.63,61.1,61.29,416815.0,50.8728,51.1801,50.7399,50.8977,416815.0
2019-10-01 10:00:00,61.22,61.28,60.72,61.02,299503.0,50.8396,50.8894,50.4244,50.6735,299503.0
2019-10-01 10:30:00,61.02,61.07,60.78,60.8,194952.0,50.6735,50.715,50.4742,50.4908,194952.0
2019-10-01 11:00:00,60.77,60.95,60.65,60.93,232070.0,50.4659,50.6154,50.3662,50.5988,232070.0
2019-10-01 11:30:00,60.91,61.17,60.91,60.99,219784.0,50.5822,50.7981,50.5822,50.6486,219784.0
2019-10-01 12:00:00,61.0,61.04,60.64,60.78,164550.0,50.6569,50.6901,50.3579,50.4742,164550.0
2019-10-01 12:30:00,60.76,60.95,60.59,60.62,132125.0,50.4576,50.6154,50.3164,50.3413,132125.0
2019-10-01 13:00:00,60.63,60.73,60.52,60.7,213268.0,50.3496,50.4327,50.2583,50.4078,213268.0
2019-10-01 13:30:00,60.71,60.93,60.69,60.77,181433.0,50.4161,50.5988,50.3995,50.4659,181433.0
2019-10-01 14:00:00,60.77,60.81,60.63,60.75,175788.0,50.4659,50.4991,50.3496,50.4493,175788.0
2019-10-01 14:30:00,60.75,61.1,60.74,60.97,231689.0,50.4493,50.7399,50.441,50.632,231689.0
2019-10-01 15:00:00,60.95,61.03,60.79,60.84,203836.0,50.6154,50.6818,50.4825,50.524,203836.0
2019-10-01 15:30:00,60.84,60.85,60.33,60.37,662908.0,50.524,50.5323,50.1005,50.1337,662908.0
2019-10-02 09:30:00,59.53,59.98,58.76,59.41,534434.0,49.4362,49.8099,48.7967,49.3365,534434.0
2019-10-02 10:00:00,59.36,60.0,59.22,59.77,350245.0,49.295,49.8265,49.1787,49.6355,350245.0
2019-10-02 10:30:00,59.75,59.75,59.14,59.36,333744.0,49.6188,49.6188,49.1123,49.295,333744.0
2019-10-02 11:00:00,59.36,59.58,59.11,59.16,229158.0,49.295,49.4777,49.0874,49.1289,229158.0
2019-10-02 11:30:00,59.14,59.21,58.88,58.93,221040.0,49.1123,49.1704,48.8964,48.9379,221040.0
2019-10-02 12:00:00,58.94,59.01,58.72,58.9,161374.0,48.9462,49.0043,48.7635,48.913,161374.0
2019-10-02 12:30:00,58.89,58.94,58.69,58.79,143371.0,48.9047,48.9462,48.7386,48.8216,143371.0
2019-10-02 13:00:00,58.77,58.94,58.72,58.9,164528.0,48.805,48.9462,48.7635,48.913,164528.0
2019-10-02 13:30:00,58.89,58.91,58.69,58.79,175422.0,48.9047,48.9213,48.7386,48.8216,175422.0
2019-10-02 14:00:00,58.77,59.01,58.66,58.98,301149.0,48.805,49.0043,48.7137,48.9794,301149.0
2019-10-02 14:30:00,58.98,59.2,58.93,59.13,342712.0,48.9794,49.1621,48.9379,49.104,342712.0
2019-10-02 15:00:00,59.14,59.18,58.98,59.09,263910.0,49.1123,49.1455,48.9794,49.0708,263910.0
2019-10-02 15:30:00,59.08,59.3,59.0,59.23,819130.0,49.0625,49.2452,48.996,49.187,819130.0
2019-10-03 09:30:00,58.78,59.8,58.6,59.72,213274.0,48.8133,49.6604,48.6638,49.5939,213274.0
2019-10-03 10:00:00,59.67,59.7,58.45,58.66,373676.0,49.5524,49.5773,48.5393,48.7137,373676.0
2019-10-03 10:30:00,58.65,58.8,58.24,58.7,204816.0,48.7054,48.8299,48.3649,48.7469,204816.0
2019-10-03 11:00:00,58.67,59.38,58.61,58.99,294981.0,48.722,49.3116,48.6721,48.9877,294981.0
2019-10-03 11:30:00,58.98,59.08,58.78,58.97,119803.0,48.9794,49.0625,48.8133,48.9711,119803.0
2019-10-03 12:00:00,58.97,59.24,58.95,59.24,118023.0,48.9711,49.1953,48.9545,49.1953,118023.0
2019-10-03 12:30:00,59.23,59.5,59.23,59.46,132996.0,49.187,49.4112,49.187,49.378,132996.0
2019-10-03 13:00:00,59.5,59.51,59.17,59.3,120859.0,49.4112,49.4195,49.1372,49.2452,120859.0
2019-10-03 13:30:00,59.31,59.52,59.24,59.51,174155.0,49.2535,49.4278,49.1953,49.4195,174155.0
2019-10-03 14:00:00,59.5,59.89,59.44,59.87,195370.0,49.4112,49.7351,49.3614,49.7185,195370.0
2019-10-03 14:30:00,59.86,59.87,59.66,59.74,138052.0,49.7102,49.7185,49.5441,49.6105,138052.0
2019-10-03 15:00:00,59.75,60.0,59.71,60.0,353985.0,49.6188,49.8265,49.5856,49.8265,353985.0
2019-10-03 15:30:00,60.0,60.07,59.74,60.06,865147.0,49.8265,49.8846,49.6105,49.8763,865147.0
2019-10-04 09:30:00,60.25,60.63,60.17,60.35,284026.0,50.0341,50.3496,49.9676,50.1171,284026.0
2019-10-04 10:00:00,60.36,60.49,59.78,59.78,178638.0,50.1254,50.2334,49.6438,49.6438,178638.0
2019-10-04 10:30:00,59.78,60.1,59.72,59.94,245573.0,49.6438,49.9095,49.5939,49.7766,245573.0
2019-10-04 11:00:00,59.91,60.07,59.87,60.05,134627.0,49.7517,49.8846,49.7185,49.868,134627.0
2019-10-04 11:30:00,60.05,60.24,60.01,60.15,231100.0,49.868,50.0258,49.8348,49.951,231100.0
2019-10-04 12:00:00,60.16,60.19,59.92,60.16,94989.0,49.9593,49.9842,49.76,49.9593,94989.0
2019-10-04 12:30:00,60.14,60.18,59.98,60.0,112013.0,49.9427,49.9759,49.8099,49.8265,112013.0
2019-10-04 13:00:00,60.0,60.11,59.86,60.11,90620.0,49.8265,49.9178,49.7102,49.9178,90620.0
2019-10-04 13:30:00,60.11,60.22,59.95,60.01,76203.0,49.9178,50.0092,49.7849,49.8348,76203.0
2019-10-04 14:00:00,60.02,60.19,59.99,60.19,112044.0,49.8431,49.9842,49.8182,49.9842,112044.0
2019-10-04 14:30:00,60.19,60.28,60.1,60.18,112358.0,49.9842,50.059,49.9095,49.9759,112358.0
2019-10-04 15:00:00,60.19,60.4,60.16,60.38,165486.0,49.9842,50.1586,49.9593,50.142,165486.0
2019-10-04 15:30:00,60.38,60.99,60.33,60.75,944145.0,50.142,50.6486,50.1005,50.4493,944145.0
2019-10-07 09:30:00,61.0,61.48,60.41,60.52,350522.0,50.6569,51.0555,50.1669,50.2583,350522.0
2019-10-07 10:00:00,60.53,60.83,60.26,60.78,233052.0,50.2666,50.5157,50.0424,50.4742,233052.0
2019-10-07 10:30:00,60.79,61.04,60.73,60.92,191010.0,50.4825,50.6901,50.4327,50.5905,191010.0
2019-10-07 11:00:00,60.92,61.36,60.89,61.3,203950.0,50.5905,50.9559,50.5656,50.906,203950.0
2019-10-07 11:30:00,61.3,61.31,60.79,61.06,134407.0,50.906,50.9143,50.4825,50.7067,134407.0
2019-10-07 12:00:00,61.05,61.09,60.83,60.85,109087.0,50.6984,50.7316,50.5157,50.5323,109087.0
2019-10-07 12:30:00,60.87,61.08,60.84,60.93,129491.0,50.5489,50.7233,50.524,50.5988,129491.0
2019-10-07 13:00:00,60.93,60.95,60.69,60.77,148543.0,50.5988,50.6154,50.3995,50.4659,148543.0
2019-10-07 13:30:00,60.77,61.13,60.76,61.04,156877.0,50.4659,50.7649,50.4576,50.6901,156877.0
2019-10-07 14:00:00,61.03,61.04,60.78,60.84,132586.0,50.6818,50.6901,50.4742,50.524,132586.0
2019-10-07 14:30:00,60.83,60.85,60.51,60.71,163542.0,50.5157,50.5323,50.25,50.4161,163542.0
2019-10-07 15:00:00,60.7,60.7,60.49,60.58,131580.0,50.4078,50.4078,50.2334,50.3081,131580.0
2019-10-07 15:30:00,60.58,60.66,60.37,60.38,356152.0,50.3081,50.3746,50.1337,50.142,356152.0
2019-10-08 09:30:00,59.89,60.48,59.72,60.19,520108.0,49.7351,50.2251,49.5939,49.9842,520108.0
2019-10-08 10:00:00,60.17,60.5,59.98,60.01,319070.0,49.9676,50.2417,49.8099,49.8348,319070.0
2019-10-08 10:30:00,60.02,60.02,59.7,59.9,216075.0,49.8431,49.8431,49.5773,49.7434,216075.0
2019-10-08 11:00:00,59.88,59.93,59.63,59.68,173786.0,49.7268,49.7683,49.5192,49.5607,173786.0
2019-10-08 11:30:00,59.65,59.86,59.56,59.78,163624.0,49.5358,49.7102,49.4611,49.6438,163624.0
2019-10-08 12:00:00,59.77,59.94,59.64,59.91,162350.0,49.6355,49.7766,49.5275,49.7517,162350.0
2019-10-08 12:30:00,59.88,60.2,59.82,60.01,447648.0,49.7268,49.9925,49.677,49.8348,447648.0
2019-10-08 13:00:00,59.99,60.21,59.89,60.2,93483.0,49.8182,50.0009,49.7351,49.9925,93483.0
2019-10-08 13:30:00,60.19,60.37,60.16,60.2,149925.0,49.9842,50.1337,49.9593,49.9925,149925.0
2019-10-08 14:00:00,60.2,60.3,60.13,60.18,185018.0,49.9925,50.0756,49.9344,49.9759,185018.0
2019-10-08 14:30:00,60.19,60.44,60.02,60.24,211408.0,49.9842,50.1919,49.8431,50.0258,211408.0
2019-10-08 15:00:00,60.27,60.37,60.01,60.18,161653.0,50.0507,50.1337,49.8348,49.9759,161653.0
2019-10-08 15:30:00,60.17,60.28,59.78,59.83,457710.0,49.9676,50.059,49.6438,49.6853,457710.0
2019-10-09 09:30:00,60.3,60.97,60.24,60.73,558883.0,50.0756,50.632,50.0258,50.4327,558883.0
2019-10-09 10:00:00,60.73,60.8,60.49,60.74,201011.0,50.4327,50.4908,50.2334,50.441,201011.0
2019-10-09 10:30:00,60.69,60.97,60.65,60.83,201474.0,50.3995,50.632,50.3662,50.5157,201474.0
2019-10-09 11:00:00,60.83,61.0,60.74,60.89,267814.0,50.5157,50.6569,50.441,50.5656,267814.0
2019-10-09 11:30:00,60.89,60.93,60.76,60.86,174213.0,50.5656,50.5988,50.4576,50.5406,174213.0
2019-10-09 12:00:00,60.87,61.02,60.84,60.94,189676.0,50.5489,50.6735,50.524,50.6071,189676.0
2019-10-09 12:30:00,60.95,60.96,60.81,60.88,134866.0,50.6154,50.6237,50.4991,50.5572,134866.0
2019-10-09 13:00:00,60.9,61.0,60.7,60.79,157135.0,50.5739,50.6569,50.4078,50.4825,157135.0
2019-10-09 13:30:00,60.78,60.96,60.78,60.91,166997.0,50.4742,50.6237,50.4742,50.5822,166997.0
2019-10-09 14:00:00,60.93,61.03,60.86,60.98,219314.0,50.5988,50.6818,50.5406,50.6403,219314.0
2019-10-09 14:30:00,60.98,61.21,60.92,61.11,204731.0,50.6403,50.8313,50.5905,50.7482,204731.0
2019-10-09 15:00:00,61.1,61.22,61.03,61.08,334884.0,50.7399,50.8396,50.6818,50.7233,334884.0
2019-10-09 15:30:00,61.08,61.08,60.52,60.57,630214.0,50.7233,50.7233,50.2583,50.2998,630214.0
2019-10-10 09:30:00,60.8,61.49,60.73,61.42,285631.0,50.4908,51.0638,50.4327,51.0057,285631.0
2019-10-10 10:00:00,61.42,61.44,60.94,61.04,195545.0,51.0057,51.0223,50.6071,50.6901,195545.0
2019-10-10 10:30:00,61.05,61.3,60.92,61.27,149546.0,50.6984,50.906,50.5905,50.8811,149546.0
2019-10-10 11:00:00,61.27,61.52,61.17,61.41,194394.0,50.8811,51.0887,50.7981,50.9974,194394.0
2019-10-10 11:30:00,61.4,61.73,61.35,61.64,164597.0,50.9891,51.2631,50.9476,51.1884,164597.0
2019-10-10 12:00:00,61.64,61.65,61.44,61.55,130612.0,51.1884,51.1967,51.0223,51.1136,130612.0
2019-10-10 12:30:00,61.55,61.6,61.42,61.55,97602.0,51.1136,51.1552,51.0057,51.1136,97602.0
2019-10-10 13:00:00,61.55,61.65,61.21,61.37,268715.0,51.1136,51.1967,50.8313,50.9642,268715.0
2019-10-10 13:30:00,61.36,61.67,61.18,61.63,131913.0,50.9559,51.2133,50.8064,51.1801,131913.0
2019-10-10 14:00:00,61.61,61.72,61.42,61.6,193440.0,51.1635,51.2548,51.0057,51.1552,193440.0
2019-10-10 14:30:00,61.6,61.77,61.59,61.71,184755.0,51.1552,51.2963,51.1469,51.2465,184755.0
2019-10-10 15:00:00,61.71,61.95,61.66,61.95,281255.0,51.2465,51.4458,51.205,51.4458,281255.0
2019-10-10 15:30:00,61.95,62.0,61.8,61.95,710522.0,51.4458,51.4873,51.3213,51.4458,710522.0
2019-10-11 09:30:00,62.91,62.93,62.28,62.77,466412.0,52.243,52.2597,51.7199,52.1268,466412.0
2019-10-11 10:00:00,62.77,63.0,62.76,62.95,278382.0,52.1268,52.3178,52.1185,52.2763,278382.0
2019-10-11 10:30:00,62.96,63.05,62.66,62.69,511039.0,52.2846,52.3593,52.0354,52.0603,511039.0
2019-10-11 11:00:00,62.7,62.94,62.66,62.8,335408.0,52.0687,52.268,52.0354,52.1517,335408.0
2019-10-11 11:30:00,62.81,63.06,62.79,62.89,249212.0,52.16,52.3676,52.1434,52.2264,249212.0
2019-10-11 12:00:00,62.88,63.08,62.71,63.03,274520.0,52.2181,52.3842,52.077,52.3427,274520.0
2019-10-11 12:30:00,63.03,63.34,62.77,63.34,283671.0,52.3427,52.6001,52.1268,52.6001,283671.0
2019-10-11 13:00:00,63.34,63.56,63.28,63.51,287515.0,52.6001,52.7828,52.5503,52.7413,287515.0
2019-10-11 13:30:00,63.51,63.76,63.48,63.59,315509.0,52.7413,52.9489,52.7164,52.8077,315509.0
2019-10-11 14:00:00,63.59,63.78,63.52,63.72,356795.0,52.8077,52.9655,52.7496,52.9157,356795.0
2019-10-11 14:30:00,63.72,63.94,63.7,63.87,427230.0,52.9157,53.0984,52.8991,53.0403,427230.0
2019-10-11 15:00:00,63.87,64.1,63.74,63.93,693064.0,53.0403,53.2313,52.9323,53.0901,693064.0
2019-10-11 15:30:00,63.93,64.05,63.38,63.39,1448191.0,53.0901,53.1897,52.6334,52.6417,1448191.0
2019-10-14 09:30:00,62.73,63.32,62.45,63.2,246435.0,52.0936,52.5835,51.861,52.4839,246435.0
2019-10-14 10:00:00,63.2,63.48,63.04,63.1,154820.0,52.4839,52.7164,52.351,52.4008,154820.0
2019-10-14 10:30:00,63.1,63.41,63.08,63.16,844160.0,52.4008,52.6583,52.3842,52.4507,844160.0
2019-10-14 11:00:00,63.16,63.22,62.91,63.18,185601.0,52.4507,52.5005,52.243,52.4673,185601.0
2019-10-14 11:30:00,63.18,63.4,63.13,63.4,151360.0,52.4673,52.65,52.4257,52.65,151360.0
2019-10-14 12:00:00,63.39,63.44,63.3,63.36,140007.0,52.6417,52.6832,52.5669,52.6167,140007.0
2019-10-14 12:30:00,63.36,63.73,63.34,63.52,148080.0,52.6167,52.924,52.6001,52.7496,148080.0
2019-10-14 13:00:00,63.52,63.54,63.36,63.43,115782.0,52.7496,52.7662,52.6167,52.6749,115782.0
2019-10-14 13:30:00,63.43,63.44,63.21,63.38,238648.0,52.6749,52.6832,52.4922,52.6334,238648.0
2019-10-14 14:00:00,63.38,63.41,63.16,63.25,137585.0,52.6334,52.6583,52.4507,52.5254,137585.0
2019-10-14 14:30:00,63.27,63.34,63.17,63.32,143707.0,52.542,52.6001,52.459,52.5835,143707.0
2019-10-14 15:00:00,63.31,63.35,63.25,63.27,126368.0,52.5752,52.6084,52.5254,52.542,126368.0
2019-10-14 15:30:00,63.27,63.3,63.02,63.12,440346.0,52.542,52.5669,52.3344,52.4174,440346.0
2019-10-15 09:30:00,62.95,63.54,62.32,63.41,280468.0,52.2763,52.7662,51.7531,52.6583,280468.0
2019-10-15 10:00:00,63.4,63.81,63.38,63.73,228240.0,52.65,52.9904,52.6334,52.924,228240.0
2019-10-15 10:30:00,63.74,64.22,63.66,63.98,273082.0,52.9323,53.3309,52.8659,53.1316,273082.0
2019-10-15 11:00:00,63.98,64.08,63.83,64.06,208949.0,53.1316,53.2147,53.007,53.1981,208949.0
2019-10-15 11:30:00,64.03,64.15,63.82,64.1,148126.0,53.1731,53.2728,52.9987,53.2313,148126.0
2019-10-15 12:00:00,64.11,64.27,63.97,64.25,196173.0,53.2396,53.3724,53.1233,53.3558,196173.0
2019-10-15 12:30:00,64.24,64.48,64.24,64.47,182397.0,53.3475,53.5468,53.3475,53.5385,182397.0
2019-10-15 13:00:00,64.47,64.56,64.38,64.41,186457.0,53.5385,53.6133,53.4638,53.4887,186457.0
2019-10-15 13:30:00,64.41,64.54,64.25,64.26,163519.0,53.4887,53.5967,53.3558,53.3641,163519.0
2019-10-15 14:00:00,64.27,64.41,64.17,64.33,154747.0,53.3724,53.4887,53.2894,53.4223,154747.0
2019-10-15 14:30:00,64.32,64.36,64.17,64.21,195999.0,53.414,53.4472,53.2894,53.3226,195999.0
2019-10-15 15:00:00,64.2,64.28,64.1,64.26,167345.0,53.3143,53.3807,53.2313,53.3641,167345.0
2019-10-15 15:30:00,64.26,64.36,64.05,64.05,562548.0,53.3641,53.4472,53.1897,53.1897,562548.0
2019-10-16 09:30:00,63.75,64.16,63.66,63.89,229668.0,52.9406,53.2811,52.8659,53.0569,229668.0
2019-10-16 10:00:00,63.89,63.95,63.43,63.46,183865.0,53.0569,53.1067,52.6749,52.6998,183865.0
2019-10-16 10:30:00,63.45,63.7,63.41,63.57,206290.0,52.6915,52.8991,52.6583,52.7911,206290.0
2019-10-16 11:00:00,63.57,63.6,63.15,63.24,187867.0,52.7911,52.816,52.4423,52.5171,187867.0
2019-10-16 11:30:00,63.24,63.26,63.02,63.17,170433.0,52.5171,52.5337,52.3344,52.459,170433.0
2019-10-16 12:00:00,63.18,63.22,63.0,63.14,125553.0,52.4673,52.5005,52.3178,52.434,125553.0
2019-10-16 12:30:00,63.17,63.22,63.02,63.06,127218.0,52.459,52.5005,52.3344,52.3676,127218.0
2019-10-16 13:00:00,63.07,63.08,62.77,62.8,185615.0,52.3759,52.3842,52.1268,52.1517,185615.0
2019-10-16 13:30:00,62.8,63.04,62.74,62.87,206377.0,52.1517,52.351,52.1019,52.2098,206377.0
2019-10-16 14:00:00,62.87,62.95,62.8,62.8,129866.0,52.2098,52.2763,52.1517,52.1517,129866.0
2019-10-16 14:30:00,62.8,63.07,62.77,62.91,179400.0,52.1517,52.3759,52.1268,52.243,179400.0
2019-10-16 15:00:00,62.92,62.96,62.79,62.85,167575.0,52.2513,52.2846,52.1434,52.1932,167575.0
2019-10-16 15:30:00,62.86,63.02,62.61,62.68,622696.0,52.2015,52.3344,51.9939,52.052,622696.0
2019-10-17 09:30:00,63.29,63.56,63.07,63.38,252211.0,52.5586,52.7828,52.3759,52.6334,252211.0
2019-10-17 10:00:00,63.39,63.89,63.24,63.64,294939.0,52.6417,53.0569,52.5171,52.8493,294939.0
2019-10-17 10:30:00,63.62,63.75,63.54,63.54,161789.0,52.8327,52.9406,52.7662,52.7662,161789.0
2019-10-17 11:00:00,63.54,65.41,63.37,64.45,1449401.0,52.7662,54.3191,52.625,53.5219,1449401.0
2019-10-17 11:30:00,64.42,64.47,63.98,64.07,391432.0,53.497,53.5385,53.1316,53.2064,391432.0
2019-10-17 12:00:00,64.07,64.46,63.96,64.42,271377.0,53.2064,53.5302,53.115,53.497,271377.0
2019-10-17 12:30:00,64.41,64.54,64.28,64.39,252598.0,53.4887,53.5967,53.3807,53.4721,252598.0
2019-10-17 13:00:00,64.38,64.5,64.12,64.14,253658.0,53.4638,53.5634,53.2479,53.2645,253658.0
2019-10-17 13:30:00,64.15,64.35,64.14,64.3,146217.0,53.2728,53.4389,53.2645,53.3974,146217.0
2019-10-17 14:00:00,64.3,64.36,64.14,64.34,176225.0,53.3974,53.4472,53.2645,53.4306,176225.0
2019-10-17 14:30:00,64.36,64.36,63.84,64.12,375106.0,53.4472,53.4472,53.0154,53.2479,375106.0
2019-10-17 15:00:00,64.11,64.31,63.95,64.12,491566.0,53.2396,53.4057,53.1067,53.2479,491566.0
2019-10-17 15:30:00,64.1,64.21,63.98,64.1,769571.0,53.2313,53.3226,53.1316,53.2313,769571.0
2019-10-18 09:30:00,63.9,65.08,63.78,64.49,1193882.0,53.0652,54.0451,52.9655,53.5551,1193882.0
2019-10-18 10:00:00,64.47,65.06,64.43,65.06,570415.0,53.5385,54.0285,53.5053,54.0285,570415.0
2019-10-18 10:30:00,65.06,65.06,64.71,64.98,665310.0,54.0285,54.0285,53.7378,53.9621,665310.0
2019-10-18 11:00:00,64.99,65.31,64.94,65.05,534775.0,53.9704,54.2361,53.9288,54.0202,534775.0
2019-10-18 11:30:00,65.04,65.13,64.65,64.7,403222.0,54.0119,54.0866,53.688,53.7295,403222.0
2019-10-18 12:00:00,64.68,64.9,64.45,64.61,330520.0,53.7129,53.8956,53.5219,53.6548,330520.0
2019-10-18 12:30:00,64.61,65.31,64.6,65.15,816792.0,53.6548,54.2361,53.6465,54.1032,816792.0
2019-10-18 13:00:00,65.16,65.28,65.04,65.11,339349.0,54.1115,54.2112,54.0119,54.07,339349.0
2019-10-18 13:30:00,65.11,65.2,65.02,65.16,227831.0,54.07,54.1448,53.9953,54.1115,227831.0
2019-10-18 14:00:00,65.16,65.2,65.04,65.15,271428.0,54.1115,54.1448,54.0119,54.1032,271428.0
2019-10-18 14:30:00,65.14,65.16,64.98,65.08,297846.0,54.0949,54.1115,53.9621,54.0451,297846.0
2019-10-18 15:00:00,65.1,65.54,65.09,65.39,603626.0,54.0617,54.4271,54.0534,54.3025,603626.0
2019-10-18 15:30:00,65.39,65.42,65.04,65.16,1632340.0,54.3025,54.3275,54.0119,54.1115,1632340.0
2019-10-21 09:30:00,65.45,66.05,65.29,65.73,430858.0,54.3524,54.8506,54.2195,54.5849,430858.0
2019-10-21 10:00:00,65.71,65.74,65.22,65.28,193623.0,54.5683,54.5932,54.1614,54.2112,193623.0
2019-10-21 10:30:00,65.29,65.38,64.93,65.36,319822.0,54.2195,54.2942,53.9205,54.2776,319822.0
2019-10-21 11:00:00,65.38,65.54,65.26,65.3,161551.0,54.2942,54.4271,54.1946,54.2278,161551.0
2019-10-21 11:30:00,65.3,65.3,65.03,65.03,221451.0,54.2278,54.2278,54.0036,54.0036,221451.0
2019-10-21 12:00:00,65.04,65.35,65.0,65.35,168892.0,54.0119,54.2693,53.9787,54.2693,168892.0
2019-10-21 12:30:00,65.34,65.34,65.05,65.1,141447.0,54.261,54.261,54.0202,54.0617,141447.0
2019-10-21 13:00:00,65.12,65.26,65.11,65.16,159286.0,54.0783,54.1946,54.07,54.1115,159286.0
2019-10-21 13:30:00,65.16,65.19,65.06,65.13,117971.0,54.1115,54.1364,54.0285,54.0866,117971.0
2019-10-21 14:00:00,65.13,65.2,65.01,65.06,116374.0,54.0866,54.1448,53.987,54.0285,116374.0
2019-10-21 14:30:00,65.05,65.09,64.85,64.96,223933.0,54.0202,54.0534,53.8541,53.9454,223933.0
2019-10-21 15:00:00,64.97,65.17,64.91,65.13,237714.0,53.9538,54.1198,53.9039,54.0866,237714.0
2019-10-21 15:30:00,65.12,65.15,64.68,64.68,751301.0,54.0783,54.1032,53.7129,53.7129,751301.0
2019-10-22 09:30:00,65.04,65.62,64.86,65.21,292156.0,54.0119,54.4935,53.8624,54.1531,292156.0
2019-10-22 10:00:00,65.21,65.26,64.95,65.23,147597.0,54.1531,54.1946,53.9371,54.1697,147597.0
2019-10-22 10:30:00,65.24,65.36,64.97,65.23,159644.0,54.178,54.2776,53.9538,54.1697,159644.0
2019-10-22 11:00:00,65.21,65.44,65.12,65.42,170847.0,54.1531,54.3441,54.0783,54.3275,170847.0
2019-10-22 11:30:00,65.42,65.64,65.38,65.54,141759.0,54.3275,54.5101,54.2942,54.4271,141759.0
2019-10-22 12:00:00,65.54,65.63,65.45,65.63,129588.0,54.4271,54.5018,54.3524,54.5018,129588.0
2019-10-22 12:30:00,65.63,65.84,65.62,65.64,147160.0,54.5018,54.6762,54.4935,54.5101,147160.0
2019-10-22 13:00:00,65.65,65.65,65.5,65.58,170854.0,54.5185,54.5185,54.3939,54.4603,170854.0
2019-10-22 13:30:00,65.59,65.8,65.53,65.75,169267.0,54.4686,54.643,54.4188,54.6015,169267.0
2019-10-22 14:00:00,65.75,65.88,65.71,65.74,131670.0,54.6015,54.7095,54.5683,54.5932,131670.0
2019-10-22 14:30:00,65.77,65.78,65.41,65.51,200892.0,54.6181,54.6264,54.3191,54.4022,200892.0
2019-10-22 15:00:00,65.52,65.66,65.39,65.59,209668.0,54.4105,54.5268,54.3025,54.4686,209668.0
2019-10-22 15:30:00,65.58,65.65,65.07,65.18,512389.0,54.4603,54.5185,54.0368,54.1281,512389.0
2019-10-23 09:30:00,65.09,65.23,64.74,64.98,210680.0,54.0534,54.1697,53.7628,53.9621,210680.0
2019-10-23 10:00:00,64.97,65.27,64.95,65.08,157266.0,53.9538,54.2029,53.9371,54.0451,157266.0
2019-10-23 10:30:00,65.1,65.57,65.1,65.42,137506.0,54.0617,54.452,54.0617,54.3275,137506.0
2019-10-23 11:00:00,65.44,65.54,65.08,65.11,145265.0,54.3441,54.4271,54.0451,54.07,145265.0
2019-10-23 11:30:00,65.11,65.13,64.89,64.9,227650.0,54.07,54.0866,53.8873,53.8956,227650.0
2019-10-23 12:00:00,64.89,65.29,64.84,65.23,116811.0,53.8873,54.2195,53.8458,54.1697,116811.0
2019-10-23 12:30:00,65.23,65.41,65.23,65.31,136498.0,54.1697,54.3191,54.1697,54.2361,136498.0
2019-10-23 13:00:00,65.31,65.59,65.3,65.55,179066.0,54.2361,54.4686,54.2278,54.4354,179066.0
2019-10-23 13:30:00,65.54,65.8,65.46,65.58,385644.0,54.4271,54.643,54.3607,54.4603,385644.0
2019-10-23 14:00:00,65.57,65.63,65.37,65.56,229915.0,54.452,54.5018,54.2859,54.4437,229915.0
2019-10-23 14:30:00,65.56,65.65,65.46,65.61,211686.0,54.4437,54.5185,54.3607,54.4852,211686.0
2019-10-23 15:00:00,65.62,65.7,65.58,65.67,146123.0,54.4935,54.56,54.4603,54.5351,146123.0
2019-10-23 15:30:00,65.66,65.96,65.59,65.9,859366.0,54.5268,54.7759,54.4686,54.7261,859366.0
2019-10-24 09:30:00,66.25,66.52,65.4,65.74,283617.0,55.0167,55.2409,54.3108,54.5932,283617.0
2019-10-24 10:00:00,65.72,66.6,65.71,66.46,277926.0,54.5766,55.3074,54.5683,55.1911,277926.0
2019-10-24 10:30:00,66.44,66.48,66.2,66.24,124453.0,55.1745,55.2077,54.9752,55.0084,124453.0
2019-10-24 11:00:00,66.23,66.28,65.71,65.8,215085.0,55.0001,55.0416,54.5683,54.643,215085.0
2019-10-24 11:30:00,65.81,65.81,65.55,65.66,159456.0,54.6513,54.6513,54.4354,54.5268,159456.0
2019-10-24 12:00:00,65.68,65.78,65.43,65.75,134525.0,54.5434,54.6264,54.3358,54.6015,134525.0
2019-10-24 12:30:00,65.75,65.83,65.68,65.72,99223.0,54.6015,54.6679,54.5434,54.5766,99223.0
2019-10-24 13:00:00,65.71,66.02,65.7,65.98,117829.0,54.5683,54.8257,54.56,54.7925,117829.0
2019-10-24 13:30:00,65.98,66.01,65.9,65.99,103367.0,54.7925,54.8174,54.7261,54.8008,103367.0
2019-10-24 14:00:00,65.98,66.01,65.76,65.99,141869.0,54.7925,54.8174,54.6098,54.8008,141869.0
2019-10-24 14:30:00,65.97,66.06,65.89,66.03,125328.0,54.7842,54.8589,54.7178,54.834,125328.0
2019-10-24 15:00:00,66.04,66.31,65.98,66.26,339802.0,54.8423,55.0665,54.7925,55.025,339802.0
2019-10-24 15:30:00,66.27,66.77,66.23,66.32,1190488.0,55.0333,55.4485,55.0001,55.0748,1190488.0
2019-10-25 09:30:00,66.35,67.28,65.75,66.96,406921.0,55.0998,55.8721,54.6015,55.6063,406921.0
2019-10-25 10:00:00,66.95,67.47,66.88,67.14,416160.0,55.598,56.0299,55.5399,55.7558,416160.0
2019-10-25 10:30:00,67.16,67.5,67.01,67.38,292972.0,55.7724,56.0548,55.6479,55.9551,292972.0
2019-10-25 11:00:00,67.42,67.99,67.41,67.85,282995.0,55.9883,56.4617,55.98,56.3454,282995.0
2019-10-25 11:30:00,67.85,68.01,67.58,67.97,227106.0,56.3454,56.4783,56.1212,56.4451,227106.0
2019-10-25 12:00:00,67.99,68.02,67.69,67.88,209964.0,56.4617,56.4866,56.2126,56.3703,209964.0
2019-10-25 12:30:00,67.89,67.98,67.79,67.98,185352.0,56.3786,56.4534,56.2956,56.4534,185352.0
2019-10-25 13:00:00,67.97,68.15,67.9,67.95,381969.0,56.4451,56.5946,56.3869,56.4285,381969.0
2019-10-25 13:30:00,67.94,68.5,67.93,68.41,454487.0,56.4202,56.8852,56.4119,56.8105,454487.0
2019-10-25 14:00:00,68.4,68.41,68.05,68.24,274455.0,56.8022,56.8105,56.5115,56.6693,274455.0
2019-10-25 14:30:00,68.23,68.27,67.88,67.96,242069.0,56.661,56.6942,56.3703,56.4368,242069.0
2019-10-25 15:00:00,67.96,68.07,67.83,67.97,262953.0,56.4368,56.5281,56.3288,56.4451,262953.0
2019-10-25 15:30:00,67.98,68.18,67.82,67.99,818087.0,56.4534,56.6195,56.3205,56.4617,818087.0
2019-10-28 09:30:00,68.29,68.59,67.71,68.14,357530.0,56.7108,56.9599,56.2292,56.5863,357530.0
2019-10-28 10:00:00,68.11,68.27,67.62,67.96,337019.0,56.5613,56.6942,56.1544,56.4368,337019.0
2019-10-28 10:30:00,67.93,68.06,67.82,67.99,338108.0,56.4119,56.5198,56.3205,56.4617,338108.0
2019-10-28 11:00:00,67.95,68.1,67.83,67.99,169944.0,56.4285,56.553,56.3288,56.4617,169944.0
2019-10-28 11:30:00,68.01,68.18,67.94,67.95,160449.0,56.4783,56.6195,56.4202,56.4285,160449.0
2019-10-28 12:00:00,67.95,68.12,67.57,67.57,180216.0,56.4285,56.5696,56.1129,56.1129,180216.0
2019-10-28 12:30:00,67.58,67.7,67.22,67.64,219902.0,56.1212,56.2209,55.8222,56.171,219902.0
2019-10-28 13:00:00,67.65,67.91,67.57,67.68,228249.0,56.1793,56.3952,56.1129,56.2042,228249.0
2019-10-28 13:30:00,67.68,67.84,67.61,67.78,114973.0,56.2042,56.3371,56.1461,56.2873,114973.0
2019-10-28 14:00:00,67.79,67.98,67.68,67.88,194572.0,56.2956,56.4534,56.2042,56.3703,194572.0
2019-10-28 14:30:00,67.88,67.94,67.76,67.81,167664.0,56.3703,56.4202,56.2707,56.3122,167664.0
2019-10-28 15:00:00,67.82,67.93,67.8,67.89,226998.0,56.3205,56.4119,56.3039,56.3786,226998.0
2019-10-28 15:30:00,67.88,67.89,67.53,67.56,501631.0,56.3703,56.3786,56.0797,56.1046,501631.0
2019-10-29 09:30:00,67.77,69.65,67.61,69.44,724952.0,56.279,57.8402,56.1461,57.6658,724952.0
2019-10-29 10:00:00,69.4,69.55,68.64,68.81,444734.0,57.6326,57.7572,57.0015,57.1426,444734.0
2019-10-29 10:30:00,68.83,68.9,68.57,68.81,249961.0,57.1593,57.2174,56.9433,57.1426,249961.0
2019-10-29 11:00:00,68.82,68.89,68.3,68.3,319411.0,57.1509,57.2091,56.7191,56.7191,319411.0
2019-10-29 11:30:00,68.3,68.75,68.25,68.6,320489.0,56.7191,57.0928,56.6776,56.9683,320489.0
2019-10-29 12:00:00,68.6,68.8,68.45,68.8,201584.0,56.9683,57.1343,56.8437,57.1343,201584.0
2019-10-29 12:30:00,68.8,68.94,68.74,68.94,169217.0,57.1343,57.2506,57.0845,57.2506,169217.0
2019-10-29 13:00:00,68.94,69.01,68.75,68.94,314187.0,57.2506,57.3087,57.0928,57.2506,314187.0
2019-10-29 13:30:00,68.93,69.07,68.87,68.98,280687.0,57.2423,57.3586,57.1925,57.2838,280687.0
2019-10-29 14:00:00,68.98,69.07,68.85,68.86,254434.0,57.2838,57.3586,57.1759,57.1842,254434.0
2019-10-29 14:30:00,68.86,68.93,68.47,68.5,293506.0,57.1842,57.2423,56.8603,56.8852,293506.0
2019-10-29 15:00:00,68.51,68.57,68.3,68.38,332802.0,56.8935,56.9433,56.7191,56.7856,332802.0
2019-10-29 15:30:00,68.37,68.41,67.99,68.02,902649.0,56.7773,56.8105,56.4617,56.4866,902649.0
2019-10-30 09:30:00,68.75,68.89,67.25,67.49,427051.0,57.0928,57.2091,55.8472,56.0465,427051.0
2019-10-30 10:00:00,67.5,67.6,67.26,67.38,267902.0,56.0548,56.1378,55.8555,55.9551,267902.0
2019-10-30 10:30:00,67.43,67.55,66.82,67.01,340572.0,55.9966,56.0963,55.4901,55.6479,340572.0
2019-10-30 11:00:00,67.01,67.06,66.52,66.56,309552.0,55.6479,55.6894,55.2409,55.2742,309552.0
2019-10-30 11:30:00,66.56,66.56,65.9,65.92,474858.0,55.2742,55.2742,54.7261,54.7427,474858.0
2019-10-30 12:00:00,65.95,66.25,65.92,66.05,268072.0,54.7676,55.0167,54.7427,54.8506,268072.0
2019-10-30 12:30:00,66.05,66.17,65.91,66.15,197960.0,54.8506,54.9503,54.7344,54.9337,197960.0
2019-10-30 13:00:00,66.17,66.35,65.96,66.08,237181.0,54.9503,55.0998,54.7759,54.8755,237181.0
2019-10-30 13:30:00,66.08,66.11,65.7,65.76,240282.0,54.8755,54.9005,54.56,54.6098,240282.0
2019-10-30 14:00:00,65.75,65.89,65.7,65.77,252101.0,54.6015,54.7178,54.56,54.6181,252101.0
2019-10-30 14:30:00,65.77,65.78,65.18,65.6,533876.0,54.6181,54.6264,54.1281,54.4769,533876.0
2019-10-30 15:00:00,65.59,66.13,65.58,66.0,631757.0,54.4686,54.9171,54.4603,54.8091,631757.0
2019-10-30 15:30:00,65.99,66.22,65.84,66.19,881799.0,54.8008,54.9918,54.6762,54.9669,881799.0
2019-10-31 09:30:00,66.6,66.94,61.38,64.0,2911550.0,55.3074,55.5897,50.9725,53.1482,2911550.0
2019-10-31 10:00:00,64.0,64.23,63.65,63.84,738940.0,53.1482,53.3392,52.8576,53.0154,738940.0
2019-10-31 10:30:00,63.87,64.5,63.67,64.44,820688.0,53.0403,53.5634,52.8742,53.5136,820688.0
2019-10-31 11:00:00,64.42,64.53,63.29,63.39,417061.0,53.497,53.5884,52.5586,52.6417,417061.0
2019-10-31 11:30:00,63.42,64.0,63.17,63.55,466521.0,52.6666,53.1482,52.459,52.7745,466521.0
2019-10-31 12:00:00,63.54,63.87,63.35,63.86,406738.0,52.7662,53.0403,52.6084,53.032,406738.0
2019-10-31 12:30:00,63.86,64.22,63.65,64.08,702245.0,53.032,53.3309,52.8576,53.2147,702245.0
2019-10-31 13:00:00,64.07,65.0,64.02,64.91,698321.0,53.2064,53.9787,53.1648,53.9039,698321.0
2019-10-31 13:30:00,64.92,65.12,64.85,64.9,370587.0,53.9122,54.0783,53.8541,53.8956,370587.0
2019-10-31 14:00:00,64.89,64.91,64.36,64.51,417286.0,53.8873,53.9039,53.4472,53.5717,417286.0
2019-10-31 14:30:00,64.51,64.67,64.15,64.19,302114.0,53.5717,53.7046,53.2728,53.306,302114.0
2019-10-31 15:00:00,64.18,64.44,63.97,63.98,547421.0,53.2977,53.5136,53.1233,53.1316,547421.0
2019-10-31 15:30:00,63.98,64.21,63.5,64.01,2320702.0,53.1316,53.3226,52.733,53.1565,2320702.0
2019-11-01 09:30:00,64.85,65.55,64.73,65.45,595514.0,53.8541,54.4354,53.7544,54.3524,595514.0
2019-11-01 10:00:00,65.43,66.83,65.38,66.37,742915.0,54.3358,55.4984,54.2942,55.1164,742915.0
2019-11-01 10:30:00,66.38,66.58,66.08,66.46,488522.0,55.1247,55.2908,54.8755,55.1911,488522.0
2019-11-01 11:00:00,66.49,66.5,66.07,66.1,392770.0,55.216,55.2243,54.8672,54.8922,392770.0
2019-11-01 11:30:00,66.1,66.17,65.8,65.91,314038.0,54.8922,54.9503,54.643,54.7344,314038.0
2019-11-01 12:00:00,65.92,65.99,65.63,65.73,301187.0,54.7427,54.8008,54.5018,54.5849,301187.0
2019-11-01 12:30:00,65.75,65.91,65.57,65.81,236500.0,54.6015,54.7344,54.452,54.6513,236500.0
2019-11-01 13:00:00,65.8,66.05,65.76,65.93,225214.0,54.643,54.8506,54.6098,54.751,225214.0
2019-11-01 13:30:00,65.94,66.22,65.91,66.17,186916.0,54.7593,54.9918,54.7344,54.9503,186916.0
2019-11-01 14:00:00,66.18,66.35,66.07,66.09,180122.0,54.9586,55.0998,54.8672,54.8838,180122.0
2019-11-01 14:30:00,66.09,66.22,65.95,66.19,210195.0,54.8838,54.9918,54.7676,54.9669,210195.0
2019-11-01 15:00:00,66.19,66.36,66.1,66.2,268160.0,54.9669,55.1081,54.8922,54.9752,268160.0
2019-11-01 15:30:00,66.21,66.47,66.16,66.41,1043367.0,54.9835,55.1994,54.942,55.1496,1043367.0
2019-11-04 09:30:00,66.92,67.74,66.72,67.21,522933.0,55.5731,56.2541,55.407,55.8139,522933.0
2019-11-04 10:00:00,67.18,67.22,66.84,67.05,216412.0,55.789,55.8222,55.5067,55.6811,216412.0
2019-11-04 10:30:00,67.06,67.52,67.06,67.51,333994.0,55.6894,56.0714,55.6894,56.0631,333994.0
2019-11-04 11:00:00,67.5,67.98,67.5,67.95,471006.0,56.0548,56.4534,56.0548,56.4285,471006.0
2019-11-04 11:30:00,67.95,68.41,67.87,68.37,511599.0,56.4285,56.8105,56.362,56.7773,511599.0
2019-11-04 12:00:00,68.37,68.5,67.92,68.15,535846.0,56.7773,56.8852,56.4036,56.5946,535846.0
2019-11-04 12:30:00,68.15,68.15,67.48,67.6,265796.0,56.5946,56.5946,56.0382,56.1378,265796.0
2019-11-04 13:00:00,67.6,68.0,67.6,68.0,151360.0,56.1378,56.47,56.1378,56.47,151360.0
2019-11-04 13:30:00,68.0,68.14,67.87,67.95,221648.0,56.47,56.5863,56.362,56.4285,221648.0
2019-11-04 14:00:00,67.96,68.05,67.78,67.84,194581.0,56.4368,56.5115,56.2873,56.3371,194581.0
2019-11-04 14:30:00,67.84,68.0,67.83,67.91,181610.0,56.3371,56.47,56.3288,56.3952,181610.0
2019-11-04 15:00:00,67.9,68.0,67.82,67.91,174530.0,56.3869,56.47,56.3205,56.3952,174530.0
2019-11-04 15:30:00,67.9,68.04,67.87,67.95,590340.0,56.3869,56.5032,56.362,56.4285,590340.0
2019-11-05 09:30:00,68.22,68.73,67.85,67.96,528584.0,56.6527,57.0762,56.3454,56.4368,528584.0
2019-11-05 10:00:00,67.98,68.21,67.27,67.31,310510.0,56.4534,56.6444,55.8638,55.897,310510.0
2019-11-05 10:30:00,67.31,67.55,67.06,67.5,275432.0,55.897,56.0963,55.6894,56.0548,275432.0
2019-11-05 11:00:00,67.51,67.54,66.74,66.81,280798.0,56.0631,56.088,55.4236,55.4818,280798.0
2019-11-05 11:30:00,66.81,67.02,66.32,66.63,259279.0,55.4818,55.6562,55.0748,55.3323,259279.0
2019-11-05 12:00:00,66.62,66.68,66.23,66.26,271841.0,55.324,55.3738,55.0001,55.025,271841.0
2019-11-05 12:30:00,66.25,66.44,66.12,66.2,333875.0,55.0167,55.1745,54.9088,54.9752,333875.0
2019-11-05 13:00:00,66.18,66.47,66.15,66.33,316952.0,54.9586,55.1994,54.9337,55.0832,316952.0
2019-11-05 13:30:00,66.33,66.64,66.33,66.39,207414.0,55.0832,55.3406,55.0832,55.133,207414.0
2019-11-05 14:00:00,66.39,66.65,66.31,66.58,229236.0,55.133,55.3489,55.0665,55.2908,229236.0
2019-11-05 14:30:00,66.59,66.65,66.48,66.62,186025.0,55.2991,55.3489,55.2077,55.324,186025.0
2019-11-05 15:00:00,66.62,66.62,66.26,66.29,300089.0,55.324,55.324,55.025,55.0499,300089.0
2019-11-05 15:30:00,66.29,66.61,66.29,66.45,1065819.0,55.0499,55.3157,55.0499,55.1828,1065819.0
2019-11-06 09:30:00,66.0,66.01,64.69,65.39,337141.0,54.8091,54.8174,53.7212,54.3025,337141.0
2019-11-06 10:00:00,65.38,65.95,65.38,65.45,245803.0,54.2942,54.7676,54.2942,54.3524,245803.0
2019-11-06 10:30:00,65.48,65.5,65.0,65.09,234931.0,54.3773,54.3939,53.9787,54.0534,234931.0
2019-11-06 11:00:00,65.11,65.42,65.01,65.03,207709.0,54.07,54.3275,53.987,54.0036,207709.0
2019-11-06 11:30:00,65.03,65.15,64.39,64.68,275963.0,54.0036,54.1032,53.4721,53.7129,275963.0
2019-11-06 12:00:00,64.68,64.74,64.33,64.44,281281.0,53.7129,53.7628,53.4223,53.5136,281281.0
2019-11-06 12:30:00,64.45,64.52,64.28,64.35,155433.0,53.5219,53.5801,53.3807,53.4389,155433.0
2019-11-06 13:00:00,64.35,64.5,64.2,64.39,124730.0,53.4389,53.5634,53.3143,53.4721,124730.0
2019-11-06 13:30:00,64.39,64.63,64.2,64.56,146422.0,53.4721,53.6714,53.3143,53.6133,146422.0
2019-11-06 14:00:00,64.56,64.64,64.22,64.28,238723.0,53.6133,53.6797,53.3309,53.3807,238723.0
2019-11-06 14:30:00,64.29,64.46,64.25,64.37,190573.0,53.3891,53.5302,53.3558,53.4555,190573.0
2019-11-06 15:00:00,64.37,64.5,64.29,64.37,227792.0,53.4555,53.5634,53.3891,53.4555,227792.0
2019-11-06 15:30:00,64.38,64.38,64.07,64.26,887214.0,53.4638,53.4638,53.2064,53.3641,887214.0
2019-11-07 09:30:00,65.11,65.73,64.93,65.7,339405.0,54.07,54.5849,53.9205,54.56,339405.0
2019-11-07 10:00:00,65.7,65.79,65.27,65.42,236074.0,54.56,54.6347,54.2029,54.3275,236074.0
2019-11-07 10:30:00,65.42,66.25,65.26,66.23,319349.0,54.3275,55.0167,54.1946,55.0001,319349.0
2019-11-07 11:00:00,66.23,66.57,66.2,66.47,336756.0,55.0001,55.2825,54.9752,55.1994,336756.0
2019-11-07 11:30:00,66.47,66.67,66.23,66.41,288364.0,55.1994,55.3655,55.0001,55.1496,288364.0
2019-11-07 12:00:00,66.43,66.82,66.12,66.69,289786.0,55.1662,55.4901,54.9088,55.3821,289786.0
2019-11-07 12:30:00,66.67,66.72,66.47,66.51,240199.0,55.3655,55.407,55.1994,55.2326,240199.0
2019-11-07 13:00:00,66.52,66.74,66.11,66.15,321479.0,55.2409,55.4236,54.9005,54.9337,321479.0
2019-11-07 13:30:00,66.14,66.25,65.96,66.19,219445.0,54.9254,55.0167,54.7759,54.9669,219445.0
2019-11-07 14:00:00,66.2,66.28,65.95,65.98,190281.0,54.9752,55.0416,54.7676,54.7925,190281.0
2019-11-07 14:30:00,65.98,65.98,65.6,65.82,266698.0,54.7925,54.7925,54.4769,54.6596,266698.0
2019-11-07 15:00:00,65.82,65.99,65.71,65.99,226810.0,54.6596,54.8008,54.5683,54.8008,226810.0
2019-11-07 15:30:00,65.99,66.25,65.96,66.21,605122.0,54.8008,55.0167,54.7759,54.9835,605122.0
2019-11-08 09:30:00,65.87,65.89,64.89,65.09,293119.0,54.7011,54.7178,53.8873,54.0534,293119.0
2019-11-08 10:00:00,65.12,65.67,64.87,65.55,249307.0,54.0783,54.5351,53.8707,54.4354,249307.0
2019-11-08 10:30:00,65.54,65.97,65.44,65.67,157236.0,54.4271,54.7842,54.3441,54.5351,157236.0
2019-11-08 11:00:00,65.68,66.02,65.68,65.87,104090.0,54.5434,54.8257,54.5434,54.7011,104090.0
2019-11-08 11:30:00,65.87,66.16,65.86,66.08,123464.0,54.7011,54.942,54.6928,54.8755,123464.0
2019-11-08 12:00:00,66.08,66.22,66.01,66.13,144980.0,54.8755,54.9918,54.8174,54.9171,144980.0
2019-11-08 12:30:00,66.12,66.22,66.01,66.12,101094.0,54.9088,54.9918,54.8174,54.9088,101094.0
2019-11-08 13:00:00,66.11,66.14,65.98,66.05,84687.0,54.9005,54.9254,54.7925,54.8506,84687.0
2019-11-08 13:30:00,66.07,66.21,66.0,66.21,140962.0,54.8672,54.9835,54.8091,54.9835,140962.0
2019-11-08 14:00:00,66.21,66.29,66.1,66.29,94217.0,54.9835,55.0499,54.8922,55.0499,94217.0
2019-11-08 14:30:00,66.27,66.46,66.25,66.43,193341.0,55.0333,55.1911,55.0167,55.1662,193341.0
2019-11-08 15:00:00,66.42,66.43,66.24,66.27,181088.0,55.1579,55.1662,55.0084,55.0333,181088.0
2019-11-08 15:30:00,66.27,66.36,65.83,66.23,645041.0,55.0333,55.1081,54.6679,55.0001,645041.0
2019-11-11 09:30:00,65.44,65.79,65.06,65.79,164497.0,54.3441,54.6347,54.0285,54.6347,164497.0
2019-11-11 10:00:00,65.76,66.16,65.72,66.12,111771.0,54.6098,54.942,54.5766,54.9088,111771.0
2019-11-11 10:30:00,66.14,66.29,66.06,66.24,99056.0,54.9254,55.0499,54.8589,55.0084,99056.0
2019-11-11 11:00:00,66.25,66.25,65.96,66.15,72880.0,55.0167,55.0167,54.7759,54.9337,72880.0
2019-11-11 11:30:00,66.14,66.31,66.06,66.28,91136.0,54.9254,55.0665,54.8589,55.0416,91136.0
2019-11-11 12:00:00,66.31,66.45,66.21,66.39,77246.0,55.0665,55.1828,54.9835,55.133,77246.0
2019-11-11 12:30:00,66.4,66.41,66.2,66.2,69348.0,55.1413,55.1496,54.9752,54.9752,69348.0
2019-11-11 13:00:00,66.19,66.2,66.08,66.1,65908.0,54.9669,54.9752,54.8755,54.8922,65908.0
2019-11-11 13:30:00,66.09,66.21,66.02,66.14,52957.0,54.8838,54.9835,54.8257,54.9254,52957.0
2019-11-11 14:00:00,66.16,66.23,66.0,66.01,102059.0,54.942,55.0001,54.8091,54.8174,102059.0
2019-11-11 14:30:00,65.99,66.09,65.92,65.93,58240.0,54.8008,54.8838,54.7427,54.751,58240.0
2019-11-11 15:00:00,65.93,65.94,65.72,65.77,154498.0,54.751,54.7593,54.5766,54.6181,154498.0
2019-11-11 15:30:00,65.77,65.79,65.66,65.7,299155.0,54.6181,54.6347,54.5268,54.56,299155.0
2019-11-12 09:30:00,65.93,66.24,65.75,66.08,255502.0,54.751,55.0084,54.6015,54.8755,255502.0
2019-11-12 10:00:00,66.08,66.11,65.87,65.95,112695.0,54.8755,54.9005,54.7011,54.7676,112695.0
2019-11-12 10:30:00,65.95,66.15,65.77,65.81,109765.0,54.7676,54.9337,54.6181,54.6513,109765.0
2019-11-12 11:00:00,65.81,65.94,65.66,65.7,132406.0,54.6513,54.7593,54.5268,54.56,132406.0
2019-11-12 11:30:00,65.7,65.7,65.17,65.26,157300.0,54.56,54.56,54.1198,54.1946,157300.0
2019-11-12 12:00:00,65.26,65.35,65.07,65.16,135808.0,54.1946,54.2693,54.0368,54.1115,135808.0
2019-11-12 12:30:00,65.15,65.18,64.88,65.17,179656.0,54.1032,54.1281,53.879,54.1198,179656.0
2019-11-12 13:00:00,65.15,65.5,65.15,65.41,217762.0,54.1032,54.3939,54.1032,54.3191,217762.0
2019-11-12 13:30:00,65.4,65.43,65.11,65.12,114780.0,54.3108,54.3358,54.07,54.0783,114780.0
2019-11-12 14:00:00,65.13,65.13,64.86,64.94,191612.0,54.0866,54.0866,53.8624,53.9288,191612.0
2019-11-12 14:30:00,64.93,64.98,64.41,64.58,257583.0,53.9205,53.9621,53.4887,53.6299,257583.0
2019-11-12 15:00:00,64.58,64.73,64.48,64.68,295981.0,53.6299,53.7544,53.5468,53.7129,295981.0
2019-11-12 15:30:00,64.67,64.91,64.64,64.89,745776.0,53.7046,53.9039,53.6797,53.8873,745776.0
2019-11-13 09:30:00,64.3,64.55,63.76,63.9,323204.0,53.3974,53.605,52.9489,53.0652,323204.0
2019-11-13 10:00:00,63.89,64.21,63.81,64.03,244618.0,53.0569,53.3226,52.9904,53.1731,244618.0
2019-11-13 10:30:00,64.03,64.16,63.97,64.04,239754.0,53.1731,53.2811,53.1233,53.1814,239754.0
2019-11-13 11:00:00,64.09,64.55,64.06,64.36,163264.0,53.223,53.605,53.1981,53.4472,163264.0
2019-11-13 11:30:00,64.39,64.5,64.24,64.44,85838.0,53.4721,53.5634,53.3475,53.5136,85838.0
2019-11-13 12:00:00,64.42,64.55,64.27,64.48,96472.0,53.497,53.605,53.3724,53.5468,96472.0
2019-11-13 12:30:00,64.5,64.74,64.47,64.67,107062.0,53.5634,53.7628,53.5385,53.7046,107062.0
2019-11-13 13:00:00,64.66,64.9,64.64,64.72,93030.0,53.6963,53.8956,53.6797,53.7461,93030.0
2019-11-13 13:30:00,64.71,64.77,64.38,64.51,112802.0,53.7378,53.7877,53.4638,53.5717,112802.0
2019-11-13 14:00:00,64.49,64.49,64.13,64.23,133971.0,53.5551,53.5551,53.2562,53.3392,133971.0
2019-11-13 14:30:00,64.25,64.51,64.24,64.46,61351.0,53.3558,53.5717,53.3475,53.5302,61351.0
2019-11-13 15:00:00,64.48,64.49,64.36,64.39,89940.0,53.5468,53.5551,53.4472,53.4721,89940.0
2019-11-13 15:30:00,64.4,64.44,64.02,64.22,611438.0,53.4804,53.5136,53.1648,53.3309,611438.0
2019-11-14 09:30:00,64.49,64.74,64.31,64.72,247032.0,53.5551,53.7628,53.4057,53.7461,247032.0
2019-11-14 10:00:00,64.7,65.21,64.66,65.06,223303.0,53.7295,54.1531,53.6963,54.0285,223303.0
2019-11-14 10:30:00,65.06,65.1,64.74,64.77,151252.0,54.0285,54.0617,53.7628,53.7877,151252.0
2019-11-14 11:00:00,64.76,64.98,64.63,64.83,141786.0,53.7794,53.9621,53.6714,53.8375,141786.0
2019-11-14 11:30:00,64.84,64.88,64.57,64.63,385967.0,53.8458,53.879,53.6216,53.6714,385967.0
2019-11-14 12:00:00,64.63,64.71,64.31,64.38,154460.0,53.6714,53.7378,53.4057,53.4638,154460.0
2019-11-14 12:30:00,64.37,64.46,64.29,64.46,195434.0,53.4555,53.5302,53.3891,53.5302,195434.0
2019-11-14 13:00:00,64.45,64.55,64.38,64.54,186095.0,53.5219,53.605,53.4638,53.5967,186095.0
2019-11-14 13:30:00,64.53,64.63,64.2,64.26,214560.0,53.5884,53.6714,53.3143,53.3641,214560.0
2019-11-14 14:00:00,64.25,64.82,64.16,64.81,351259.0,53.3558,53.8292,53.2811,53.8209,351259.0
2019-11-14 14:30:00,64.82,64.94,64.58,64.66,316604.0,53.8292,53.9288,53.6299,53.6963,316604.0
2019-11-14 15:00:00,64.66,64.76,64.43,64.53,280700.0,53.6963,53.7794,53.5053,53.5884,280700.0
2019-11-14 15:30:00,64.52,64.56,64.3,64.48,486450.0,53.5801,53.6133,53.3974,53.5468,486450.0
2019-11-15 09:30:00,64.92,65.05,64.55,64.56,310638.0,53.9122,54.0202,53.605,53.6133,310638.0
2019-11-15 10:00:00,64.53,64.68,64.42,64.58,166868.0,53.5884,53.7129,53.497,53.6299,166868.0
2019-11-15 10:30:00,64.57,64.61,64.44,64.5,196897.0,53.6216,53.6548,53.5136,53.5634,196897.0
2019-11-15 11:00:00,64.51,64.98,64.5,64.82,307082.0,53.5717,53.9621,53.5634,53.8292,307082.0
2019-11-15 11:30:00,64.83,65.24,64.82,65.09,256530.0,53.8375,54.178,53.8292,54.0534,256530.0
2019-11-15 12:00:00,65.08,65.24,65.01,65.07,225616.0,54.0451,54.178,53.987,54.0368,225616.0
2019-11-15 12:30:00,65.08,65.29,65.02,65.18,191289.0,54.0451,54.2195,53.9953,54.1281,191289.0
2019-11-15 13:00:00,65.17,65.28,65.16,65.17,151576.0,54.1198,54.2112,54.1115,54.1198,151576.0
2019-11-15 13:30:00,65.16,65.18,64.85,64.85,96170.0,54.1115,54.1281,53.8541,53.8541,96170.0
2019-11-15 14:00:00,64.85,64.94,64.78,64.92,143313.0,53.8541,53.9288,53.796,53.9122,143313.0
2019-11-15 14:30:00,64.92,64.92,64.69,64.7,117163.0,53.9122,53.9122,53.7212,53.7295,117163.0
2019-11-15 15:00:00,64.7,64.72,64.4,64.49,229775.0,53.7295,53.7461,53.4804,53.5551,229775.0
2019-11-15 15:30:00,64.5,64.72,64.38,64.69,799799.0,53.5634,53.7461,53.4638,53.7212,799799.0
2019-11-18 09:30:00,64.51,64.61,63.88,64.26,287499.0,53.5717,53.6548,53.0486,53.3641,287499.0
2019-11-18 10:00:00,64.23,64.74,64.18,64.3,225408.0,53.3392,53.7628,53.2977,53.3974,225408.0
2019-11-18 10:30:00,64.3,64.45,64.15,64.2,139237.0,53.3974,53.5219,53.2728,53.3143,139237.0
2019-11-18 11:00:00,64.22,64.5,64.15,64.19,147216.0,53.3309,53.5634,53.2728,53.306,147216.0
2019-11-18 11:30:00,64.2,64.2,63.99,64.2,141451.0,53.3143,53.3143,53.1399,53.3143,141451.0
2019-11-18 12:00:00,64.2,64.24,64.07,64.12,100439.0,53.3143,53.3475,53.2064,53.2479,100439.0
2019-11-18 12:30:00,64.13,64.2,64.06,64.17,88030.0,53.2562,53.3143,53.1981,53.2894,88030.0
2019-11-18 13:00:00,64.17,64.17,63.9,64.16,153636.0,53.2894,53.2894,53.0652,53.2811,153636.0
2019-11-18 13:30:00,64.15,64.17,64.05,64.11,78318.0,53.2728,53.2894,53.1897,53.2396,78318.0
2019-11-18 14:00:00,64.11,64.37,64.09,64.26,110122.0,53.2396,53.4555,53.223,53.3641,110122.0
2019-11-18 14:30:00,64.26,64.48,64.22,64.34,92850.0,53.3641,53.5468,53.3309,53.4306,92850.0
2019-11-18 15:00:00,64.33,64.42,64.3,64.34,139154.0,53.4223,53.497,53.3974,53.4306,139154.0
2019-11-18 15:30:00,64.35,64.57,64.3,64.54,391485.0,53.4389,53.6216,53.3974,53.5967,391485.0
2019-11-19 09:30:00,63.78,63.89,62.12,62.2,411715.0,53.4194,53.5115,52.0291,52.0961,411715.0
2019-11-19 10:00:00,62.2,62.42,61.72,62.04,487000.0,52.0961,52.2803,51.694,51.962,487000.0
2019-11-19 10:30:00,62.04,62.24,61.72,61.87,262318.0,51.962,52.1296,51.694,51.8197,262318.0
2019-11-19 11:00:00,61.89,62.25,61.88,62.24,219111.0,51.8364,52.1379,51.828,52.1296,219111.0
2019-11-19 11:30:00,62.24,62.49,62.22,62.33,176185.0,52.1296,52.3389,52.1128,52.2049,176185.0
2019-11-19 12:00:00,62.32,62.32,61.99,62.05,164573.0,52.1966,52.1966,51.9202,51.9704,164573.0
2019-11-19 12:30:00,62.06,62.07,61.91,61.92,174672.0,51.9788,51.9872,51.8532,51.8615,174672.0
2019-11-19 13:00:00,61.92,62.02,61.8,61.82,124729.0,51.8615,51.9453,51.761,51.7778,124729.0
2019-11-19 13:30:00,61.82,61.99,61.74,61.82,153044.0,51.7778,51.9202,51.7108,51.7778,153044.0
2019-11-19 14:00:00,61.83,62.02,61.82,61.98,114797.0,51.7862,51.9453,51.7778,51.9118,114797.0
2019-11-19 14:30:00,61.97,62.14,61.93,62.06,129030.0,51.9034,52.0458,51.8699,51.9788,129030.0
2019-11-19 15:00:00,62.04,62.22,62.0,62.12,182479.0,51.962,52.1128,51.9285,52.0291,182479.0
2019-11-19 15:30:00,62.12,62.23,61.77,61.84,554282.0,52.0291,52.1212,51.7359,51.7945,554282.0
2019-11-20 09:30:00,61.75,62.1,60.08,60.09,592068.0,51.7192,52.0123,50.3204,50.3288,592068.0
2019-11-20 10:00:00,60.09,60.33,59.82,60.06,665848.0,50.3288,50.5298,50.1027,50.3037,665848.0
2019-11-20 10:30:00,60.08,60.69,60.08,60.67,484716.0,50.3204,50.8313,50.3204,50.8146,484716.0
2019-11-20 11:00:00,60.66,61.24,60.65,61.17,349204.0,50.8062,51.292,50.7978,51.2334,349204.0
2019-11-20 11:30:00,61.16,61.39,60.99,61.28,313737.0,51.225,51.4176,51.0826,51.3255,313737.0
2019-11-20 12:00:00,61.29,61.55,61.2,61.47,294975.0,51.3339,51.5516,51.2585,51.4846,294975.0
2019-11-20 12:30:00,61.48,61.77,61.21,61.52,237431.0,51.493,51.7359,51.2669,51.5265,237431.0
2019-11-20 13:00:00,61.51,61.7,61.16,61.59,231396.0,51.5181,51.6773,51.225,51.5851,231396.0
2019-11-20 13:30:00,61.6,62.09,61.59,62.01,192210.0,51.5935,52.0039,51.5851,51.9369,192210.0
2019-11-20 14:00:00,62.01,62.11,61.9,62.09,224580.0,51.9369,52.0207,51.8448,52.0039,224580.0
2019-11-20 14:30:00,62.09,62.15,61.87,61.92,248059.0,52.0039,52.0542,51.8197,51.8615,248059.0
2019-11-20 15:00:00,61.92,62.02,61.87,61.93,228654.0,51.8615,51.9453,51.8197,51.8699,228654.0
2019-11-20 15:30:00,61.93,62.04,61.77,61.8,612661.0,51.8699,51.962,51.7359,51.761,612661.0
2019-11-21 09:30:00,62.06,62.65,61.94,62.4,324956.0,51.9788,52.473,51.8783,52.2636,324956.0
2019-11-21 10:00:00,62.4,62.52,62.12,62.31,177492.0,52.2636,52.3641,52.0291,52.1882,177492.0
2019-11-21 10:30:00,62.31,62.59,62.28,62.45,80708.0,52.1882,52.4227,52.1631,52.3054,80708.0
2019-11-21 11:00:00,62.46,62.49,62.04,62.37,93256.0,52.3138,52.3389,51.962,52.2384,93256.0
2019-11-21 11:30:00,62.37,62.58,62.36,62.47,95033.0,52.2384,52.4143,52.2301,52.3222,95033.0
2019-11-21 12:00:00,62.46,63.08,62.46,63.07,177753.0,52.3138,52.8331,52.3138,52.8247,177753.0
2019-11-21 12:30:00,63.07,63.19,62.99,63.18,273547.0,52.8247,52.9252,52.7577,52.9169,273547.0
2019-11-21 13:00:00,63.18,63.22,63.03,63.07,77043.0,52.9169,52.9504,52.7912,52.8247,77043.0
2019-11-21 13:30:00,63.06,63.22,63.0,63.12,110686.0,52.8164,52.9504,52.7661,52.8666,110686.0
2019-11-21 14:00:00,63.11,63.11,62.81,63.05,154435.0,52.8582,52.8582,52.607,52.808,154435.0
2019-11-21 14:30:00,63.03,63.32,63.03,63.23,130370.0,52.7912,53.0341,52.7912,52.9587,130370.0
2019-11-21 15:00:00,63.24,63.28,63.12,63.2,127336.0,52.9671,53.0006,52.8666,52.9336,127336.0
2019-11-21 15:30:00,63.2,63.32,63.02,63.22,558599.0,52.9336,53.0341,52.7829,52.9504,558599.0
2019-11-22 09:30:00,63.35,63.59,62.79,63.48,217983.0,53.0592,53.2603,52.5902,53.1681,217983.0
2019-11-22 10:00:00,63.42,63.48,62.98,63.1,102063.0,53.1179,53.1681,52.7493,52.8499,102063.0
2019-11-22 10:30:00,63.07,63.11,62.62,62.62,163657.0,52.8247,52.8582,52.4478,52.4478,163657.0
2019-11-22 11:00:00,62.61,62.87,62.51,62.63,128963.0,52.4395,52.6572,52.3557,52.4562,128963.0
2019-11-22 11:30:00,62.65,62.77,62.55,62.6,98458.0,52.473,52.5735,52.3892,52.4311,98458.0
2019-11-22 12:00:00,62.6,63.03,62.6,62.94,136440.0,52.4311,52.7912,52.4311,52.7158,136440.0
2019-11-22 12:30:00,62.95,62.97,62.83,62.84,65153.0,52.7242,52.741,52.6237,52.6321,65153.0
2019-11-22 13:00:00,62.84,63.11,62.8,62.89,69169.0,52.6321,52.8582,52.5986,52.674,69169.0
2019-11-22 13:30:00,62.89,62.99,62.86,62.97,67530.0,52.674,52.7577,52.6488,52.741,67530.0
2019-11-22 14:00:00,62.97,62.97,62.74,62.77,76771.0,52.741,52.741,52.5483,52.5735,76771.0
2019-11-22 14:30:00,62.77,62.82,62.64,62.66,100135.0,52.5735,52.6153,52.4646,52.4813,100135.0
2019-11-22 15:00:00,62.68,62.68,62.52,62.52,102157.0,52.4981,52.4981,52.3641,52.3641,102157.0
2019-11-22 15:30:00,62.52,62.53,62.25,62.33,386312.0,52.3641,52.3724,52.1379,52.2049,386312.0
2019-11-25 09:30:00,62.46,62.54,62.11,62.36,190665.0,52.3138,52.3808,52.0207,52.2301,190665.0
2019-11-25 10:00:00,62.31,63.01,62.26,62.92,170599.0,52.1882,52.7745,52.1463,52.6991,170599.0
2019-11-25 10:30:00,62.93,63.06,62.64,62.67,241958.0,52.7075,52.8164,52.4646,52.4897,241958.0
2019-11-25 11:00:00,62.67,62.68,62.42,62.58,117403.0,52.4897,52.4981,52.2803,52.4143,117403.0
2019-11-25 11:30:00,62.57,62.77,62.57,62.59,92287.0,52.406,52.5735,52.406,52.4227,92287.0
2019-11-25 12:00:00,62.61,62.74,62.56,62.7,92692.0,52.4395,52.5483,52.3976,52.5148,92692.0
2019-11-25 12:30:00,62.7,62.75,62.63,62.75,98547.0,52.5148,52.5567,52.4562,52.5567,98547.0
2019-11-25 13:00:00,62.75,62.79,62.65,62.67,84423.0,52.5567,52.5902,52.473,52.4897,84423.0
2019-11-25 13:30:00,62.66,62.7,62.6,62.66,89947.0,52.4813,52.5148,52.4311,52.4813,89947.0
2019-11-25 14:00:00,62.65,62.7,62.54,62.55,103186.0,52.473,52.5148,52.3808,52.3892,103186.0
2019-11-25 14:30:00,62.54,62.57,62.43,62.5,115053.0,52.3808,52.406,52.2887,52.3473,115053.0
2019-11-25 15:00:00,62.5,62.51,62.22,62.3,238522.0,52.3473,52.3557,52.1128,52.1798,238522.0
2019-11-25 15:30:00,62.3,62.59,62.17,62.43,678839.0,52.1798,52.4227,52.0709,52.2887,678839.0
2019-11-26 09:30:00,62.51,62.65,62.0,62.49,275857.0,52.3557,52.473,51.9285,52.3389,275857.0
2019-11-26 10:00:00,62.5,62.62,62.06,62.1,233865.0,52.3473,52.4478,51.9788,52.0123,233865.0
2019-11-26 10:30:00,62.08,62.16,61.74,61.88,500158.0,51.9955,52.0626,51.7108,51.828,500158.0
2019-11-26 11:00:00,61.89,62.43,61.84,62.34,368180.0,51.8364,52.2887,51.7945,52.2133,368180.0
2019-11-26 11:30:00,62.36,62.39,62.07,62.08,117537.0,52.2301,52.2552,51.9872,51.9955,117537.0
2019-11-26 12:00:00,62.09,62.16,62.03,62.1,84120.0,52.0039,52.0626,51.9537,52.0123,84120.0
2019-11-26 12:30:00,62.11,62.24,62.08,62.15,270085.0,52.0207,52.1296,51.9955,52.0542,270085.0
2019-11-26 13:00:00,62.14,62.16,61.84,61.85,274130.0,52.0458,52.0626,51.7945,51.8029,274130.0
2019-11-26 13:30:00,61.84,61.85,61.68,61.76,130146.0,51.7945,51.8029,51.6605,51.7275,130146.0
2019-11-26 14:00:00,61.76,61.88,61.67,61.71,178919.0,51.7275,51.828,51.6521,51.6857,178919.0
2019-11-26 14:30:00,61.7,61.78,61.51,61.57,142524.0,51.6773,51.7443,51.5181,51.5684,142524.0
2019-11-26 15:00:00,61.57,61.58,61.4,61.46,242952.0,51.5684,51.5768,51.426,51.4763,242952.0
2019-11-26 15:30:00,61.46,61.87,61.45,61.67,729795.0,51.4763,51.8197,51.4679,51.6521,729795.0
2019-11-27 09:30:00,61.93,62.26,61.52,61.87,148963.0,51.8699,52.1463,51.5265,51.8197,148963.0
2019-11-27 10:00:00,61.87,62.1,61.83,61.86,73016.0,51.8197,52.0123,51.7862,51.8113,73016.0
2019-11-27 10:30:00,61.82,61.9,61.07,61.09,151338.0,51.7778,51.8448,51.1496,51.1664,151338.0
2019-11-27 11:00:00,61.07,61.27,60.95,61.27,272135.0,51.1496,51.3171,51.0491,51.3171,272135.0
2019-11-27 11:30:00,61.27,61.34,61.03,61.04,85835.0,51.3171,51.3758,51.1161,51.1245,85835.0
2019-11-27 12:00:00,61.05,61.28,61.04,61.2,88278.0,51.1329,51.3255,51.1245,51.2585,88278.0
2019-11-27 12:30:00,61.2,61.31,61.18,61.24,75947.0,51.2585,51.3506,51.2417,51.292,75947.0
2019-11-27 13:00:00,61.23,61.39,61.19,61.22,332529.0,51.2836,51.4176,51.2501,51.2752,332529.0
2019-11-27 13:30:00,61.21,61.52,61.19,61.45,103685.0,51.2669,51.5265,51.2501,51.4679,103685.0
2019-11-27 14:00:00,61.46,61.62,61.37,61.55,278738.0,51.4763,51.6103,51.4009,51.5516,278738.0
2019-11-27 14:30:00,61.55,61.67,61.43,61.46,86721.0,51.5516,51.6521,51.4511,51.4763,86721.0
2019-11-27 15:00:00,61.45,61.56,61.42,61.55,80614.0,51.4679,51.56,51.4428,51.5516,80614.0
2019-11-27 15:30:00,61.55,61.63,61.43,61.48,346267.0,51.5516,51.6186,51.4511,51.493,346267.0
2019-11-29 09:30:00,61.24,61.49,61.04,61.16,148686.0,51.292,51.5014,51.1245,51.225,148686.0
2019-11-29 10:00:00,61.13,61.24,60.75,60.81,131000.0,51.1999,51.292,50.8816,50.9319,131000.0
2019-11-29 10:30:00,60.82,60.87,60.64,60.83,79676.0,50.9402,50.9821,50.7895,50.9486,79676.0
2019-11-29 11:00:00,60.84,60.84,60.39,60.49,122289.0,50.957,50.957,50.5801,50.6638,122289.0
2019-11-29 11:30:00,60.48,60.86,60.46,60.86,104881.0,50.6555,50.9737,50.6387,50.9737,104881.0
2019-11-29 12:00:00,60.86,60.98,60.76,60.82,105873.0,50.9737,51.0742,50.89,50.9402,105873.0
2019-11-29 12:30:00,60.82,60.86,60.49,60.65,287018.0,50.9402,50.9737,50.6638,50.7978,287018.0
2019-12-02 09:30:00,60.88,61.52,60.86,61.28,298611.0,50.9905,51.5265,50.9737,51.3255,298611.0
2019-12-02 10:00:00,61.28,61.28,60.5,60.62,291480.0,51.3255,51.3255,50.6722,50.7727,291480.0
2019-12-02 10:30:00,60.62,60.91,60.53,60.58,253699.0,50.7727,51.0156,50.6973,50.7392,253699.0
2019-12-02 11:00:00,60.58,60.75,60.47,60.73,234198.0,50.7392,50.8816,50.6471,50.8648,234198.0
2019-12-02 11:30:00,60.72,60.75,60.54,60.66,169345.0,50.8565,50.8816,50.7057,50.8062,169345.0
2019-12-02 12:00:00,60.68,60.89,60.57,60.72,283383.0,50.823,50.9989,50.7308,50.8565,283383.0
2019-12-02 12:30:00,60.72,60.76,60.6,60.67,166729.0,50.8565,50.89,50.756,50.8146,166729.0
2019-12-02 13:00:00,60.66,60.82,60.6,60.77,130352.0,50.8062,50.9402,50.756,50.8983,130352.0
2019-12-02 13:30:00,60.77,60.86,60.61,60.85,177974.0,50.8983,50.9737,50.7643,50.9654,177974.0
2019-12-02 14:00:00,60.84,61.05,60.8,60.91,156200.0,50.957,51.1329,50.9235,51.0156,156200.0
2019-12-02 14:30:00,60.9,61.16,60.86,61.05,198711.0,51.0072,51.225,50.9737,51.1329,198711.0
2019-12-02 15:00:00,61.05,61.07,60.81,60.88,171819.0,51.1329,51.1496,50.9319,50.9905,171819.0
2019-12-02 15:30:00,60.87,60.98,60.76,60.87,423872.0,50.9821,51.0742,50.89,50.9821,423872.0
2019-12-03 09:30:00,60.09,60.15,59.41,59.82,403851.0,50.3288,50.3791,49.7593,50.1027,403851.0
2019-12-03 10:00:00,59.77,59.95,59.61,59.81,278675.0,50.0608,50.2116,49.9268,50.0943,278675.0
2019-12-03 10:30:00,59.81,59.89,59.26,59.29,274241.0,50.0943,50.1613,49.6336,49.6588,274241.0
2019-12-03 11:00:00,59.3,59.69,59.24,59.68,270283.0,49.6671,49.9938,49.6169,49.9854,270283.0
2019-12-03 11:30:00,59.68,59.79,59.58,59.67,182277.0,49.9854,50.0775,49.9017,49.977,182277.0
2019-12-03 12:00:00,59.67,59.93,59.64,59.85,194392.0,49.977,50.1948,49.9519,50.1278,194392.0
2019-12-03 12:30:00,59.85,60.32,59.85,60.31,527993.0,50.1278,50.5214,50.1278,50.5131,527993.0
2019-12-03 13:00:00,60.32,60.43,60.07,60.07,196656.0,50.5214,50.6136,50.3121,50.3121,196656.0
2019-12-03 13:30:00,60.07,60.19,60.02,60.11,168340.0,50.3121,50.4126,50.2702,50.3456,168340.0
2019-12-03 14:00:00,60.1,60.32,59.9,59.96,227059.0,50.3372,50.5214,50.1697,50.2199,227059.0
2019-12-03 14:30:00,59.96,60.03,59.83,59.91,181246.0,50.2199,50.2786,50.111,50.178,181246.0
2019-12-03 15:00:00,59.91,60.21,59.86,60.21,200179.0,50.178,50.4293,50.1362,50.4293,200179.0
2019-12-03 15:30:00,60.21,60.21,59.95,60.03,530200.0,50.4293,50.4293,50.2116,50.2786,530200.0
2019-12-04 09:30:00,60.85,60.93,60.19,60.57,363684.0,50.9654,51.0324,50.4126,50.7308,363684.0
2019-12-04 10:00:00,60.57,60.84,60.49,60.63,175693.0,50.7308,50.957,50.6638,50.7811,175693.0
2019-12-04 10:30:00,60.63,60.82,60.43,60.75,195817.0,50.7811,50.9402,50.6136,50.8816,195817.0
2019-12-04 11:00:00,60.76,60.86,60.59,60.7,192684.0,50.89,50.9737,50.7476,50.8397,192684.0
2019-12-04 11:30:00,60.71,60.99,60.58,60.65,215297.0,50.8481,51.0826,50.7392,50.7978,215297.0
2019-12-04 12:00:00,60.64,60.64,60.42,60.55,148347.0,50.7895,50.7895,50.6052,50.7141,148347.0
2019-12-04 12:30:00,60.56,60.62,60.35,60.53,102245.0,50.7225,50.7727,50.5466,50.6973,102245.0
2019-12-04 13:00:00,60.54,60.57,60.36,60.57,91298.0,50.7057,50.7308,50.5549,50.7308,91298.0
2019-12-04 13:30:00,60.56,60.57,60.36,60.42,94754.0,50.7225,50.7308,50.5549,50.6052,94754.0
2019-12-04 14:00:00,60.4,60.43,60.26,60.35,117875.0,50.5885,50.6136,50.4712,50.5466,117875.0
2019-12-04 14:30:00,60.34,60.34,60.12,60.12,187526.0,50.5382,50.5382,50.3539,50.3539,187526.0
2019-12-04 15:00:00,60.13,60.2,60.06,60.16,244016.0,50.3623,50.4209,50.3037,50.3874,244016.0
2019-12-04 15:30:00,60.16,60.23,59.98,60.03,456598.0,50.3874,50.4461,50.2367,50.2786,456598.0
2019-12-05 09:30:00,60.16,60.34,59.74,59.8,194232.0,50.3874,50.5382,50.0357,50.0859,194232.0
2019-12-05 10:00:00,59.79,60.27,59.72,60.09,200131.0,50.0775,50.4796,50.0189,50.3288,200131.0
2019-12-05 10:30:00,60.1,60.22,59.89,59.91,199449.0,50.3372,50.4377,50.1613,50.178,199449.0
2019-12-05 11:00:00,59.91,60.04,59.83,59.89,87876.0,50.178,50.2869,50.111,50.1613,87876.0
2019-12-05 11:30:00,59.88,60.06,59.85,59.96,78049.0,50.1529,50.3037,50.1278,50.2199,78049.0
2019-12-05 12:00:00,59.96,59.97,59.83,59.94,113230.0,50.2199,50.2283,50.111,50.2032,113230.0
2019-12-05 12:30:00,59.95,60.0,59.82,59.89,98644.0,50.2116,50.2534,50.1027,50.1613,98644.0
2019-12-05 13:00:00,59.89,59.97,59.78,59.79,100079.0,50.1613,50.2283,50.0692,50.0775,100079.0
2019-12-05 13:30:00,59.78,59.9,59.71,59.85,96717.0,50.0692,50.1697,50.0105,50.1278,96717.0
2019-12-05 14:00:00,59.84,59.87,59.74,59.76,103925.0,50.1194,50.1445,50.0357,50.0524,103925.0
2019-12-05 14:30:00,59.76,59.77,59.61,59.71,139875.0,50.0524,50.0608,49.9268,50.0105,139875.0
2019-12-05 15:00:00,59.71,59.9,59.68,59.87,123328.0,50.0105,50.1697,49.9854,50.1445,123328.0
2019-12-05 15:30:00,59.87,59.97,59.75,59.87,336294.0,50.1445,50.2283,50.044,50.1445,336294.0
2019-12-06 09:30:00,60.27,61.0,60.22,60.77,289133.0,50.4796,51.091,50.4377,50.8983,289133.0
2019-12-06 10:00:00,60.75,60.85,60.49,60.55,325696.0,50.8816,50.9654,50.6638,50.7141,325696.0
2019-12-06 10:30:00,60.55,60.64,60.18,60.24,124879.0,50.7141,50.7895,50.4042,50.4544,124879.0
2019-12-06 11:00:00,60.25,60.52,60.15,60.39,111657.0,50.4628,50.689,50.3791,50.5801,111657.0
2019-12-06 11:30:00,60.39,60.57,60.31,60.46,147439.0,50.5801,50.7308,50.5131,50.6387,147439.0
2019-12-06 12:00:00,60.45,60.5,60.36,60.49,124369.0,50.6303,50.6722,50.5549,50.6638,124369.0
2019-12-06 12:30:00,60.49,60.58,60.44,60.51,84736.0,50.6638,50.7392,50.622,50.6806,84736.0
2019-12-06 13:00:00,60.51,60.55,60.42,60.46,142871.0,50.6806,50.7141,50.6052,50.6387,142871.0
2019-12-06 13:30:00,60.47,60.54,60.38,60.43,153970.0,50.6471,50.7057,50.5717,50.6136,153970.0
2019-12-06 14:00:00,60.43,60.53,60.41,60.44,180625.0,50.6136,50.6973,50.5968,50.622,180625.0
2019-12-06 14:30:00,60.44,60.46,60.17,60.22,111016.0,50.622,50.6387,50.3958,50.4377,111016.0
2019-12-06 15:00:00,60.23,60.26,60.12,60.14,173412.0,50.4461,50.4712,50.3539,50.3707,173412.0
2019-12-06 15:30:00,60.13,60.31,60.12,60.18,507789.0,50.3623,50.5131,50.3539,50.4042,507789.0
2019-12-09 09:30:00,59.11,59.75,58.2,58.91,568367.0,49.508,50.044,48.7458,49.3405,568367.0
2019-12-09 10:00:00,58.95,59.07,58.54,58.85,291090.0,49.374,49.4745,49.0306,49.2902,291090.0
2019-12-09 10:30:00,58.85,59.07,58.76,59.02,272767.0,49.2902,49.4745,49.2149,49.4326,272767.0
2019-12-09 11:00:00,59.01,59.51,58.89,59.47,186904.0,49.4242,49.843,49.3237,49.8095,186904.0
2019-12-09 11:30:00,59.49,59.49,59.31,59.34,102187.0,49.8263,49.8263,49.6755,49.7006,102187.0
2019-12-09 12:00:00,59.33,59.38,59.12,59.17,105108.0,49.6923,49.7341,49.5164,49.5583,105108.0
2019-12-09 12:30:00,59.16,59.18,59.05,59.14,110203.0,49.5499,49.5666,49.4577,49.5331,110203.0
2019-12-09 13:00:00,59.13,59.16,59.02,59.1,90954.0,49.5248,49.5499,49.4326,49.4996,90954.0
2019-12-09 13:30:00,59.11,59.13,58.99,59.0,91923.0,49.508,49.5248,49.4075,49.4159,91923.0
2019-12-09 14:00:00,58.99,59.0,58.87,58.9,131863.0,49.4075,49.4159,49.307,49.3321,131863.0
2019-12-09 14:30:00,58.9,58.93,58.76,58.78,127578.0,49.3321,49.3572,49.2149,49.2316,127578.0
2019-12-09 15:00:00,58.79,58.96,58.67,58.91,223251.0,49.24,49.3824,49.1395,49.3405,223251.0
2019-12-09 15:30:00,58.91,58.94,58.4,58.43,703620.0,49.3405,49.3656,48.9133,48.9385,703620.0
2019-12-10 09:30:00,58.33,58.59,57.72,58.14,359045.0,48.8547,49.0725,48.3438,48.6956,359045.0
2019-12-10 10:00:00,58.14,58.63,58.11,58.63,238331.0,48.6956,49.106,48.6704,49.106,238331.0
2019-12-10 10:30:00,58.64,58.75,58.49,58.67,185364.0,49.1144,49.2065,48.9887,49.1395,185364.0
2019-12-10 11:00:00,58.68,58.87,58.49,58.71,274186.0,49.1479,49.307,48.9887,49.173,274186.0
2019-12-10 11:30:00,58.72,59.04,58.69,58.96,176315.0,49.1814,49.4494,49.1562,49.3824,176315.0
2019-12-10 12:00:00,58.96,59.04,58.82,58.86,127100.0,49.3824,49.4494,49.2651,49.2986,127100.0
2019-12-10 12:30:00,58.86,58.96,58.71,58.9,126385.0,49.2986,49.3824,49.173,49.3321,126385.0
2019-12-10 13:00:00,58.9,58.97,58.83,58.83,103121.0,49.3321,49.3907,49.2735,49.2735,103121.0
2019-12-10 13:30:00,58.84,58.85,58.72,58.74,115882.0,49.2819,49.2902,49.1814,49.1981,115882.0
2019-12-10 14:00:00,58.75,58.91,58.72,58.8,151174.0,49.2065,49.3405,49.1814,49.2484,151174.0
2019-12-10 14:30:00,58.81,58.82,58.64,58.7,137799.0,49.2567,49.2651,49.1144,49.1646,137799.0
2019-12-10 15:00:00,58.71,58.8,58.55,58.68,208166.0,49.173,49.2484,49.039,49.1479,208166.0
2019-12-10 15:30:00,58.68,58.73,58.5,58.67,529340.0,49.1479,49.1897,48.9971,49.1395,529340.0
2019-12-11 09:30:00,58.6,58.83,58.38,58.65,213419.0,49.0808,49.2735,48.8966,49.1227,213419.0
2019-12-11 10:00:00,58.64,58.8,58.42,58.78,203041.0,49.1144,49.2484,48.9301,49.2316,203041.0
2019-12-11 10:30:00,58.78,58.78,57.81,57.91,375593.0,49.2316,49.2316,48.4192,48.5029,375593.0
2019-12-11 11:00:00,57.9,58.0,57.3,57.53,481455.0,48.4946,48.5783,47.992,48.1847,481455.0
2019-12-11 11:30:00,57.53,57.55,57.2,57.21,329109.0,48.1847,48.2014,47.9083,47.9166,329109.0
2019-12-11 12:00:00,57.2,57.48,57.08,57.45,628940.0,47.9083,48.1428,47.8078,48.1177,628940.0
2019-12-11 12:30:00,57.45,57.48,57.12,57.35,301258.0,48.1177,48.1428,47.8413,48.0339,301258.0
2019-12-11 13:00:00,57.35,57.43,57.17,57.24,147447.0,48.0339,48.1009,47.8831,47.9418,147447.0
2019-12-11 13:30:00,57.25,57.29,56.96,56.98,232287.0,47.9501,47.9836,47.7073,47.724,232287.0
2019-12-11 14:00:00,56.99,57.09,56.71,56.74,361148.0,47.7324,47.8161,47.4979,47.523,361148.0
2019-12-11 14:30:00,56.74,57.03,56.73,56.99,297586.0,47.523,47.7659,47.5146,47.7324,297586.0
2019-12-11 15:00:00,57.0,57.04,56.89,56.94,295058.0,47.7408,47.7743,47.6486,47.6905,295058.0
2019-12-11 15:30:00,56.93,57.15,56.92,57.11,959494.0,47.6821,47.8664,47.6738,47.8329,959494.0
2019-12-12 09:30:00,56.98,58.13,56.85,58.1,353927.0,47.724,48.6872,47.6151,48.6621,353927.0
2019-12-12 10:00:00,58.12,58.49,57.99,58.32,217468.0,48.6788,48.9887,48.5699,48.8463,217468.0
2019-12-12 10:30:00,58.36,58.48,58.11,58.45,236840.0,48.8798,48.9803,48.6704,48.9552,236840.0
2019-12-12 11:00:00,58.44,58.55,58.24,58.5,163788.0,48.9468,49.039,48.7793,48.9971,163788.0
2019-12-12 11:30:00,58.5,58.6,58.26,58.38,144389.0,48.9971,49.0808,48.7961,48.8966,144389.0
2019-12-12 12:00:00,58.36,58.44,58.29,58.37,169099.0,48.8798,48.9468,48.8212,48.8882,169099.0
2019-12-12 12:30:00,58.37,58.58,58.37,58.42,126091.0,48.8882,49.0641,48.8882,48.9301,126091.0
2019-12-12 13:00:00,58.43,58.63,58.4,58.57,137952.0,48.9385,49.106,48.9133,49.0557,137952.0
2019-12-12 13:30:00,58.57,58.68,58.55,58.65,137171.0,49.0557,49.1479,49.039,49.1227,137171.0
2019-12-12 14:00:00,58.66,58.82,58.57,58.82,161221.0,49.1311,49.2651,49.0557,49.2651,161221.0
2019-12-12 14:30:00,58.82,59.05,58.64,58.76,207656.0,49.2651,49.4577,49.1144,49.2149,207656.0
2019-12-12 15:00:00,58.74,59.0,58.74,58.99,200657.0,49.1981,49.4159,49.1981,49.4075,200657.0
2019-12-12 15:30:00,59.0,59.15,58.89,58.99,705968.0,49.4159,49.5415,49.3237,49.4075,705968.0
2019-12-13 09:30:00,59.24,59.41,58.84,59.31,318309.0,49.6169,49.7593,49.2819,49.6755,318309.0
2019-12-13 10:00:00,59.28,60.51,59.23,59.85,470404.0,49.6504,50.6806,49.6085,50.1278,470404.0
2019-12-13 10:30:00,59.84,59.94,59.41,59.41,271707.0,50.1194,50.2032,49.7593,49.7593,271707.0
2019-12-13 11:00:00,59.41,59.56,59.01,59.05,174500.0,49.7593,49.8849,49.4242,49.4577,174500.0
2019-12-13 11:30:00,59.04,59.47,59.0,59.47,123023.0,49.4494,49.8095,49.4159,49.8095,123023.0
2019-12-13 12:00:00,59.47,59.52,59.36,59.46,181147.0,49.8095,49.8514,49.7174,49.8011,181147.0
2019-12-13 12:30:00,59.44,59.45,59.26,59.41,87899.0,49.7844,49.7928,49.6336,49.7593,87899.0
2019-12-13 13:00:00,59.43,59.47,59.1,59.1,99742.0,49.776,49.8095,49.4996,49.4996,99742.0
2019-12-13 13:30:00,59.09,59.12,58.93,59.05,91735.0,49.4913,49.5164,49.3572,49.4577,91735.0
2019-12-13 14:00:00,59.07,59.1,58.7,58.79,119051.0,49.4745,49.4996,49.1646,49.24,119051.0
2019-12-13 14:30:00,58.78,58.81,58.45,58.5,257175.0,49.2316,49.2567,48.9552,48.9971,257175.0
2019-12-13 15:00:00,58.5,58.52,58.27,58.3,200139.0,48.9971,49.0138,48.8045,48.8296,200139.0
2019-12-13 15:30:00,58.3,58.67,58.29,58.6,643524.0,48.8296,49.1395,48.8212,49.0808,643524.0
2019-12-16 09:30:00,59.21,59.94,58.96,59.93,406338.0,49.5918,50.2032,49.3824,50.1948,406338.0
2019-12-16 10:00:00,59.94,60.42,59.91,60.36,350397.0,50.2032,50.6052,50.178,50.5549,350397.0
2019-12-16 10:30:00,60.37,60.59,60.33,60.44,250370.0,50.5633,50.7476,50.5298,50.622,250370.0
2019-12-16 11:00:00,60.44,60.55,60.38,60.5,208062.0,50.622,50.7141,50.5717,50.6722,208062.0
2019-12-16 11:30:00,60.49,60.71,60.47,60.62,215874.0,50.6638,50.8481,50.6471,50.7727,215874.0
2019-12-16 12:00:00,60.62,60.77,60.61,60.65,129625.0,50.7727,50.8983,50.7643,50.7978,129625.0
2019-12-16 12:30:00,60.66,60.98,60.63,60.96,204832.0,50.8062,51.0742,50.7811,51.0575,204832.0
2019-12-16 13:00:00,60.96,61.59,60.96,61.34,320536.0,51.0575,51.5851,51.0575,51.3758,320536.0
2019-12-16 13:30:00,61.34,61.55,61.18,61.2,258691.0,51.3758,51.5516,51.2417,51.2585,258691.0
2019-12-16 14:00:00,61.2,61.22,60.85,60.88,213861.0,51.2585,51.2752,50.9654,50.9905,213861.0
2019-12-16 14:30:00,60.88,60.94,60.79,60.85,199523.0,50.9905,51.0407,50.9151,50.9654,199523.0
2019-12-16 15:00:00,60.84,61.07,60.77,60.95,268635.0,50.957,51.1496,50.8983,51.0491,268635.0
2019-12-16 15:30:00,60.95,61.13,60.74,60.75,976437.0,51.0491,51.1999,50.8732,50.8816,976437.0
2019-12-17 09:30:00,60.98,61.53,60.74,61.23,441032.0,51.0742,51.5349,50.8732,51.2836,441032.0
2019-12-17 10:00:00,61.26,61.3,60.95,60.98,260829.0,51.3088,51.3423,51.0491,51.0742,260829.0
2019-12-17 10:30:00,60.98,61.06,60.84,60.98,166824.0,51.0742,51.1412,50.957,51.0742,166824.0
2019-12-17 11:00:00,61.0,61.14,60.85,61.1,205618.0,51.091,51.2082,50.9654,51.1747,205618.0
2019-12-17 11:30:00,61.1,61.43,61.09,61.41,220609.0,51.1747,51.4511,51.1664,51.4344,220609.0
2019-12-17 12:00:00,61.41,61.62,61.29,61.35,479427.0,51.4344,51.6103,51.3339,51.3841,479427.0
2019-12-17 12:30:00,61.34,61.54,61.28,61.5,174489.0,51.3758,51.5433,51.3255,51.5098,174489.0
2019-12-17 13:00:00,61.5,61.68,61.49,61.67,137543.0,51.5098,51.6605,51.5014,51.6521,137543.0
2019-12-17 13:30:00,61.67,61.67,61.34,61.54,210534.0,51.6521,51.6521,51.3758,51.5433,210534.0
2019-12-17 14:00:00,61.54,61.58,61.39,61.4,134314.0,51.5433,51.5768,51.4176,51.426,134314.0
2019-12-17 14:30:00,61.4,61.4,61.04,61.04,150859.0,51.426,51.426,51.1245,51.1245,150859.0
2019-12-17 15:00:00,61.03,61.12,60.94,61.12,137290.0,51.1161,51.1915,51.0407,51.1915,137290.0
2019-12-17 15:30:00,61.12,61.26,61.02,61.24,542015.0,51.1915,51.3088,51.1077,51.292,542015.0
2019-12-18 09:30:00,61.34,61.83,61.23,61.32,223912.0,51.3758,51.7862,51.2836,51.359,223912.0
2019-12-18 10:00:00,61.31,61.5,61.11,61.14,225029.0,51.3506,51.5098,51.1831,51.2082,225029.0
2019-12-18 10:30:00,61.14,61.65,61.12,61.64,191808.0,51.2082,51.6354,51.1915,51.627,191808.0
2019-12-18 11:00:00,61.65,61.75,61.56,61.64,141319.0,51.6354,51.7192,51.56,51.627,141319.0
2019-12-18 11:30:00,61.65,61.7,61.28,61.3,143126.0,51.6354,51.6773,51.3255,51.3423,143126.0
2019-12-18 12:00:00,61.3,61.41,61.21,61.26,113679.0,51.3423,51.4344,51.2669,51.3088,113679.0
2019-12-18 12:30:00,61.26,61.34,61.18,61.22,108810.0,51.3088,51.3758,51.2417,51.2752,108810.0
2019-12-18 13:00:00,61.22,61.23,61.07,61.12,144993.0,51.2752,51.2836,51.1496,51.1915,144993.0
2019-12-18 13:30:00,61.11,61.13,60.93,61.0,145882.0,51.1831,51.1999,51.0324,51.091,145882.0
2019-12-18 14:00:00,61.0,61.03,60.79,60.8,123988.0,51.091,51.1161,50.9151,50.9235,123988.0
2019-12-18 14:30:00,60.77,60.99,60.71,60.95,147112.0,50.8983,51.0826,50.8481,51.0491,147112.0
2019-12-18 15:00:00,60.95,61.04,60.84,61.03,108767.0,51.0491,51.1245,50.957,51.1161,108767.0
2019-12-18 15:30:00,61.02,61.15,60.88,60.9,413628.0,51.1077,51.2166,50.9905,51.0072,413628.0
2019-12-19 09:30:00,61.04,61.41,60.51,60.53,256520.0,51.1245,51.4344,50.6806,50.6973,256520.0
2019-12-19 10:00:00,60.53,60.69,60.32,60.63,176312.0,50.6973,50.8313,50.5214,50.7811,176312.0
2019-12-19 10:30:00,60.63,60.74,60.35,60.72,233178.0,50.7811,50.8732,50.5466,50.8565,233178.0
2019-12-19 11:00:00,60.73,60.83,60.59,60.61,125181.0,50.8648,50.9486,50.7476,50.7643,125181.0
2019-12-19 11:30:00,60.6,60.61,60.35,60.43,116829.0,50.756,50.7643,50.5466,50.6136,116829.0
2019-12-19 12:00:00,60.43,60.55,60.4,60.48,86514.0,50.6136,50.7141,50.5885,50.6555,86514.0
2019-12-19 12:30:00,60.48,60.74,60.47,60.74,208848.0,50.6555,50.8732,50.6471,50.8732,208848.0
2019-12-19 13:00:00,60.74,60.99,60.72,60.84,125923.0,50.8732,51.0826,50.8565,50.957,125923.0
2019-12-19 13:30:00,60.84,60.99,60.8,60.94,99130.0,50.957,51.0826,50.9235,51.0407,99130.0
2019-12-19 14:00:00,60.93,61.13,60.93,61.04,144544.0,51.0324,51.1999,51.0324,51.1245,144544.0
2019-12-19 14:30:00,61.03,61.04,60.87,60.97,141347.0,51.1161,51.1245,50.9821,51.0659,141347.0
2019-12-19 15:00:00,60.97,61.04,60.91,60.92,172719.0,51.0659,51.1245,51.0156,51.024,172719.0
2019-12-19 15:30:00,60.92,61.17,60.91,61.12,598573.0,51.024,51.2334,51.0156,51.1915,598573.0
2019-12-20 09:30:00,61.68,61.68,61.03,61.45,1090052.0,51.6605,51.6605,51.1161,51.4679,1090052.0
2019-12-20 10:00:00,61.42,61.6,61.26,61.42,261119.0,51.4428,51.5935,51.3088,51.4428,261119.0
2019-12-20 10:30:00,61.42,61.86,61.27,61.81,224223.0,51.4428,51.8113,51.3171,51.7694,224223.0
2019-12-20 11:00:00,61.81,62.15,61.77,62.12,237665.0,51.7694,52.0542,51.7359,52.0291,237665.0
2019-12-20 11:30:00,62.12,62.13,61.87,61.96,207877.0,52.0291,52.0374,51.8197,51.895,207877.0
2019-12-20 12:00:00,61.96,62.05,61.79,62.02,199686.0,51.895,51.9704,51.7527,51.9453,199686.0
2019-12-20 12:30:00,62.02,62.13,61.88,61.97,316017.0,51.9453,52.0374,51.828,51.9034,316017.0
2019-12-20 13:00:00,61.97,61.97,61.62,61.65,122087.0,51.9034,51.9034,51.6103,51.6354,122087.0
2019-12-20 13:30:00,61.66,61.75,61.5,61.52,121347.0,51.6438,51.7192,51.5098,51.5265,121347.0
2019-12-20 14:00:00,61.53,61.57,61.43,61.45,123395.0,51.5349,51.5684,51.4511,51.4679,123395.0
2019-12-20 14:30:00,61.46,61.56,61.45,61.53,116593.0,51.4763,51.56,51.4679,51.5349,116593.0
2019-12-20 15:00:00,61.53,61.55,61.43,61.5,178475.0,51.5349,51.5516,51.4511,51.5098,178475.0
2019-12-20 15:30:00,61.5,61.68,61.48,61.59,746818.0,51.5098,51.6605,51.493,51.5851,746818.0
2019-12-23 09:30:00,61.45,61.56,60.81,60.81,224036.0,51.4679,51.56,50.9319,50.9319,224036.0
2019-12-23 10:00:00,60.84,61.11,60.82,60.88,251030.0,50.957,51.1831,50.9402,50.9905,251030.0
2019-12-23 10:30:00,60.87,60.89,60.57,60.62,227158.0,50.9821,50.9989,50.7308,50.7727,227158.0
2019-12-23 11:00:00,60.63,60.73,60.53,60.71,162709.0,50.7811,50.8648,50.6973,50.8481,162709.0
2019-12-23 11:30:00,60.7,60.97,60.69,60.96,179585.0,50.8397,51.0659,50.8313,51.0575,179585.0
2019-12-23 12:00:00,60.96,60.98,60.82,60.93,144404.0,51.0575,51.0742,50.9402,51.0324,144404.0
2019-12-23 12:30:00,60.94,61.15,60.86,60.97,191945.0,51.0407,51.2166,50.9737,51.0659,191945.0
2019-12-23 13:00:00,60.97,61.04,60.9,60.92,133162.0,51.0659,51.1245,51.0072,51.024,133162.0
2019-12-23 13:30:00,60.91,60.96,60.85,60.91,131042.0,51.0156,51.0575,50.9654,51.0156,131042.0
2019-12-23 14:00:00,60.91,60.92,60.75,60.79,233684.0,51.0156,51.024,50.8816,50.9151,233684.0
2019-12-23 14:30:00,60.79,60.83,60.61,60.81,224209.0,50.9151,50.9486,50.7643,50.9319,224209.0
2019-12-23 15:00:00,60.8,60.87,60.72,60.87,177899.0,50.9235,50.9821,50.8565,50.9821,177899.0
2019-12-23 15:30:00,60.88,60.88,60.47,60.66,693366.0,50.9905,50.9905,50.6471,50.8062,693366.0
2019-12-24 09:30:00,60.59,60.99,60.56,60.76,156246.0,50.7476,51.0826,50.7225,50.89,156246.0
2019-12-24 10:00:00,60.8,60.86,60.48,60.51,129911.0,50.9235,50.9737,50.6555,50.6806,129911.0
2019-12-24 10:30:00,60.51,60.72,60.43,60.63,124794.0,50.6806,50.8565,50.6136,50.7811,124794.0
2019-12-24 11:00:00,60.63,60.76,60.58,60.7,135216.0,50.7811,50.89,50.7392,50.8397,135216.0
2019-12-24 11:30:00,60.69,60.73,60.34,60.42,153690.0,50.8313,50.8648,50.5382,50.6052,153690.0
2019-12-24 12:00:00,60.41,60.68,60.35,60.67,171180.0,50.5968,50.823,50.5466,50.8146,171180.0
2019-12-24 12:30:00,60.66,61.0,60.66,60.96,269826.0,50.8062,51.091,50.8062,51.0575,269826.0
2019-12-26 09:30:00,61.02,61.18,60.81,61.06,239893.0,51.1077,51.2417,50.9319,51.1412,239893.0
2019-12-26 10:00:00,61.07,61.23,61.03,61.2,125218.0,51.1496,51.2836,51.1161,51.2585,125218.0
2019-12-26 10:30:00,61.21,61.33,61.07,61.21,165501.0,51.2669,51.3674,51.1496,51.2669,165501.0
2019-12-26 11:00:00,61.24,61.29,61.18,61.21,113356.0,51.292,51.3339,51.2417,51.2669,113356.0
2019-12-26 11:30:00,61.21,61.24,61.11,61.11,107755.0,51.2669,51.292,51.1831,51.1831,107755.0
2019-12-26 12:00:00,61.11,61.11,60.81,60.87,105163.0,51.1831,51.1831,50.9319,50.9821,105163.0
2019-12-26 12:30:00,60.86,61.1,60.73,61.06,170768.0,50.9737,51.1747,50.8648,51.1412,170768.0
2019-12-26 13:00:00,61.07,61.08,60.78,60.82,77569.0,51.1496,51.158,50.9067,50.9402,77569.0
2019-12-26 13:30:00,60.82,60.91,60.8,60.83,61750.0,50.9402,51.0156,50.9235,50.9486,61750.0
2019-12-26 14:00:00,60.83,60.87,60.77,60.8,82324.0,50.9486,50.9821,50.8983,50.9235,82324.0
2019-12-26 14:30:00,60.79,60.79,60.65,60.65,62788.0,50.9151,50.9151,50.7978,50.7978,62788.0
2019-12-26 15:00:00,60.64,60.7,60.51,60.53,102155.0,50.7895,50.8397,50.6806,50.6973,102155.0
2019-12-26 15:30:00,60.53,60.53,60.34,60.5,341161.0,50.6973,50.6973,50.5382,50.6722,341161.0
2019-12-27 09:30:00,60.69,60.85,60.15,60.17,196452.0,50.8313,50.9654,50.3791,50.3958,196452.0
2019-12-27 10:00:00,60.18,60.3,60.08,60.12,187435.0,50.4042,50.5047,50.3204,50.3539,187435.0
2019-12-27 10:30:00,60.11,60.18,60.01,60.17,108314.0,50.3456,50.4042,50.2618,50.3958,108314.0
2019-12-27 11:00:00,60.18,60.5,60.17,60.34,116319.0,50.4042,50.6722,50.3958,50.5382,116319.0
2019-12-27 11:30:00,60.35,60.36,60.12,60.24,65901.0,50.5466,50.5549,50.3539,50.4544,65901.0
2019-12-27 12:00:00,60.22,60.41,60.11,60.38,259956.0,50.4377,50.5968,50.3456,50.5717,259956.0
2019-12-27 12:30:00,60.36,60.64,60.36,60.49,157850.0,50.5549,50.7895,50.5549,50.6638,157850.0
2019-12-27 13:00:00,60.5,60.62,60.41,60.54,120699.0,50.6722,50.7727,50.5968,50.7057,120699.0
2019-12-27 13:30:00,60.56,60.6,60.44,60.52,121811.0,50.7225,50.756,50.622,50.689,121811.0
2019-12-27 14:00:00,60.53,60.6,60.46,60.47,116587.0,50.6973,50.756,50.6387,50.6471,116587.0
2019-12-27 14:30:00,60.47,60.72,60.44,60.62,186611.0,50.6471,50.8565,50.622,50.7727,186611.0
2019-12-27 15:00:00,60.62,60.66,60.43,60.43,148576.0,50.7727,50.8062,50.6136,50.6136,148576.0
2019-12-27 15:30:00,60.43,60.57,60.24,60.38,420927.0,50.6136,50.7308,50.4544,50.5717,420927.0
2019-12-30 09:30:00,60.36,60.69,60.1,60.51,323617.0,50.5549,50.8313,50.3372,50.6806,323617.0
2019-12-30 10:00:00,60.54,60.66,60.43,60.56,193497.0,50.7057,50.8062,50.6136,50.7225,193497.0
2019-12-30 10:30:00,60.57,60.59,60.38,60.56,184686.0,50.7308,50.7476,50.5717,50.7225,184686.0
2019-12-30 11:00:00,60.56,60.69,60.41,60.57,156811.0,50.7225,50.8313,50.5968,50.7308,156811.0
2019-12-30 11:30:00,60.57,60.59,60.28,60.38,74094.0,50.7308,50.7476,50.4879,50.5717,74094.0
2019-12-30 12:00:00,60.37,60.39,60.27,60.35,76456.0,50.5633,50.5801,50.4796,50.5466,76456.0
2019-12-30 12:30:00,60.35,60.43,60.09,60.11,112197.0,50.5466,50.6136,50.3288,50.3456,112197.0
2019-12-30 13:00:00,60.12,60.53,60.12,60.49,193986.0,50.3539,50.6973,50.3539,50.6638,193986.0
2019-12-30 13:30:00,60.5,60.54,60.4,60.41,99083.0,50.6722,50.7057,50.5885,50.5968,99083.0
2019-12-30 14:00:00,60.4,60.41,60.12,60.16,95365.0,50.5885,50.5968,50.3539,50.3874,95365.0
2019-12-30 14:30:00,60.15,60.15,59.88,59.94,143501.0,50.3791,50.3791,50.1529,50.2032,143501.0
2019-12-30 15:00:00,59.94,59.94,59.78,59.86,171737.0,50.2032,50.2032,50.0692,50.1362,171737.0
2019-12-30 15:30:00,59.86,59.87,59.62,59.67,544845.0,50.1362,50.1445,49.9352,49.977,544845.0
2019-12-31 09:30:00,59.5,60.06,59.02,60.01,225776.0,49.8347,50.3037,49.4326,50.2618,225776.0
2019-12-31 10:00:00,59.99,60.35,59.93,59.98,251138.0,50.2451,50.5466,50.1948,50.2367,251138.0
2019-12-31 10:30:00,59.99,60.18,59.85,59.89,176746.0,50.2451,50.4042,50.1278,50.1613,176746.0
2019-12-31 11:00:00,59.88,60.0,59.79,59.91,87723.0,50.1529,50.2534,50.0775,50.178,87723.0
2019-12-31 11:30:00,59.9,60.02,59.67,59.99,153230.0,50.1697,50.2702,49.977,50.2451,153230.0
2019-12-31 12:00:00,59.98,59.99,59.8,59.96,114096.0,50.2367,50.2451,50.0859,50.2199,114096.0
2019-12-31 12:30:00,59.96,60.03,59.84,59.86,79890.0,50.2199,50.2786,50.1194,50.1362,79890.0
2019-12-31 13:00:00,59.87,59.89,59.75,59.76,64650.0,50.1445,50.1613,50.044,50.0524,64650.0
2019-12-31 13:30:00,59.76,59.9,59.76,59.78,72259.0,50.0524,50.1697,50.0524,50.0692,72259.0
2019-12-31 14:00:00,59.78,59.87,59.75,59.81,80154.0,50.0692,50.1445,50.044,50.0943,80154.0
2019-12-31 14:30:00,59.82,59.85,59.76,59.8,110582.0,50.1027,50.1278,50.0524,50.0859,110582.0
2019-12-31 15:00:00,59.81,60.1,59.79,60.1,126496.0,50.0943,50.3372,50.0775,50.3372,126496.0
2019-12-31 15:30:00,60.1,60.27,60.04,60.23,506917.0,50.3372,50.4796,50.2869,50.4461,506917.0
2020-01-02 09:30:00,60.88,61.2,60.5,60.6,250660.0,50.9905,51.2585,50.6722,50.756,250660.0
2020-01-02 10:00:00,60.6,60.72,60.38,60.66,145103.0,50.756,50.8565,50.5717,50.8062,145103.0
2020-01-02 10:30:00,60.66,61.0,60.64,60.96,134429.0,50.8062,51.091,50.7895,51.0575,134429.0
2020-01-02 11:00:00,60.96,61.06,60.7,61.02,139934.0,51.0575,51.1412,50.8397,51.1077,139934.0
2020-01-02 11:30:00,61.01,61.06,60.73,61.02,149633.0,51.0994,51.1412,50.8648,51.1077,149633.0
2020-01-02 12:00:00,61.01,61.33,61.01,61.19,121086.0,51.0994,51.3674,51.0994,51.2501,121086.0
2020-01-02 12:30:00,61.2,61.48,61.2,61.45,144221.0,51.2585,51.493,51.2585,51.4679,144221.0
2020-01-02 13:00:00,61.45,61.45,61.25,61.33,85124.0,51.4679,51.4679,51.3004,51.3674,85124.0
2020-01-02 13:30:00,61.33,61.41,61.25,61.34,86861.0,51.3674,51.4344,51.3004,51.3758,86861.0
2020-01-02 14:00:00,61.34,61.35,61.12,61.16,98923.0,51.3758,51.3841,51.1915,51.225,98923.0
2020-01-02 14:30:00,61.15,61.38,61.06,61.3,117167.0,51.2166,51.4093,51.1412,51.3423,117167.0
2020-01-02 15:00:00,61.3,61.42,61.23,61.42,194747.0,51.3423,51.4428,51.2836,51.4428,194747.0
2020-01-02 15:30:00,61.43,61.92,61.37,61.92,718815.0,51.4511,51.8615,51.4009,51.8615,718815.0
2020-01-03 09:30:00,61.06,61.36,59.35,59.42,906849.0,51.1412,51.3925,49.709,49.7676,906849.0
2020-01-03 10:00:00,59.4,59.71,59.09,59.21,484729.0,49.7509,50.0105,49.4913,49.5918,484729.0
2020-01-03 10:30:00,59.17,59.26,58.78,58.88,445824.0,49.5583,49.6336,49.2316,49.3154,445824.0
2020-01-03 11:00:00,58.89,59.07,58.55,58.64,658799.0,49.3237,49.4745,49.039,49.1144,658799.0
2020-01-03 11:30:00,58.64,59.23,58.64,58.97,443374.0,49.1144,49.6085,49.1144,49.3907,443374.0
2020-01-03 12:00:00,58.97,59.26,58.76,58.77,443428.0,49.3907,49.6336,49.2149,49.2232,443428.0
2020-01-03 12:30:00,58.77,59.05,58.77,58.85,341027.0,49.2232,49.4577,49.2232,49.2902,341027.0
2020-01-03 13:00:00,58.84,58.96,58.66,58.83,298124.0,49.2819,49.3824,49.1311,49.2735,298124.0
2020-01-03 13:30:00,58.83,59.16,58.72,59.12,379755.0,49.2735,49.5499,49.1814,49.5164,379755.0
2020-01-03 14:00:00,59.13,59.25,58.8,58.86,343768.0,49.5248,49.6253,49.2484,49.2986,343768.0
2020-01-03 14:30:00,58.86,58.93,58.69,58.88,247053.0,49.2986,49.3572,49.1562,49.3154,247053.0
2020-01-03 15:00:00,58.88,58.89,58.59,58.61,467958.0,49.3154,49.3237,49.0725,49.0892,467958.0
2020-01-03 15:30:00,58.6,58.6,58.16,58.22,1331400.0,49.0808,49.0808,48.7123,48.7626,1331400.0
2020-01-06 09:30:00,57.72,58.08,57.02,57.69,949391.0,48.3438,48.6453,47.7575,48.3187,949391.0
2020-01-06 10:00:00,57.69,57.98,57.54,57.88,518007.0,48.3187,48.5616,48.193,48.4778,518007.0
2020-01-06 10:30:00,57.89,58.61,57.88,58.29,503066.0,48.4862,49.0892,48.4778,48.8212,503066.0
2020-01-06 11:00:00,58.28,58.32,57.94,58.14,216871.0,48.8128,48.8463,48.5281,48.6956,216871.0
2020-01-06 11:30:00,58.14,58.73,58.11,58.44,262993.0,48.6956,49.1897,48.6704,48.9468,262993.0
2020-01-06 12:00:00,58.45,58.55,58.31,58.39,188651.0,48.9552,49.039,48.838,48.905,188651.0
2020-01-06 12:30:00,58.39,58.42,58.11,58.16,193770.0,48.905,48.9301,48.6704,48.7123,193770.0
2020-01-06 13:00:00,58.16,58.35,58.05,58.28,185548.0,48.7123,48.8715,48.6202,48.8128,185548.0
2020-01-06 13:30:00,58.28,58.34,58.16,58.2,325720.0,48.8128,48.8631,48.7123,48.7458,325720.0
2020-01-06 14:00:00,58.2,58.39,58.15,58.19,213647.0,48.7458,48.905,48.7039,48.7375,213647.0
2020-01-06 14:30:00,58.2,58.37,58.16,58.37,534819.0,48.7458,48.8882,48.7123,48.8882,534819.0
2020-01-06 15:00:00,58.37,58.45,58.31,58.42,237012.0,48.8882,48.9552,48.838,48.9301,237012.0
2020-01-06 15:30:00,58.41,58.41,58.1,58.22,858313.0,48.9217,48.9217,48.6621,48.7626,858313.0
2020-01-07 09:30:00,57.68,57.92,57.23,57.75,389198.0,48.3103,48.5113,47.9334,48.3689,389198.0
2020-01-07 10:00:00,57.78,58.42,57.49,58.24,419813.0,48.3941,48.9301,48.1512,48.7793,419813.0
2020-01-07 10:30:00,58.21,58.53,58.03,58.48,246988.0,48.7542,49.0222,48.6034,48.9803,246988.0
2020-01-07 11:00:00,58.48,58.54,58.32,58.42,213594.0,48.9803,49.0306,48.8463,48.9301,213594.0
2020-01-07 11:30:00,58.42,58.45,58.19,58.22,242371.0,48.9301,48.9552,48.7375,48.7626,242371.0
2020-01-07 12:00:00,58.23,58.37,58.11,58.31,135252.0,48.771,48.8882,48.6704,48.838,135252.0
2020-01-07 12:30:00,58.3,58.31,58.15,58.2,109821.0,48.8296,48.838,48.7039,48.7458,109821.0
2020-01-07 13:00:00,58.19,58.34,58.19,58.32,88670.0,48.7375,48.8631,48.7375,48.8463,88670.0
2020-01-07 13:30:00,58.31,58.38,58.19,58.37,172720.0,48.838,48.8966,48.7375,48.8882,172720.0
2020-01-07 14:00:00,58.39,58.78,58.35,58.65,191119.0,48.905,49.2316,48.8715,49.1227,191119.0
2020-01-07 14:30:00,58.65,58.9,58.64,58.66,165237.0,49.1227,49.3321,49.1144,49.1311,165237.0
2020-01-07 15:00:00,58.65,58.8,58.61,58.8,161160.0,49.1227,49.2484,49.0892,49.2484,161160.0
2020-01-07 15:30:00,58.79,59.17,58.76,59.13,1081040.0,49.24,49.5583,49.2149,49.5248,1081040.0
2020-01-08 09:30:00,58.92,59.11,58.55,58.99,219373.0,49.3489,49.508,49.039,49.4075,219373.0
2020-01-08 10:00:00,59.02,59.04,58.57,58.73,183572.0,49.4326,49.4494,49.0557,49.1897,183572.0
2020-01-08 10:30:00,58.75,58.75,58.22,58.34,269995.0,49.2065,49.2065,48.7626,48.8631,269995.0
2020-01-08 11:00:00,58.34,58.37,57.78,57.91,214520.0,48.8631,48.8882,48.3941,48.5029,214520.0
2020-01-08 11:30:00,57.88,58.31,57.79,58.3,328077.0,48.4778,48.838,48.4024,48.8296,328077.0
2020-01-08 12:00:00,58.3,58.6,58.1,58.48,327398.0,48.8296,49.0808,48.6621,48.9803,327398.0
2020-01-08 12:30:00,58.48,58.5,58.33,58.34,219777.0,48.9803,48.9971,48.8547,48.8631,219777.0
2020-01-08 13:00:00,58.33,58.38,58.17,58.23,140063.0,48.8547,48.8966,48.7207,48.771,140063.0
2020-01-08 13:30:00,58.23,58.3,58.09,58.13,121137.0,48.771,48.8296,48.6537,48.6872,121137.0
2020-01-08 14:00:00,58.14,58.72,58.13,58.59,271410.0,48.6956,49.1814,48.6872,49.0725,271410.0
2020-01-08 14:30:00,58.6,58.99,58.6,58.97,281308.0,49.0808,49.4075,49.0808,49.3907,281308.0
2020-01-08 15:00:00,58.97,59.0,58.78,58.87,217703.0,49.3907,49.4159,49.2316,49.307,217703.0
2020-01-08 15:30:00,58.87,58.9,58.48,58.52,732532.0,49.307,49.3321,48.9803,49.0138,732532.0
2020-01-09 09:30:00,58.42,58.91,57.96,58.74,541554.0,48.9301,49.3405,48.5448,49.1981,541554.0
2020-01-09 10:00:00,58.77,58.8,58.36,58.6,275253.0,49.2232,49.2484,48.8798,49.0808,275253.0
2020-01-09 10:30:00,58.6,58.6,58.18,58.35,153407.0,49.0808,49.0808,48.7291,48.8715,153407.0
2020-01-09 11:00:00,58.36,58.53,58.13,58.53,341743.0,48.8798,49.0222,48.6872,49.0222,341743.0
2020-01-09 11:30:00,58.53,58.81,58.47,58.51,222504.0,49.0222,49.2567,48.972,49.0055,222504.0
2020-01-09 12:00:00,58.51,58.71,58.37,58.52,507196.0,49.0055,49.173,48.8882,49.0138,507196.0
2020-01-09 12:30:00,58.51,58.78,58.41,58.73,186854.0,49.0055,49.2316,48.9217,49.1897,186854.0
2020-01-09 13:00:00,58.74,58.77,58.59,58.69,149316.0,49.1981,49.2232,49.0725,49.1562,149316.0
2020-01-09 13:30:00,58.68,58.84,58.62,58.81,192040.0,49.1479,49.2819,49.0976,49.2567,192040.0
2020-01-09 14:00:00,58.8,58.93,58.7,58.91,162118.0,49.2484,49.3572,49.1646,49.3405,162118.0
2020-01-09 14:30:00,58.9,59.15,58.88,59.13,225631.0,49.3321,49.5415,49.3154,49.5248,225631.0
2020-01-09 15:00:00,59.13,59.14,59.0,59.1,273858.0,49.5248,49.5331,49.4159,49.4996,273858.0
2020-01-09 15:30:00,59.12,59.42,59.02,59.38,1004931.0,49.5164,49.7676,49.4326,49.7341,1004931.0
2020-01-10 09:30:00,59.66,59.88,59.43,59.74,306199.0,49.9687,50.1529,49.776,50.0357,306199.0
2020-01-10 10:00:00,59.71,59.99,59.68,59.79,227160.0,50.0105,50.2451,49.9854,50.0775,227160.0
2020-01-10 10:30:00,59.79,60.55,59.78,60.48,313968.0,50.0775,50.7141,50.0692,50.6555,313968.0
2020-01-10 11:00:00,60.49,60.92,60.46,60.84,434686.0,50.6638,51.024,50.6387,50.957,434686.0
2020-01-10 11:30:00,60.84,61.07,60.68,60.82,416301.0,50.957,51.1496,50.823,50.9402,416301.0
2020-01-10 12:00:00,60.81,60.82,60.18,60.26,207455.0,50.9319,50.9402,50.4042,50.4712,207455.0
2020-01-10 12:30:00,60.26,60.59,60.23,60.53,217667.0,50.4712,50.7476,50.4461,50.6973,217667.0
2020-01-10 13:00:00,60.52,60.7,60.47,60.6,159408.0,50.689,50.8397,50.6471,50.756,159408.0
2020-01-10 13:30:00,60.6,60.66,60.48,60.55,260403.0,50.756,50.8062,50.6555,50.7141,260403.0
2020-01-10 14:00:00,60.55,60.58,60.38,60.4,156562.0,50.7141,50.7392,50.5717,50.5885,156562.0
2020-01-10 14:30:00,60.39,60.42,60.19,60.22,157677.0,50.5801,50.6052,50.4126,50.4377,157677.0
2020-01-10 15:00:00,60.22,60.23,60.1,60.2,155107.0,50.4377,50.4461,50.3372,50.4209,155107.0
2020-01-10 15:30:00,60.2,60.33,60.01,60.2,442018.0,50.4209,50.5298,50.2618,50.4209,442018.0
2020-01-13 09:30:00,60.26,60.49,59.88,60.36,250634.0,50.4712,50.6638,50.1529,50.5549,250634.0
2020-01-13 10:00:00,60.39,60.39,59.65,59.83,151668.0,50.5801,50.5801,49.9603,50.111,151668.0
2020-01-13 10:30:00,59.84,60.25,59.71,60.23,151541.0,50.1194,50.4628,50.0105,50.4461,151541.0
2020-01-13 11:00:00,60.24,60.42,60.08,60.13,165873.0,50.4544,50.6052,50.3204,50.3623,165873.0
2020-01-13 11:30:00,60.12,60.4,60.12,60.28,108230.0,50.3539,50.5885,50.3539,50.4879,108230.0
2020-01-13 12:00:00,60.26,60.29,59.63,59.64,301218.0,50.4712,50.4963,49.9435,49.9519,301218.0
2020-01-13 12:30:00,59.65,59.67,59.44,59.52,107773.0,49.9603,49.977,49.7844,49.8514,107773.0
2020-01-13 13:00:00,59.52,59.56,59.31,59.49,192474.0,49.8514,49.8849,49.6755,49.8263,192474.0
2020-01-13 13:30:00,59.48,59.78,59.47,59.67,74484.0,49.8179,50.0692,49.8095,49.977,74484.0
2020-01-13 14:00:00,59.68,59.79,59.57,59.6,85975.0,49.9854,50.0775,49.8933,49.9184,85975.0
2020-01-13 14:30:00,59.6,59.71,59.59,59.6,105263.0,49.9184,50.0105,49.91,49.9184,105263.0
2020-01-13 15:00:00,59.6,59.63,59.41,59.42,182963.0,49.9184,49.9435,49.7593,49.7676,182963.0
2020-01-13 15:30:00,59.43,59.63,59.4,59.58,503083.0,49.776,49.9435,49.7509,49.9017,503083.0
2020-01-14 09:30:00,59.47,59.87,59.38,59.55,163569.0,49.8095,50.1445,49.7341,49.8765,163569.0
2020-01-14 10:00:00,59.53,59.7,59.13,59.33,200354.0,49.8598,50.0022,49.5248,49.6923,200354.0
2020-01-14 10:30:00,59.33,59.48,59.26,59.37,208915.0,49.6923,49.8179,49.6336,49.7258,208915.0
2020-01-14 11:00:00,59.36,59.64,59.28,59.55,118449.0,49.7174,49.9519,49.6504,49.8765,118449.0
2020-01-14 11:30:00,59.55,59.69,59.54,59.68,91380.0,49.8765,49.9938,49.8682,49.9854,91380.0
2020-01-14 12:00:00,59.66,59.97,59.61,59.97,132519.0,49.9687,50.2283,49.9268,50.2283,132519.0
2020-01-14 12:30:00,59.97,60.12,59.91,60.02,136988.0,50.2283,50.3539,50.178,50.2702,136988.0
2020-01-14 13:00:00,60.02,60.05,59.92,59.98,126017.0,50.2702,50.2953,50.1864,50.2367,126017.0
2020-01-14 13:30:00,59.99,60.02,59.62,59.65,202165.0,50.2451,50.2702,49.9352,49.9603,202165.0
2020-01-14 14:00:00,59.65,59.67,59.41,59.65,149346.0,49.9603,49.977,49.7593,49.9603,149346.0
2020-01-14 14:30:00,59.65,59.96,59.63,59.84,198669.0,49.9603,50.2199,49.9435,50.1194,198669.0
2020-01-14 15:00:00,59.85,59.87,59.61,59.62,200062.0,50.1278,50.1445,49.9268,49.9352,200062.0
2020-01-14 15:30:00,59.62,60.05,59.58,59.82,761210.0,49.9352,50.2953,49.9017,50.1027,761210.0
2020-01-15 09:30:00,59.53,59.69,59.08,59.61,193395.0,49.8598,49.9938,49.4829,49.9268,193395.0
2020-01-15 10:00:00,59.61,59.67,58.74,58.84,206470.0,49.9268,49.977,49.1981,49.2819,206470.0
2020-01-15 10:30:00,58.8,58.88,58.16,58.33,481622.0,49.2484,49.3154,48.7123,48.8547,481622.0
2020-01-15 11:00:00,58.31,58.74,58.28,58.68,246718.0,48.838,49.1981,48.8128,49.1479,246718.0
2020-01-15 11:30:00,58.68,58.82,58.55,58.55,161376.0,49.1479,49.2651,49.039,49.039,161376.0
2020-01-15 12:00:00,58.54,58.61,58.37,58.42,221385.0,49.0306,49.0892,48.8882,48.9301,221385.0
2020-01-15 12:30:00,58.42,58.62,58.18,58.25,210793.0,48.9301,49.0976,48.7291,48.7877,210793.0
2020-01-15 13:00:00,58.25,58.46,58.21,58.3,217774.0,48.7877,48.9636,48.7542,48.8296,217774.0
2020-01-15 13:30:00,58.3,58.33,57.72,57.77,329076.0,48.8296,48.8547,48.3438,48.3857,329076.0
2020-01-15 14:00:00,57.78,58.02,57.76,58.0,265825.0,48.3941,48.5951,48.3773,48.5783,265825.0
2020-01-15 14:30:00,58.01,58.28,57.99,58.22,241822.0,48.5867,48.8128,48.5699,48.7626,241822.0
2020-01-15 15:00:00,58.22,58.25,57.9,57.98,243932.0,48.7626,48.7877,48.4946,48.5616,243932.0
2020-01-15 15:30:00,57.98,58.16,57.87,58.15,861602.0,48.5616,48.7123,48.4694,48.7039,861602.0
2020-01-16 09:30:00,58.45,58.56,57.99,58.13,291893.0,48.9552,49.0473,48.5699,48.6872,291893.0
2020-01-16 10:00:00,58.1,58.35,57.94,58.07,174218.0,48.6621,48.8715,48.5281,48.6369,174218.0
2020-01-16 10:30:00,58.09,58.29,57.64,57.68,261019.0,48.6537,48.8212,48.2768,48.3103,261019.0
2020-01-16 11:00:00,57.69,58.01,57.62,58.01,191262.0,48.3187,48.5867,48.26,48.5867,191262.0
2020-01-16 11:30:00,58.01,58.11,57.89,57.9,173812.0,48.5867,48.6704,48.4862,48.4946,173812.0
2020-01-16 12:00:00,57.89,57.95,57.51,57.54,199300.0,48.4862,48.5364,48.1679,48.193,199300.0
2020-01-16 12:30:00,57.54,57.63,57.35,57.61,228942.0,48.193,48.2684,48.0339,48.2517,228942.0
2020-01-16 13:00:00,57.61,57.76,57.58,57.72,124035.0,48.2517,48.3773,48.2265,48.3438,124035.0
2020-01-16 13:30:00,57.72,57.83,57.7,57.79,114677.0,48.3438,48.4359,48.327,48.4024,114677.0
2020-01-16 14:00:00,57.79,57.89,57.69,57.72,135755.0,48.4024,48.4862,48.3187,48.3438,135755.0
2020-01-16 14:30:00,57.73,57.92,57.73,57.9,166987.0,48.3522,48.5113,48.3522,48.4946,166987.0
2020-01-16 15:00:00,57.89,57.95,57.7,57.83,128006.0,48.4862,48.5364,48.327,48.4359,128006.0
2020-01-16 15:30:00,57.84,57.9,57.3,57.5,978996.0,48.4443,48.4946,47.992,48.1595,978996.0
2020-01-17 09:30:00,57.54,57.61,56.8,56.83,774120.0,48.193,48.2517,47.5732,47.5984,774120.0
2020-01-17 10:00:00,56.84,57.15,56.62,57.0,335595.0,47.6067,47.8664,47.4225,47.7408,335595.0
2020-01-17 10:30:00,56.99,57.06,56.66,56.88,236420.0,47.7324,47.791,47.456,47.6403,236420.0
2020-01-17 11:00:00,56.87,57.0,56.7,56.96,280991.0,47.6319,47.7408,47.4895,47.7073,280991.0
2020-01-17 11:30:00,56.95,57.14,56.95,57.01,171632.0,47.6989,47.858,47.6989,47.7491,171632.0
2020-01-17 12:00:00,57.01,57.07,56.72,56.82,233065.0,47.7491,47.7994,47.5062,47.59,233065.0
2020-01-17 12:30:00,56.83,56.95,56.7,56.93,97069.0,47.5984,47.6989,47.4895,47.6821,97069.0
2020-01-17 13:00:00,56.93,56.99,56.86,56.98,89320.0,47.6821,47.7324,47.6235,47.724,89320.0
2020-01-17 13:30:00,56.97,56.99,56.77,56.8,87445.0,47.7156,47.7324,47.5481,47.5732,87445.0
2020-01-17 14:00:00,56.81,56.92,56.78,56.79,108228.0,47.5816,47.6738,47.5565,47.5649,108228.0
2020-01-17 14:30:00,56.79,56.86,56.66,56.7,154566.0,47.5649,47.6235,47.456,47.4895,154566.0
2020-01-17 15:00:00,56.7,56.76,56.55,56.63,283614.0,47.4895,47.5397,47.3639,47.4309,283614.0
2020-01-17 15:30:00,56.64,56.95,56.6,56.88,931147.0,47.4392,47.6989,47.4057,47.6403,931147.0
2020-01-21 09:30:00,56.4,56.6,55.76,55.99,428373.0,47.2382,47.4057,46.7022,46.8948,428373.0
2020-01-21 10:00:00,55.98,56.13,55.79,55.88,251796.0,46.8864,47.0121,46.7273,46.8027,251796.0
2020-01-21 10:30:00,55.89,56.18,55.72,56.02,351043.0,46.8111,47.054,46.6687,46.92,351043.0
2020-01-21 11:00:00,56.01,56.1,55.82,55.82,162975.0,46.9116,46.987,46.7524,46.7524,162975.0
2020-01-21 11:30:00,55.82,56.09,55.7,55.98,187981.0,46.7524,46.9786,46.6519,46.8864,187981.0
2020-01-21 12:00:00,55.98,56.02,55.73,55.85,197085.0,46.8864,46.92,46.6771,46.7776,197085.0
2020-01-21 12:30:00,55.85,55.9,55.74,55.82,157331.0,46.7776,46.8194,46.6854,46.7524,157331.0
2020-01-21 13:00:00,55.83,55.93,55.77,55.84,134271.0,46.7608,46.8446,46.7106,46.7692,134271.0
2020-01-21 13:30:00,55.84,55.92,55.76,55.79,155384.0,46.7692,46.8362,46.7022,46.7273,155384.0
2020-01-21 14:00:00,55.79,56.0,55.77,55.95,144792.0,46.7273,46.9032,46.7106,46.8613,144792.0
2020-01-21 14:30:00,55.94,56.14,55.85,56.05,171042.0,46.8529,47.0205,46.7776,46.9451,171042.0
2020-01-21 15:00:00,56.05,56.2,56.04,56.1,207537.0,46.9451,47.0707,46.9367,46.987,207537.0
2020-01-21 15:30:00,56.11,56.3,56.03,56.16,826892.0,46.9953,47.1545,46.9283,47.0372,826892.0
2020-01-22 09:30:00,56.49,56.49,55.87,56.4,306738.0,47.3136,47.3136,46.7943,47.2382,306738.0
2020-01-22 10:00:00,56.38,56.49,56.06,56.08,179557.0,47.2215,47.3136,46.9535,46.9702,179557.0
2020-01-22 10:30:00,56.08,56.37,56.02,56.18,97456.0,46.9702,47.2131,46.92,47.054,97456.0
2020-01-22 11:00:00,56.17,56.18,55.94,55.99,115859.0,47.0456,47.054,46.8529,46.8948,115859.0
2020-01-22 11:30:00,56.0,56.31,55.99,56.31,196979.0,46.9032,47.1628,46.8948,47.1628,196979.0
2020-01-22 12:00:00,56.31,56.47,56.16,56.26,112042.0,47.1628,47.2969,47.0372,47.121,112042.0
2020-01-22 12:30:00,56.27,56.27,56.08,56.1,79410.0,47.1293,47.1293,46.9702,46.987,79410.0
2020-01-22 13:00:00,56.1,56.29,56.09,56.28,128339.0,46.987,47.1461,46.9786,47.1377,128339.0
2020-01-22 13:30:00,56.29,56.36,56.12,56.14,94967.0,47.1461,47.2047,47.0037,47.0205,94967.0
2020-01-22 14:00:00,56.14,56.18,56.02,56.08,89896.0,47.0205,47.054,46.92,46.9702,89896.0
2020-01-22 14:30:00,56.07,56.19,56.06,56.17,87673.0,46.9618,47.0623,46.9535,47.0456,87673.0
2020-01-22 15:00:00,56.18,56.18,55.98,56.06,132025.0,47.054,47.054,46.8864,46.9535,132025.0
2020-01-22 15:30:00,56.07,56.18,55.92,55.96,586617.0,46.9618,47.054,46.8362,46.8697,586617.0
2020-01-23 09:30:00,55.48,55.5,53.95,54.62,934542.0,46.4677,46.4844,45.1862,45.7474,934542.0
2020-01-23 10:00:00,54.62,55.26,54.57,55.22,328266.0,45.7474,46.2834,45.7055,46.2499,328266.0
2020-01-23 10:30:00,55.22,55.34,55.11,55.18,174932.0,46.2499,46.3504,46.1578,46.2164,174932.0
2020-01-23 11:00:00,55.18,55.59,55.04,55.08,197560.0,46.2164,46.5598,46.0991,46.1326,197560.0
2020-01-23 11:30:00,55.09,55.55,55.08,55.35,145790.0,46.141,46.5263,46.1326,46.3588,145790.0
2020-01-23 12:00:00,55.34,55.55,55.26,55.44,90484.0,46.3504,46.5263,46.2834,46.4342,90484.0
2020-01-23 12:30:00,55.44,55.67,55.37,55.66,109006.0,46.4342,46.6268,46.3755,46.6184,109006.0
2020-01-23 13:00:00,55.66,55.84,55.61,55.7,151596.0,46.6184,46.7692,46.5766,46.6519,151596.0
2020-01-23 13:30:00,55.7,55.7,55.57,55.65,177236.0,46.6519,46.6519,46.5431,46.6101,177236.0
2020-01-23 14:00:00,55.65,55.82,55.56,55.72,244587.0,46.6101,46.7524,46.5347,46.6687,244587.0
2020-01-23 14:30:00,55.73,55.78,55.4,55.47,224968.0,46.6771,46.7189,46.4007,46.4593,224968.0
2020-01-23 15:00:00,55.49,55.5,55.29,55.44,361183.0,46.476,46.4844,46.3085,46.4342,361183.0
2020-01-23 15:30:00,55.44,55.49,55.27,55.34,701908.0,46.4342,46.476,46.2918,46.3504,701908.0
2020-01-24 09:30:00,55.14,55.28,54.82,55.13,182469.0,46.1829,46.3002,45.9149,46.1745,182469.0
2020-01-24 10:00:00,55.17,55.17,54.73,54.75,163401.0,46.208,46.208,45.8395,45.8563,163401.0
2020-01-24 10:30:00,54.74,54.88,54.41,54.58,212344.0,45.8479,45.9651,45.5715,45.7139,212344.0
2020-01-24 11:00:00,54.59,54.83,54.57,54.68,220311.0,45.7222,45.9233,45.7055,45.7976,220311.0
2020-01-24 11:30:00,54.68,54.68,54.41,54.42,218661.0,45.7976,45.7976,45.5715,45.5799,218661.0
2020-01-24 12:00:00,54.41,54.47,54.18,54.34,156291.0,45.5715,45.6217,45.3788,45.5129,156291.0
2020-01-24 12:30:00,54.36,54.65,54.36,54.49,135936.0,45.5296,45.7725,45.5296,45.6385,135936.0
2020-01-24 13:00:00,54.5,54.51,54.29,54.32,112281.0,45.6469,45.6552,45.471,45.4961,112281.0
2020-01-24 13:30:00,54.33,54.34,54.12,54.22,177918.0,45.5045,45.5129,45.3286,45.4123,177918.0
2020-01-24 14:00:00,54.21,54.21,53.96,54.05,133086.0,45.404,45.404,45.1946,45.27,133086.0
2020-01-24 14:30:00,54.06,54.48,54.06,54.45,117575.0,45.2783,45.6301,45.2783,45.605,117575.0
2020-01-24 15:00:00,54.46,54.63,54.43,54.54,154363.0,45.6134,45.7557,45.5882,45.6804,154363.0
2020-01-24 15:30:00,54.54,54.64,54.4,54.49,584518.0,45.6804,45.7641,45.5631,45.6385,584518.0
2020-01-27 09:30:00,53.17,53.35,52.25,53.3,700297.0,44.5329,44.6837,43.7624,44.6418,700297.0
2020-01-27 10:00:00,53.29,53.29,52.92,53.18,291714.0,44.6334,44.6334,44.3235,44.5413,291714.0
2020-01-27 10:30:00,53.21,53.25,52.74,52.9,286330.0,44.5664,44.5999,44.1728,44.3068,286330.0
2020-01-27 11:00:00,52.9,52.95,52.68,52.86,180215.0,44.3068,44.3487,44.1225,44.2733,180215.0
2020-01-27 11:30:00,52.87,52.91,52.64,52.8,222698.0,44.2816,44.3151,44.089,44.223,222698.0
2020-01-27 12:00:00,52.79,53.15,52.75,53.1,302125.0,44.2146,44.5162,44.1811,44.4743,302125.0
2020-01-27 12:30:00,53.1,53.15,53.01,53.08,164914.0,44.4743,44.5162,44.3989,44.4575,164914.0
2020-01-27 13:00:00,53.1,53.23,53.04,53.16,163975.0,44.4743,44.5832,44.424,44.5245,163975.0
2020-01-27 13:30:00,53.15,53.21,52.96,53.01,113811.0,44.5162,44.5664,44.357,44.3989,113811.0
2020-01-27 14:00:00,53.01,53.03,52.77,52.88,183343.0,44.3989,44.4157,44.1979,44.29,183343.0
2020-01-27 14:30:00,52.89,52.92,52.66,52.69,140616.0,44.2984,44.3235,44.1058,44.1309,140616.0
2020-01-27 15:00:00,52.69,52.73,52.54,52.7,230066.0,44.1309,44.1644,44.0053,44.1393,230066.0
2020-01-27 15:30:00,52.69,52.84,52.65,52.7,637990.0,44.1309,44.2565,44.0974,44.1393,637990.0
2020-01-28 09:30:00,53.02,53.1,52.29,52.81,301561.0,44.4073,44.4743,43.7959,44.2314,301561.0
2020-01-28 10:00:00,52.83,53.67,52.68,53.33,392268.0,44.2481,44.9517,44.1225,44.6669,392268.0
2020-01-28 10:30:00,53.34,53.61,53.25,53.59,387360.0,44.6753,44.9014,44.5999,44.8847,387360.0
2020-01-28 11:00:00,53.6,53.63,53.14,53.32,226882.0,44.8931,44.9182,44.5078,44.6585,226882.0
2020-01-28 11:30:00,53.33,53.5,53.28,53.46,153553.0,44.6669,44.8093,44.625,44.7758,153553.0
2020-01-28 12:00:00,53.47,53.64,53.43,53.58,132578.0,44.7842,44.9266,44.7507,44.8763,132578.0
2020-01-28 12:30:00,53.58,53.59,53.35,53.48,114172.0,44.8763,44.8847,44.6837,44.7926,114172.0
2020-01-28 13:00:00,53.48,53.55,53.38,53.5,114665.0,44.7926,44.8512,44.7088,44.8093,114665.0
2020-01-28 13:30:00,53.51,53.51,53.07,53.14,278173.0,44.8177,44.8177,44.4492,44.5078,278173.0
2020-01-28 14:00:00,53.15,53.32,53.12,53.14,217208.0,44.5162,44.6585,44.491,44.5078,217208.0
2020-01-28 14:30:00,53.15,53.33,53.04,53.08,289284.0,44.5162,44.6669,44.424,44.4575,289284.0
2020-01-28 15:00:00,53.08,53.15,52.99,53.13,282874.0,44.4575,44.5162,44.3822,44.4994,282874.0
2020-01-28 15:30:00,53.13,53.17,52.92,52.95,723348.0,44.4994,44.5329,44.3235,44.3487,723348.0
2020-01-29 09:30:00,54.6,55.94,54.0,54.53,1154266.0,45.7306,46.8529,45.2281,45.672,1154266.0
2020-01-29 10:00:00,54.48,54.62,53.0,53.8,671074.0,45.6301,45.7474,44.3905,45.0606,671074.0
2020-01-29 10:30:00,53.8,53.89,53.42,53.69,395184.0,45.0606,45.136,44.7423,44.9684,395184.0
2020-01-29 11:00:00,53.69,53.78,53.0,53.33,446878.0,44.9684,45.0438,44.3905,44.6669,446878.0
2020-01-29 11:30:00,53.32,53.62,53.02,53.25,384264.0,44.6585,44.9098,44.4073,44.5999,384264.0
2020-01-29 12:00:00,53.22,53.51,53.16,53.24,233883.0,44.5748,44.8177,44.5245,44.5915,233883.0
2020-01-29 12:30:00,53.25,53.26,52.55,52.57,275493.0,44.5999,44.6083,44.0136,44.0304,275493.0
2020-01-29 13:00:00,52.56,53.15,52.36,53.11,372597.0,44.022,44.5162,43.8545,44.4827,372597.0
2020-01-29 13:30:00,53.12,53.29,52.99,53.24,430630.0,44.491,44.6334,44.3822,44.5915,430630.0
2020-01-29 14:00:00,53.3,53.44,53.16,53.25,434933.0,44.6418,44.7591,44.5245,44.5999,434933.0
2020-01-29 14:30:00,53.25,53.53,53.22,53.5,372888.0,44.5999,44.8344,44.5748,44.8093,372888.0
2020-01-29 15:00:00,53.51,53.62,53.32,53.62,398561.0,44.8177,44.9098,44.6585,44.9098,398561.0
2020-01-29 15:30:00,53.6,53.8,53.51,53.6,1014211.0,44.8931,45.0606,44.8177,44.8931,1014211.0
2020-01-30 09:30:00,52.78,54.58,52.76,54.37,509311.0,44.2063,45.7139,44.1895,45.538,509311.0
2020-01-30 10:00:00,54.42,54.62,54.02,54.15,351025.0,45.5799,45.7474,45.2448,45.3537,351025.0
2020-01-30 10:30:00,54.18,54.21,53.19,53.31,336515.0,45.3788,45.404,44.5497,44.6502,336515.0
2020-01-30 11:00:00,53.3,53.92,53.25,53.75,220312.0,44.6418,45.1611,44.5999,45.0187,220312.0
2020-01-30 11:30:00,53.74,53.94,53.65,53.78,157225.0,45.0103,45.1778,44.9349,45.0438,157225.0
2020-01-30 12:00:00,53.76,53.84,53.5,53.8,128792.0,45.0271,45.0941,44.8093,45.0606,128792.0
2020-01-30 12:30:00,53.81,53.94,53.68,53.74,142507.0,45.069,45.1778,44.9601,45.0103,142507.0
2020-01-30 13:00:00,53.74,53.9,53.65,53.78,173237.0,45.0103,45.1443,44.9349,45.0438,173237.0
2020-01-30 13:30:00,53.79,53.95,53.71,53.78,86013.0,45.0522,45.1862,44.9852,45.0438,86013.0
2020-01-30 14:00:00,53.8,53.86,53.68,53.77,130033.0,45.0606,45.1108,44.9601,45.0354,130033.0
2020-01-30 14:30:00,53.77,53.99,53.52,53.8,192729.0,45.0354,45.2197,44.8261,45.0606,192729.0
2020-01-30 15:00:00,53.8,53.98,53.7,53.77,504161.0,45.0606,45.2113,44.9768,45.0354,504161.0
2020-01-30 15:30:00,53.79,54.43,53.71,54.35,1058826.0,45.0522,45.5882,44.9852,45.5212,1058826.0
2020-01-31 09:30:00,53.99,55.73,53.65,55.48,1067207.0,45.2197,46.6771,44.9349,46.4677,1067207.0
2020-01-31 10:00:00,55.48,55.52,54.92,54.98,777976.0,46.4677,46.5012,45.9986,46.0489,777976.0
2020-01-31 10:30:00,54.97,55.03,54.73,54.94,436546.0,46.0405,46.0908,45.8395,46.0154,436546.0
2020-01-31 11:00:00,54.93,55.16,54.81,55.01,489252.0,46.007,46.1997,45.9065,46.074,489252.0
2020-01-31 11:30:00,55.0,55.39,54.96,54.99,431464.0,46.0656,46.3923,46.0321,46.0573,431464.0
2020-01-31 12:00:00,54.98,55.17,54.69,54.76,259621.0,46.0489,46.208,45.806,45.8646,259621.0
2020-01-31 12:30:00,54.77,54.78,54.34,54.58,366907.0,45.873,45.8814,45.5129,45.7139,366907.0
2020-01-31 13:00:00,54.61,54.91,54.42,54.79,373362.0,45.739,45.9903,45.5799,45.8898,373362.0
2020-01-31 13:30:00,54.79,54.92,54.59,54.8,262069.0,45.8898,45.9986,45.7222,45.8981,262069.0
2020-01-31 14:00:00,54.8,55.24,54.8,55.08,419569.0,45.8981,46.2667,45.8981,46.1326,419569.0
2020-01-31 14:30:00,55.06,55.4,54.94,54.97,444221.0,46.1159,46.4007,46.0154,46.0405,444221.0
2020-01-31 15:00:00,54.97,55.0,54.52,54.54,446859.0,46.0405,46.0656,45.6636,45.6804,446859.0
2020-01-31 15:30:00,54.54,54.74,54.43,54.49,1174907.0,45.6804,45.8479,45.5882,45.6385,1174907.0
2020-02-03 09:30:00,54.54,54.66,54.0,54.04,460390.0,45.6804,45.7809,45.2281,45.2616,460390.0
2020-02-03 10:00:00,54.05,54.7,53.78,54.1,399424.0,45.27,45.8144,45.0438,45.3118,399424.0
2020-02-03 10:30:00,54.1,54.1,53.38,53.46,304476.0,45.3118,45.3118,44.7088,44.7758,304476.0
2020-02-03 11:00:00,53.48,53.51,52.95,52.98,291893.0,44.7926,44.8177,44.3487,44.3738,291893.0
2020-02-03 11:30:00,52.98,53.1,52.51,52.85,364229.0,44.3738,44.4743,43.9801,44.2649,364229.0
2020-02-03 12:00:00,52.84,52.97,52.68,52.81,289309.0,44.2565,44.3654,44.1225,44.2314,289309.0
2020-02-03 12:30:00,52.82,52.87,52.66,52.84,199046.0,44.2398,44.2816,44.1058,44.2565,199046.0
2020-02-03 13:00:00,52.84,52.88,52.41,52.64,228425.0,44.2565,44.29,43.8964,44.089,228425.0
2020-02-03 13:30:00,52.64,52.78,52.36,52.44,255346.0,44.089,44.2063,43.8545,43.9215,255346.0
2020-02-03 14:00:00,52.44,52.44,52.11,52.11,259501.0,43.9215,43.9215,43.6451,43.6451,259501.0
2020-02-03 14:30:00,52.12,52.42,52.09,52.3,472910.0,43.6535,43.9047,43.6284,43.8042,472910.0
2020-02-03 15:00:00,52.31,52.58,52.3,52.43,464401.0,43.8126,44.0388,43.8042,43.9131,464401.0
2020-02-03 15:30:00,52.43,52.44,52.04,52.04,1164929.0,43.9131,43.9215,43.5865,43.5865,1164929.0
2020-02-04 09:30:00,53.37,53.82,52.46,52.46,537385.0,44.7004,45.0773,43.9382,43.9382,537385.0
2020-02-04 10:00:00,52.48,52.99,52.24,52.97,236403.0,43.955,44.3822,43.754,44.3654,236403.0
2020-02-04 10:30:00,52.99,53.31,52.94,53.3,269057.0,44.3822,44.6502,44.3403,44.6418,269057.0
2020-02-04 11:00:00,53.3,53.48,53.22,53.42,377545.0,44.6418,44.7926,44.5748,44.7423,377545.0
2020-02-04 11:30:00,53.42,53.84,53.32,53.69,425087.0,44.7423,45.0941,44.6585,44.9684,425087.0
2020-02-04 12:00:00,53.7,53.79,53.49,53.79,162408.0,44.9768,45.0522,44.8009,45.0522,162408.0
2020-02-04 12:30:00,53.79,53.79,53.61,53.75,147565.0,45.0522,45.0522,44.9014,45.0187,147565.0
2020-02-04 13:00:00,53.75,53.79,53.44,53.5,135982.0,45.0187,45.0522,44.7591,44.8093,135982.0
2020-02-04 13:30:00,53.5,53.58,53.34,53.34,129448.0,44.8093,44.8763,44.6753,44.6753,129448.0
2020-02-04 14:00:00,53.35,53.4,53.16,53.36,142369.0,44.6837,44.7256,44.5245,44.692,142369.0
2020-02-04 14:30:00,53.35,53.56,53.21,53.34,228121.0,44.6837,44.8596,44.5664,44.6753,228121.0
2020-02-04 15:00:00,53.34,53.71,53.29,53.55,221892.0,44.6753,44.9852,44.6334,44.8512,221892.0
2020-02-04 15:30:00,53.56,53.56,53.13,53.4,707610.0,44.8596,44.8596,44.4994,44.7256,707610.0
2020-02-05 09:30:00,54.01,55.04,54.01,54.65,459030.0,45.2365,46.0991,45.2365,45.7725,459030.0
2020-02-05 10:00:00,54.65,55.03,54.56,54.68,230441.0,45.7725,46.0908,45.6971,45.7976,230441.0
2020-02-05 10:30:00,54.7,55.37,54.68,55.23,287860.0,45.8144,46.3755,45.7976,46.2583,287860.0
2020-02-05 11:00:00,55.2,55.2,54.84,55.04,201226.0,46.2332,46.2332,45.9316,46.0991,201226.0
2020-02-05 11:30:00,55.05,55.35,54.98,55.23,161707.0,46.1075,46.3588,46.0489,46.2583,161707.0
2020-02-05 12:00:00,55.22,55.24,54.99,55.04,149049.0,46.2499,46.2667,46.0573,46.0991,149049.0
2020-02-05 12:30:00,55.04,55.47,55.04,55.45,125310.0,46.0991,46.4593,46.0991,46.4425,125310.0
2020-02-05 13:00:00,55.45,55.56,55.31,55.56,272518.0,46.4425,46.5347,46.3253,46.5347,272518.0
2020-02-05 13:30:00,55.55,55.74,55.44,55.62,261312.0,46.5263,46.6854,46.4342,46.5849,261312.0
2020-02-05 14:00:00,55.62,55.64,55.35,55.55,215228.0,46.5849,46.6017,46.3588,46.5263,215228.0
2020-02-05 14:30:00,55.53,55.64,55.33,55.45,377095.0,46.5095,46.6017,46.342,46.4425,377095.0
2020-02-05 15:00:00,55.45,55.56,55.25,55.37,256478.0,46.4425,46.5347,46.275,46.3755,256478.0
2020-02-05 15:30:00,55.37,55.66,55.29,55.56,918850.0,46.3755,46.6184,46.3085,46.5347,918850.0
2020-02-06 09:30:00,55.82,56.09,55.28,55.82,345406.0,46.7524,46.9786,46.3002,46.7524,345406.0
2020-02-06 10:00:00,55.83,56.07,55.66,55.77,224495.0,46.7608,46.9618,46.6184,46.7106,224495.0
2020-02-06 10:30:00,55.78,55.86,55.51,55.58,162580.0,46.7189,46.7859,46.4928,46.5514,162580.0
2020-02-06 11:00:00,55.58,55.87,55.51,55.69,178271.0,46.5514,46.7943,46.4928,46.6436,178271.0
2020-02-06 11:30:00,55.67,55.7,55.48,55.61,139687.0,46.6268,46.6519,46.4677,46.5766,139687.0
2020-02-06 12:00:00,55.59,55.68,55.49,55.63,122474.0,46.5598,46.6352,46.476,46.5933,122474.0
2020-02-06 12:30:00,55.63,55.67,55.53,55.66,117912.0,46.5933,46.6268,46.5095,46.6184,117912.0
2020-02-06 13:00:00,55.66,55.73,55.53,55.54,86174.0,46.6184,46.6771,46.5095,46.5179,86174.0
2020-02-06 13:30:00,55.52,55.72,55.44,55.71,92774.0,46.5012,46.6687,46.4342,46.6603,92774.0
2020-02-06 14:00:00,55.7,55.75,55.52,55.74,108281.0,46.6519,46.6938,46.5012,46.6854,108281.0
2020-02-06 14:30:00,55.74,55.85,55.69,55.71,87160.0,46.6854,46.7776,46.6436,46.6603,87160.0
2020-02-06 15:00:00,55.71,55.81,55.68,55.77,148865.0,46.6603,46.7441,46.6352,46.7106,148865.0
2020-02-06 15:30:00,55.78,55.79,55.41,55.46,437774.0,46.7189,46.7273,46.409,46.4509,437774.0
2020-02-07 09:30:00,55.0,55.33,54.58,54.87,364103.0,46.0656,46.342,45.7139,45.9568,364103.0
2020-02-07 10:00:00,54.87,55.41,54.77,54.86,254050.0,45.9568,46.409,45.873,45.9484,254050.0
2020-02-07 10:30:00,54.86,54.96,54.5,54.7,260931.0,45.9484,46.0321,45.6469,45.8144,260931.0
2020-02-07 11:00:00,54.7,54.89,54.67,54.8,255029.0,45.8144,45.9735,45.7892,45.8981,255029.0
2020-02-07 11:30:00,54.81,55.07,54.72,54.76,290202.0,45.9065,46.1243,45.8311,45.8646,290202.0
2020-02-07 12:00:00,54.74,55.03,54.73,55.0,236411.0,45.8479,46.0908,45.8395,46.0656,236411.0
2020-02-07 12:30:00,54.99,55.03,54.72,54.85,131752.0,46.0573,46.0908,45.8311,45.94,131752.0
2020-02-07 13:00:00,54.85,54.85,54.64,54.74,134365.0,45.94,45.94,45.7641,45.8479,134365.0
2020-02-07 13:30:00,54.73,54.94,54.68,54.86,230590.0,45.8395,46.0154,45.7976,45.9484,230590.0
2020-02-07 14:00:00,54.87,54.96,54.82,54.87,264319.0,45.9568,46.0321,45.9149,45.9568,264319.0
2020-02-07 14:30:00,54.87,54.95,54.56,54.62,197535.0,45.9568,46.0238,45.6971,45.7474,197535.0
2020-02-07 15:00:00,54.63,54.84,54.61,54.79,144495.0,45.7557,45.9316,45.739,45.8898,144495.0
2020-02-07 15:30:00,54.8,54.86,54.65,54.68,570101.0,45.8981,45.9484,45.7725,45.7976,570101.0
2020-02-10 09:30:00,54.39,54.53,53.89,54.26,411021.0,45.5547,45.672,45.136,45.4459,411021.0
2020-02-10 10:00:00,54.26,54.37,54.13,54.23,197629.0,45.4459,45.538,45.337,45.4207,197629.0
2020-02-10 10:30:00,54.25,54.94,54.21,54.81,146712.0,45.4375,46.0154,45.404,45.9065,146712.0
2020-02-10 11:00:00,54.81,54.83,54.61,54.71,131468.0,45.9065,45.9233,45.739,45.8228,131468.0
2020-02-10 11:30:00,54.72,54.85,54.61,54.67,121883.0,45.8311,45.94,45.739,45.7892,121883.0
2020-02-10 12:00:00,54.67,54.7,54.55,54.7,77115.0,45.7892,45.8144,45.6887,45.8144,77115.0
2020-02-10 12:30:00,54.68,54.73,54.61,54.66,71930.0,45.7976,45.8395,45.739,45.7809,71930.0
2020-02-10 13:00:00,54.65,54.73,54.62,54.68,86687.0,45.7725,45.8395,45.7474,45.7976,86687.0
2020-02-10 13:30:00,54.68,54.78,54.66,54.74,86145.0,45.7976,45.8814,45.7809,45.8479,86145.0
2020-02-10 14:00:00,54.75,55.06,54.72,54.98,141241.0,45.8563,46.1159,45.8311,46.0489,141241.0
2020-02-10 14:30:00,54.98,55.04,54.91,54.92,79162.0,46.0489,46.0991,45.9903,45.9986,79162.0
2020-02-10 15:00:00,54.92,55.01,54.87,54.96,132544.0,45.9986,46.074,45.9568,46.0321,132544.0
2020-02-10 15:30:00,54.96,55.09,54.86,55.09,376347.0,46.0321,46.141,45.9484,46.141,376347.0
2020-02-11 09:30:00,55.55,55.84,55.08,55.5,275445.0,46.5263,46.7692,46.1326,46.4844,275445.0
2020-02-11 10:00:00,55.52,56.22,55.52,56.2,476008.0,46.5012,47.0875,46.5012,47.0707,476008.0
2020-02-11 10:30:00,56.22,56.24,55.71,55.8,395437.0,47.0875,47.1042,46.6603,46.7357,395437.0
2020-02-11 11:00:00,55.79,55.91,55.75,55.77,145530.0,46.7273,46.8278,46.6938,46.7106,145530.0
2020-02-11 11:30:00,55.76,56.08,55.61,55.97,134944.0,46.7022,46.9702,46.5766,46.8781,134944.0
2020-02-11 12:00:00,55.97,56.42,55.95,56.42,211313.0,46.8781,47.255,46.8613,47.255,211313.0
2020-02-11 12:30:00,56.43,56.44,56.15,56.25,238080.0,47.2634,47.2717,47.0288,47.1126,238080.0
2020-02-11 13:00:00,56.25,56.46,56.2,56.29,270126.0,47.1126,47.2885,47.0707,47.1461,270126.0
2020-02-11 13:30:00,56.3,56.56,56.29,56.45,255062.0,47.1545,47.3722,47.1461,47.2801,255062.0
2020-02-11 14:00:00,56.46,56.67,56.38,56.57,248310.0,47.2885,47.4644,47.2215,47.3806,248310.0
2020-02-11 14:30:00,56.57,56.64,56.49,56.5,190378.0,47.3806,47.4392,47.3136,47.322,190378.0
2020-02-11 15:00:00,56.5,56.98,56.5,56.92,628339.0,47.322,47.724,47.322,47.6738,628339.0
2020-02-11 15:30:00,56.92,57.16,56.74,56.76,1926376.0,47.6738,47.8748,47.523,47.5397,1926376.0
2020-02-12 09:30:00,58.29,58.98,57.64,58.13,976323.0,48.8212,49.3991,48.2768,48.6872,976323.0
2020-02-12 10:00:00,58.14,58.82,58.06,58.62,624782.0,48.6956,49.2651,48.6286,49.0976,624782.0
2020-02-12 10:30:00,58.62,58.74,58.37,58.67,363597.0,49.0976,49.1981,48.8882,49.1395,363597.0
2020-02-12 11:00:00,58.68,58.77,58.19,58.31,327679.0,49.1479,49.2232,48.7375,48.838,327679.0
2020-02-12 11:30:00,58.28,58.38,57.88,57.97,336079.0,48.8128,48.8966,48.4778,48.5532,336079.0
2020-02-12 12:00:00,57.99,58.29,57.9,58.22,412283.0,48.5699,48.8212,48.4946,48.7626,412283.0
2020-02-12 12:30:00,58.23,58.28,58.01,58.2,196488.0,48.771,48.8128,48.5867,48.7458,196488.0
2020-02-12 13:00:00,58.19,58.37,58.13,58.36,214333.0,48.7375,48.8882,48.6872,48.8798,214333.0
2020-02-12 13:30:00,58.37,58.68,58.33,58.67,226742.0,48.8882,49.1479,48.8547,49.1395,226742.0
2020-02-12 14:00:00,58.66,58.75,58.42,58.69,196667.0,49.1311,49.2065,48.9301,49.1562,196667.0
2020-02-12 14:30:00,58.68,58.77,58.53,58.59,194902.0,49.1479,49.2232,49.0222,49.0725,194902.0
2020-02-12 15:00:00,58.6,58.78,58.35,58.65,395209.0,49.0808,49.2316,48.8715,49.1227,395209.0
2020-02-12 15:30:00,58.65,59.02,58.56,58.93,1118040.0,49.1227,49.4326,49.0473,49.3572,1118040.0
2020-02-13 09:30:00,58.69,59.62,58.31,58.93,422133.0,49.1562,49.9352,48.838,49.3572,422133.0
2020-02-13 10:00:00,58.96,59.17,58.64,59.02,211247.0,49.3824,49.5583,49.1144,49.4326,211247.0
2020-02-13 10:30:00,59.0,59.05,58.6,58.88,212371.0,49.4159,49.4577,49.0808,49.3154,212371.0
2020-02-13 11:00:00,58.88,58.91,58.61,58.67,164203.0,49.3154,49.3405,49.0892,49.1395,164203.0
2020-02-13 11:30:00,58.68,58.98,58.68,58.79,131590.0,49.1479,49.3991,49.1479,49.24,131590.0
2020-02-13 12:00:00,58.79,59.08,58.78,59.04,145061.0,49.24,49.4829,49.2316,49.4494,145061.0
2020-02-13 12:30:00,59.08,59.36,58.93,59.13,682862.0,49.4829,49.7174,49.3572,49.5248,682862.0
2020-02-13 13:00:00,59.12,60.07,59.12,59.34,858547.0,49.5164,50.3121,49.5164,49.7006,858547.0
2020-02-13 13:30:00,59.34,59.7,59.16,59.44,340621.0,49.7006,50.0022,49.5499,49.7844,340621.0
2020-02-13 14:00:00,59.44,59.72,59.4,59.65,312695.0,49.7844,50.0189,49.7509,49.9603,312695.0
2020-02-13 14:30:00,59.65,59.82,59.53,59.67,297427.0,49.9603,50.1027,49.8598,49.977,297427.0
2020-02-13 15:00:00,59.66,59.9,59.55,59.87,309080.0,49.9687,50.1697,49.8765,50.1445,309080.0
2020-02-13 15:30:00,59.87,59.91,59.41,59.5,779594.0,50.1445,50.178,49.7593,49.8347,779594.0
2020-02-14 09:30:00,59.49,59.9,59.05,59.59,464260.0,49.8263,50.1697,49.4577,49.91,464260.0
2020-02-14 10:00:00,59.57,59.77,59.28,59.35,199485.0,49.8933,50.0608,49.6504,49.709,199485.0
2020-02-14 10:30:00,59.34,59.45,59.1,59.12,240995.0,49.7006,49.7928,49.4996,49.5164,240995.0
2020-02-14 11:00:00,59.13,59.13,58.68,58.76,275109.0,49.5248,49.5248,49.1479,49.2149,275109.0
2020-02-14 11:30:00,58.76,58.89,58.59,58.88,187384.0,49.2149,49.3237,49.0725,49.3154,187384.0
2020-02-14 12:00:00,58.88,58.95,58.54,58.68,249045.0,49.3154,49.374,49.0306,49.1479,249045.0
2020-02-14 12:30:00,58.68,58.77,58.45,58.72,136272.0,49.1479,49.2232,48.9552,49.1814,136272.0
2020-02-14 13:00:00,58.72,58.75,58.38,58.38,154019.0,49.1814,49.2065,48.8966,48.8966,154019.0
2020-02-14 13:30:00,58.37,58.51,58.28,58.3,194900.0,48.8882,49.0055,48.8128,48.8296,194900.0
2020-02-14 14:00:00,58.3,58.37,58.21,58.32,141355.0,48.8296,48.8882,48.7542,48.8463,141355.0
2020-02-14 14:30:00,58.31,58.49,58.21,58.29,245965.0,48.838,48.9887,48.7542,48.8212,245965.0
2020-02-14 15:00:00,58.29,58.3,58.05,58.29,242301.0,48.8212,48.8296,48.6202,48.8212,242301.0
2020-02-14 15:30:00,58.28,58.4,58.2,58.31,874850.0,48.8128,48.9133,48.7458,48.838,874850.0
2020-02-18 09:30:00,57.18,57.3,56.62,56.8,352613.0,48.3834,48.4849,47.9096,48.0619,352613.0
2020-02-18 10:00:00,56.79,57.09,56.43,56.49,242237.0,48.0534,48.3073,47.7488,47.7996,242237.0
2020-02-18 10:30:00,56.46,56.95,56.3,56.93,343454.0,47.7742,48.1888,47.6388,48.1719,343454.0
2020-02-18 11:00:00,56.92,57.21,56.45,56.63,388622.0,48.1634,48.4088,47.7657,47.918,388622.0
2020-02-18 11:30:00,56.61,56.71,56.31,56.67,176103.0,47.9011,47.9857,47.6472,47.9519,176103.0
2020-02-18 12:00:00,56.67,56.81,56.59,56.68,125066.0,47.9519,48.0703,47.8842,47.9603,125066.0
2020-02-18 12:30:00,56.67,56.88,56.67,56.79,126927.0,47.9519,48.1296,47.9519,48.0534,126927.0
2020-02-18 13:00:00,56.81,56.96,56.81,56.83,88433.0,48.0703,48.1973,48.0703,48.0873,88433.0
2020-02-18 13:30:00,56.84,56.89,56.66,56.73,134395.0,48.0957,48.138,47.9434,48.0026,134395.0
2020-02-18 14:00:00,56.74,56.92,56.69,56.89,120651.0,48.0111,48.1634,47.9688,48.138,120651.0
2020-02-18 14:30:00,56.9,56.9,56.57,56.58,229153.0,48.1465,48.1465,47.8673,47.8757,229153.0
2020-02-18 15:00:00,56.58,56.79,56.53,56.62,156905.0,47.8757,48.0534,47.8334,47.9096,156905.0
2020-02-18 15:30:00,56.62,56.68,56.36,56.48,617865.0,47.9096,47.9603,47.6896,47.7911,617865.0
2020-02-19 09:30:00,56.65,57.02,56.6,56.7,254314.0,47.9349,48.248,47.8926,47.9773,254314.0
2020-02-19 10:00:00,56.7,57.23,56.29,57.15,269994.0,47.9773,48.4257,47.6303,48.358,269994.0
2020-02-19 10:30:00,57.13,57.14,56.89,57.02,112201.0,48.3411,48.3496,48.138,48.248,112201.0
2020-02-19 11:00:00,56.99,57.05,56.76,56.95,129129.0,48.2226,48.2734,48.028,48.1888,129129.0
2020-02-19 11:30:00,56.95,56.99,56.82,56.92,71264.0,48.1888,48.2226,48.0788,48.1634,71264.0
2020-02-19 12:00:00,56.93,57.15,56.8,57.05,155279.0,48.1719,48.358,48.0619,48.2734,155279.0
2020-02-19 12:30:00,57.04,57.54,57.03,57.54,129299.0,48.2649,48.688,48.2565,48.688,129299.0
2020-02-19 13:00:00,57.52,57.55,57.39,57.47,101426.0,48.6711,48.6965,48.5611,48.6288,101426.0
2020-02-19 13:30:00,57.46,57.67,57.44,57.55,94692.0,48.6203,48.798,48.6034,48.6965,94692.0
2020-02-19 14:00:00,57.53,57.69,57.49,57.69,87351.0,48.6796,48.815,48.6457,48.815,87351.0
2020-02-19 14:30:00,57.69,57.93,57.57,57.84,145718.0,48.815,49.018,48.7134,48.9419,145718.0
2020-02-19 15:00:00,57.83,57.9,57.67,57.86,148419.0,48.9334,48.9926,48.798,48.9588,148419.0
2020-02-19 15:30:00,57.86,57.91,57.59,57.66,555774.0,48.9588,49.0011,48.7303,48.7896,555774.0
2020-02-20 09:30:00,58.7,60.35,58.25,59.58,2251658.0,49.6696,51.0657,49.2888,50.4142,2251658.0
2020-02-20 10:00:00,59.58,59.7,59.26,59.54,574035.0,50.4142,50.5157,50.1434,50.3803,574035.0
2020-02-20 10:30:00,59.54,59.97,59.49,59.94,546734.0,50.3803,50.7442,50.338,50.7188,546734.0
2020-02-20 11:00:00,59.95,60.06,59.7,59.77,677830.0,50.7273,50.8203,50.5157,50.575,677830.0
2020-02-20 11:30:00,59.76,59.93,59.29,59.85,734841.0,50.5665,50.7103,50.1688,50.6427,734841.0
2020-02-20 12:00:00,59.85,60.06,59.77,60.0,430428.0,50.6427,50.8203,50.575,50.7696,430428.0
2020-02-20 12:30:00,60.0,60.12,59.86,60.01,274558.0,50.7696,50.8711,50.6511,50.778,274558.0
2020-02-20 13:00:00,60.0,60.05,59.83,60.0,260397.0,50.7696,50.8119,50.6257,50.7696,260397.0
2020-02-20 13:30:00,60.01,60.04,59.89,59.92,565546.0,50.778,50.8034,50.6765,50.7019,565546.0
2020-02-20 14:00:00,59.93,60.07,59.89,59.98,368796.0,50.7103,50.8288,50.6765,50.7527,368796.0
2020-02-20 14:30:00,59.99,60.01,59.95,59.97,437581.0,50.7611,50.778,50.7273,50.7442,437581.0
2020-02-20 15:00:00,59.98,60.12,59.91,60.11,655163.0,50.7527,50.8711,50.6934,50.8627,655163.0
2020-02-20 15:30:00,60.09,60.33,60.0,60.25,1069377.0,50.8457,51.0488,50.7696,50.9811,1069377.0
2020-02-21 09:30:00,59.95,60.22,59.75,60.05,749707.0,50.7273,50.9557,50.558,50.8119,749707.0
2020-02-21 10:00:00,59.99,60.01,59.2,59.48,295144.0,50.7611,50.778,50.0927,50.3296,295144.0
2020-02-21 10:30:00,59.45,59.65,59.29,59.49,332636.0,50.3042,50.4734,50.1688,50.338,332636.0
2020-02-21 11:00:00,59.52,59.81,59.43,59.44,150681.0,50.3634,50.6088,50.2873,50.2957,150681.0
2020-02-21 11:30:00,59.44,59.5,59.03,59.34,205407.0,50.2957,50.3465,49.9488,50.2111,205407.0
2020-02-21 12:00:00,59.33,59.41,59.13,59.25,130584.0,50.2027,50.2703,50.0334,50.135,130584.0
2020-02-21 12:30:00,59.25,59.33,59.21,59.25,74536.0,50.135,50.2027,50.1011,50.135,74536.0
2020-02-21 13:00:00,59.25,59.35,59.08,59.09,103830.0,50.135,50.2196,49.9911,49.9996,103830.0
2020-02-21 13:30:00,59.09,59.26,59.06,59.1,149074.0,49.9996,50.1434,49.9742,50.008,149074.0
2020-02-21 14:00:00,59.1,59.17,58.93,59.1,194221.0,50.008,50.0673,49.8642,50.008,194221.0
2020-02-21 14:30:00,59.09,59.23,58.96,59.02,163064.0,49.9996,50.118,49.8896,49.9403,163064.0
2020-02-21 15:00:00,59.02,59.22,59.01,59.08,374614.0,49.9403,50.1096,49.9319,49.9911,374614.0
2020-02-21 15:30:00,59.07,59.25,59.0,59.13,595093.0,49.9827,50.135,49.9234,50.0334,595093.0
2020-02-24 09:30:00,57.0,57.01,55.64,56.35,654643.0,48.2311,48.2396,47.0803,47.6811,654643.0
2020-02-24 10:00:00,56.33,56.42,55.61,55.66,445941.0,47.6642,47.7403,47.0549,47.0972,445941.0
2020-02-24 10:30:00,55.65,56.25,55.54,56.18,320114.0,47.0888,47.5965,46.9957,47.5372,320114.0
2020-02-24 11:00:00,56.15,56.33,55.93,55.94,416048.0,47.5119,47.6642,47.3257,47.3342,416048.0
2020-02-24 11:30:00,55.94,56.02,55.28,55.54,313750.0,47.3342,47.4019,46.7757,46.9957,313750.0
2020-02-24 12:00:00,55.53,55.79,55.44,55.71,227357.0,46.9872,47.2072,46.9111,47.1396,227357.0
2020-02-24 12:30:00,55.7,55.93,55.54,55.69,215642.0,47.1311,47.3257,46.9957,47.1226,215642.0
2020-02-24 13:00:00,55.67,55.69,55.36,55.55,198201.0,47.1057,47.1226,46.8434,47.0042,198201.0
2020-02-24 13:30:00,55.54,55.71,55.28,55.59,233501.0,46.9957,47.1396,46.7757,47.038,233501.0
2020-02-24 14:00:00,55.58,56.1,55.57,56.08,217877.0,47.0296,47.4696,47.0211,47.4526,217877.0
2020-02-24 14:30:00,56.08,56.54,55.99,56.49,402298.0,47.4526,47.8419,47.3765,47.7996,402298.0
2020-02-24 15:00:00,56.49,56.54,56.15,56.21,350822.0,47.7996,47.8419,47.5119,47.5626,350822.0
2020-02-24 15:30:00,56.22,56.36,55.81,55.87,1068250.0,47.5711,47.6896,47.2242,47.2749,1068250.0
2020-02-25 09:30:00,56.07,56.15,55.43,55.55,281760.0,47.4442,47.5119,46.9026,47.0042,281760.0
2020-02-25 10:00:00,55.57,55.63,54.59,54.64,337022.0,47.0211,47.0719,46.1919,46.2342,337022.0
2020-02-25 10:30:00,54.63,54.89,54.12,54.53,376075.0,46.2257,46.4457,45.7942,46.1411,376075.0
2020-02-25 11:00:00,54.54,54.82,54.25,54.65,410796.0,46.1495,46.3865,45.9042,46.2426,410796.0
2020-02-25 11:30:00,54.64,54.9,54.22,54.72,364260.0,46.2342,46.4542,45.8788,46.3019,364260.0
2020-02-25 12:00:00,54.74,54.77,54.41,54.54,390443.0,46.3188,46.3442,46.0395,46.1495,390443.0
2020-02-25 12:30:00,54.55,54.89,54.32,54.42,207451.0,46.158,46.4457,45.9634,46.048,207451.0
2020-02-25 13:00:00,54.42,54.64,54.09,54.26,313291.0,46.048,46.2342,45.7688,45.9126,313291.0
2020-02-25 13:30:00,54.26,54.31,53.71,53.74,284008.0,45.9126,45.9549,45.4472,45.4726,284008.0
2020-02-25 14:00:00,53.72,53.87,53.34,53.37,432013.0,45.4557,45.5826,45.1342,45.1595,432013.0
2020-02-25 14:30:00,53.42,53.54,53.16,53.34,471377.0,45.2018,45.3034,44.9818,45.1342,471377.0
2020-02-25 15:00:00,53.36,53.69,52.98,53.05,561184.0,45.1511,45.4303,44.8295,44.8888,561184.0
2020-02-25 15:30:00,53.04,53.21,52.77,53.09,1407213.0,44.8803,45.0242,44.6518,44.9226,1407213.0
2020-02-26 09:30:00,53.11,54.1,52.58,53.92,751606.0,44.9395,45.7772,44.4911,45.6249,751606.0
2020-02-26 10:00:00,53.9,54.01,53.37,53.68,291587.0,45.608,45.7011,45.1595,45.4219,291587.0
2020-02-26 10:30:00,53.77,54.46,53.69,54.12,254501.0,45.498,46.0819,45.4303,45.7942,254501.0
2020-02-26 11:00:00,54.08,54.23,53.77,53.96,176295.0,45.7603,45.8872,45.498,45.6588,176295.0
2020-02-26 11:30:00,53.96,54.0,53.35,53.52,261972.0,45.6588,45.6926,45.1426,45.2865,261972.0
2020-02-26 12:00:00,53.53,53.54,53.04,53.32,364712.0,45.2949,45.3034,44.8803,45.1172,364712.0
2020-02-26 12:30:00,53.34,53.95,53.34,53.81,406563.0,45.1342,45.6503,45.1342,45.5319,406563.0
2020-02-26 13:00:00,53.8,53.91,53.34,53.5,156162.0,45.5234,45.6165,45.1342,45.2695,156162.0
2020-02-26 13:30:00,53.47,53.5,52.52,52.57,241582.0,45.2442,45.2695,44.4403,44.4826,241582.0
2020-02-26 14:00:00,52.56,52.83,52.33,52.33,291886.0,44.4742,44.7026,44.2795,44.2795,291886.0
2020-02-26 14:30:00,52.33,52.54,52.1,52.16,194788.0,44.2795,44.4572,44.0849,44.1357,194788.0
2020-02-26 15:00:00,52.17,52.6,52.09,52.27,282017.0,44.1441,44.508,44.0765,44.2288,282017.0
2020-02-26 15:30:00,52.28,52.49,52.17,52.28,669313.0,44.2372,44.4149,44.1441,44.2372,669313.0
2020-02-27 09:30:00,50.68,50.76,48.85,49.16,1101606.0,42.8834,42.9511,41.3349,41.5972,1101606.0
2020-02-27 10:00:00,49.15,49.53,48.31,48.45,600597.0,41.5887,41.9103,40.878,40.9964,600597.0
2020-02-27 10:30:00,48.43,49.41,47.83,49.41,723504.0,40.9795,41.8087,40.4718,41.8087,723504.0
2020-02-27 11:00:00,49.38,49.83,49.09,49.21,557877.0,41.7834,42.1641,41.538,41.6395,557877.0
2020-02-27 11:30:00,49.21,49.38,48.65,49.32,299621.0,41.6395,41.7834,41.1657,41.7326,299621.0
2020-02-27 12:00:00,49.33,49.82,49.23,49.47,447024.0,41.7411,42.1557,41.6564,41.8595,447024.0
2020-02-27 12:30:00,49.46,50.13,49.44,49.5,651486.0,41.8511,42.418,41.8341,41.8849,651486.0
2020-02-27 13:00:00,49.47,49.82,49.29,49.48,409071.0,41.8595,42.1557,41.7072,41.868,409071.0
2020-02-27 13:30:00,49.45,49.49,48.77,48.97,394991.0,41.8426,41.8764,41.2672,41.4364,394991.0
2020-02-27 14:00:00,48.93,49.03,48.43,48.97,349798.0,41.4026,41.4872,40.9795,41.4364,349798.0
2020-02-27 14:30:00,48.96,48.99,48.37,48.39,367924.0,41.428,41.4534,40.9287,40.9457,367924.0
2020-02-27 15:00:00,48.4,48.7,48.2,48.22,470229.0,40.9541,41.208,40.7849,40.8018,470229.0
2020-02-27 15:30:00,48.22,48.57,47.91,47.91,1894358.0,40.8018,41.098,40.5395,40.5395,1894358.0
2020-02-28 09:30:00,45.93,47.03,45.47,45.67,913328.0,38.8641,39.7949,38.4749,38.6441,913328.0
2020-02-28 10:00:00,45.71,46.25,45.02,45.6,897967.0,38.678,39.1349,38.0941,38.5849,897967.0
2020-02-28 10:30:00,45.56,46.18,45.17,45.76,763001.0,38.551,39.0757,38.221,38.7203,763001.0
2020-02-28 11:00:00,45.77,45.98,45.05,45.86,713543.0,38.7287,38.9064,38.1195,38.8049,713543.0
2020-02-28 11:30:00,45.88,47.23,45.83,46.35,610827.0,38.8218,39.9641,38.7795,39.2195,610827.0
2020-02-28 12:00:00,46.34,46.62,46.06,46.6,388968.0,39.211,39.448,38.9741,39.431,388968.0
2020-02-28 12:30:00,46.62,47.27,46.51,47.17,421675.0,39.448,39.998,39.3549,39.9134,421675.0
2020-02-28 13:00:00,47.2,47.53,46.81,47.13,584514.0,39.9387,40.218,39.6087,39.8795,584514.0
2020-02-28 13:30:00,47.06,47.09,46.16,46.48,533820.0,39.8203,39.8457,39.0587,39.3295,533820.0
2020-02-28 14:00:00,46.48,46.67,46.07,46.49,399425.0,39.3295,39.4903,38.9826,39.338,399425.0
2020-02-28 14:30:00,46.49,47.21,46.45,46.64,709059.0,39.338,39.9472,39.3041,39.4649,709059.0
2020-02-28 15:00:00,46.65,46.78,46.17,46.17,582701.0,39.4733,39.5833,39.0672,39.0672,582701.0
2020-02-28 15:30:00,46.16,47.42,46.0,47.38,1604748.0,39.0587,40.1249,38.9233,40.091,1604748.0
2020-03-02 09:30:00,47.89,48.21,46.14,46.31,613683.0,40.5226,40.7934,39.0418,39.1857,613683.0
2020-03-02 10:00:00,46.31,46.39,45.69,46.3,291628.0,39.1857,39.2533,38.661,39.1772,291628.0
2020-03-02 10:30:00,46.3,46.98,46.02,46.62,306745.0,39.1772,39.7526,38.9403,39.448,306745.0
2020-03-02 11:00:00,46.61,47.2,46.36,47.17,254050.0,39.4395,39.9387,39.228,39.9134,254050.0
2020-03-02 11:30:00,47.17,47.78,47.02,47.61,377679.0,39.9134,40.4295,39.7864,40.2857,377679.0
2020-03-02 12:00:00,47.62,47.76,46.79,46.86,427600.0,40.2941,40.4126,39.5918,39.651,427600.0
2020-03-02 12:30:00,46.87,47.15,46.8,47.02,333929.0,39.6595,39.8964,39.6003,39.7864,333929.0
2020-03-02 13:00:00,47.03,47.13,46.05,46.21,426831.0,39.7949,39.8795,38.9657,39.101,426831.0
2020-03-02 13:30:00,46.22,46.59,45.99,46.33,327019.0,39.1095,39.4226,38.9149,39.2026,327019.0
2020-03-02 14:00:00,46.31,46.48,46.11,46.11,263192.0,39.1857,39.3295,39.0164,39.0164,263192.0
2020-03-02 14:30:00,46.11,46.36,45.85,46.11,490111.0,39.0164,39.228,38.7964,39.0164,490111.0
2020-03-02 15:00:00,46.1,46.72,46.08,46.57,411881.0,39.008,39.5326,38.991,39.4057,411881.0
2020-03-02 15:30:00,46.58,47.79,46.55,47.76,1370498.0,39.4141,40.438,39.3887,40.4126,1370498.0
2020-03-03 09:30:00,47.53,47.72,45.97,46.26,704241.0,40.218,40.3787,38.898,39.1433,704241.0
2020-03-03 10:00:00,46.26,48.25,46.26,47.16,815593.0,39.1433,40.8272,39.1433,39.9049,815593.0
2020-03-03 10:30:00,47.18,47.56,46.77,47.09,313092.0,39.9218,40.2434,39.5749,39.8457,313092.0
2020-03-03 11:00:00,47.07,47.11,45.54,45.81,339292.0,39.8287,39.8626,38.5341,38.7626,339292.0
2020-03-03 11:30:00,45.77,46.71,45.67,46.66,327881.0,38.7287,39.5241,38.6441,39.4818,327881.0
2020-03-03 12:00:00,46.65,46.83,46.31,46.34,245566.0,39.4733,39.6257,39.1857,39.211,245566.0
2020-03-03 12:30:00,46.34,46.61,46.2,46.42,271745.0,39.211,39.4395,39.0926,39.2787,271745.0
2020-03-03 13:00:00,46.38,46.39,45.19,45.67,398988.0,39.2449,39.2533,38.238,38.6441,398988.0
2020-03-03 13:30:00,45.66,45.75,45.22,45.25,500784.0,38.6356,38.7118,38.2633,38.2887,500784.0
2020-03-03 14:00:00,45.24,45.45,44.81,45.34,371903.0,38.2803,38.458,37.9164,38.3649,371903.0
2020-03-03 14:30:00,45.35,45.83,44.96,45.76,320689.0,38.3733,38.7795,38.0433,38.7203,320689.0
2020-03-03 15:00:00,45.77,46.09,45.56,46.06,371119.0,38.7287,38.9995,38.551,38.9741,371119.0
2020-03-03 15:30:00,46.05,46.11,45.05,45.15,990072.0,38.9657,39.0164,38.1195,38.2041,990072.0
2020-03-04 09:30:00,46.1,46.25,45.12,45.22,634235.0,39.008,39.1349,38.1787,38.2633,634235.0
2020-03-04 10:00:00,45.25,46.06,45.03,45.86,287166.0,38.2887,38.9741,38.1026,38.8049,287166.0
2020-03-04 10:30:00,45.89,46.0,45.09,45.52,252033.0,38.8303,38.9233,38.1533,38.5172,252033.0
2020-03-04 11:00:00,45.52,45.76,45.3,45.61,161225.0,38.5172,38.7203,38.331,38.5933,161225.0
2020-03-04 11:30:00,45.64,45.66,44.81,44.95,261459.0,38.6187,38.6356,37.9164,38.0349,261459.0
2020-03-04 12:00:00,44.96,45.55,44.82,45.51,227374.0,38.0433,38.5426,37.9249,38.5087,227374.0
2020-03-04 12:30:00,45.53,45.55,45.0,45.34,150295.0,38.5256,38.5426,38.0772,38.3649,150295.0
2020-03-04 13:00:00,45.36,45.65,45.3,45.48,164446.0,38.3818,38.6272,38.331,38.4833,164446.0
2020-03-04 13:30:00,45.45,45.54,45.14,45.35,183154.0,38.458,38.5341,38.1956,38.3733,183154.0
2020-03-04 14:00:00,45.36,45.62,45.27,45.54,325373.0,38.3818,38.6018,38.3056,38.5341,325373.0
2020-03-04 14:30:00,45.56,45.69,45.24,45.31,222681.0,38.551,38.661,38.2803,38.3395,222681.0
2020-03-04 15:00:00,45.31,45.65,45.28,45.64,255063.0,38.3395,38.6272,38.3141,38.6187,255063.0
2020-03-04 15:30:00,45.65,46.02,45.55,45.88,834997.0,38.6272,38.9403,38.5426,38.8218,834997.0
2020-03-05 09:30:00,42.7,42.79,39.63,41.23,3829596.0,36.131,36.2072,33.5333,34.8872,3829596.0
2020-03-05 10:00:00,41.22,42.06,41.13,41.55,896581.0,34.8787,35.5895,34.8025,35.1579,896581.0
2020-03-05 10:30:00,41.55,42.16,41.32,41.86,693716.0,35.1579,35.6741,34.9633,35.4202,693716.0
2020-03-05 11:00:00,41.87,42.41,41.64,42.22,387709.0,35.4287,35.8856,35.2341,35.7249,387709.0
2020-03-05 11:30:00,42.21,42.42,41.34,41.38,525014.0,35.7164,35.8941,34.9802,35.0141,525014.0
2020-03-05 12:00:00,41.37,41.42,40.9,41.21,731750.0,35.0056,35.0479,34.6079,34.8702,731750.0
2020-03-05 12:30:00,41.19,41.4,40.5,40.62,554044.0,34.8533,35.031,34.2695,34.371,554044.0
2020-03-05 13:00:00,40.61,40.79,40.4,40.44,1055568.0,34.3625,34.5149,34.1848,34.2187,1055568.0
2020-03-05 13:30:00,40.43,40.96,40.3,40.94,503916.0,34.2102,34.6587,34.1002,34.6418,503916.0
2020-03-05 14:00:00,40.95,41.18,40.59,40.65,405554.0,34.6502,34.8449,34.3456,34.3964,405554.0
2020-03-05 14:30:00,40.66,41.13,40.65,41.01,524014.0,34.4049,34.8025,34.3964,34.701,524014.0
2020-03-05 15:00:00,41.01,41.02,40.51,40.52,839996.0,34.701,34.7095,34.2779,34.2864,839996.0
2020-03-05 15:30:00,40.52,41.32,40.51,41.19,1982305.0,34.2864,34.9633,34.2779,34.8533,1982305.0
2020-03-06 09:30:00,40.14,40.85,38.05,38.88,1922413.0,33.9648,34.5656,32.1964,32.8987,1922413.0
2020-03-06 10:00:00,38.84,39.83,38.47,39.83,941821.0,32.8648,33.7025,32.5518,33.7025,941821.0
2020-03-06 10:30:00,39.8,39.9,39.44,39.68,904167.0,33.6772,33.7618,33.3725,33.5756,904167.0
2020-03-06 11:00:00,39.69,39.83,39.18,39.3,965924.0,33.5841,33.7025,33.1525,33.2541,965924.0
2020-03-06 11:30:00,39.3,39.51,39.0,39.39,544315.0,33.2541,33.4318,33.0002,33.3302,544315.0
2020-03-06 12:00:00,39.39,39.61,39.29,39.52,591359.0,33.3302,33.5164,33.2456,33.4402,591359.0
2020-03-06 12:30:00,39.52,40.2,39.5,39.78,470850.0,33.4402,34.0156,33.4233,33.6602,470850.0
2020-03-06 13:00:00,39.77,39.94,39.7,39.72,343401.0,33.6518,33.7956,33.5925,33.6095,343401.0
2020-03-06 13:30:00,39.72,40.05,39.66,39.68,432475.0,33.6095,33.8887,33.5587,33.5756,432475.0
2020-03-06 14:00:00,39.68,39.69,38.79,38.96,525158.0,33.5756,33.5841,32.8225,32.9664,525158.0
2020-03-06 14:30:00,38.96,38.99,38.67,38.75,657159.0,32.9664,32.9918,32.721,32.7887,657159.0
2020-03-06 15:00:00,38.75,38.76,38.36,38.37,597550.0,32.7887,32.7971,32.4587,32.4671,597550.0
2020-03-06 15:30:00,38.36,39.38,38.36,39.11,1623119.0,32.4587,33.3218,32.4587,33.0933,1623119.0
2020-03-09 09:30:00,31.89,36.7,30.78,36.7,620989.0,26.984,31.0541,26.0448,31.0541,620989.0
2020-03-09 10:00:00,36.0,36.85,33.67,34.91,1712739.0,30.4617,31.181,28.4902,29.5394,1712739.0
2020-03-09 10:30:00,34.93,35.86,34.81,35.05,1056646.0,29.5564,30.3433,29.4548,29.6579,1056646.0
2020-03-09 11:00:00,35.03,36.23,34.86,36.02,643378.0,29.641,30.6564,29.4971,30.4787,643378.0
2020-03-09 11:30:00,36.03,36.73,35.93,36.53,715018.0,30.4871,31.0794,30.4025,30.9102,715018.0
2020-03-09 12:00:00,36.52,37.25,36.43,36.43,728211.0,30.9018,31.5194,30.8256,30.8256,728211.0
2020-03-09 12:30:00,36.44,36.6,36.02,36.21,483431.0,30.8341,30.9694,30.4787,30.6394,483431.0
2020-03-09 13:00:00,36.2,36.41,35.3,35.33,627977.0,30.631,30.8087,29.8694,29.8948,627977.0
2020-03-09 13:30:00,35.33,35.38,34.62,34.72,519305.0,29.8948,29.9371,29.294,29.3787,519305.0
2020-03-09 14:00:00,34.71,35.04,34.45,34.48,647325.0,29.3702,29.6494,29.1502,29.1756,647325.0
2020-03-09 14:30:00,34.47,35.3,34.0,35.24,662520.0,29.1671,29.8694,28.7694,29.8187,662520.0
2020-03-09 15:00:00,35.24,35.31,34.69,35.11,659664.0,29.8187,29.8779,29.3533,29.7087,659664.0
2020-03-09 15:30:00,35.1,35.12,33.56,33.81,2608991.0,29.7002,29.7171,28.3971,28.6087,2608991.0
2020-03-10 09:30:00,36.08,36.71,34.56,34.94,1191465.0,30.5294,31.0625,29.2433,29.5648,1191465.0
2020-03-10 10:00:00,34.87,35.64,34.72,35.55,791538.0,29.5056,30.1571,29.3787,30.081,791538.0
2020-03-10 10:30:00,35.55,35.56,35.08,35.16,594265.0,30.081,30.0894,29.6833,29.751,594265.0
2020-03-10 11:00:00,35.17,35.22,33.33,33.35,576899.0,29.7594,29.8017,28.2025,28.2194,576899.0
2020-03-10 11:30:00,33.35,33.97,33.12,33.33,347460.0,28.2194,28.744,28.0248,28.2025,347460.0
2020-03-10 12:00:00,33.33,35.0,33.3,34.37,532882.0,28.2025,29.6156,28.1771,29.0825,532882.0
2020-03-10 12:30:00,34.37,34.52,33.72,33.76,655170.0,29.0825,29.2094,28.5325,28.5663,655170.0
2020-03-10 13:00:00,33.76,34.14,33.38,33.64,614081.0,28.5663,28.8879,28.2448,28.4648,614081.0
2020-03-10 13:30:00,33.63,34.02,33.07,33.22,395023.0,28.4563,28.7864,27.9825,28.1094,395023.0
2020-03-10 14:00:00,33.22,34.0,33.04,33.95,570974.0,28.1094,28.7694,27.9571,28.7271,570974.0
2020-03-10 14:30:00,33.94,34.55,33.88,34.23,518443.0,28.7187,29.2348,28.6679,28.964,518443.0
2020-03-10 15:00:00,34.24,34.62,34.08,34.18,640626.0,28.9725,29.294,28.8371,28.9217,640626.0
2020-03-10 15:30:00,34.16,34.69,34.0,34.51,1800021.0,28.9048,29.3533,28.7694,29.201,1800021.0
2020-03-11 09:30:00,33.11,34.14,32.53,32.6,1043488.0,28.0163,28.8879,27.5256,27.5848,1043488.0
2020-03-11 10:00:00,32.6,32.83,31.86,32.02,651550.0,27.5848,27.7794,26.9586,27.094,651550.0
2020-03-11 10:30:00,31.97,32.46,31.7,32.13,789288.0,27.0517,27.4663,26.8233,27.1871,789288.0
2020-03-11 11:00:00,32.15,32.16,30.81,30.92,994512.0,27.204,27.2125,26.0702,26.1633,994512.0
2020-03-11 11:30:00,30.92,31.13,30.66,30.86,497479.0,26.1633,26.3409,25.9433,26.1125,497479.0
2020-03-11 12:00:00,30.84,31.49,30.82,31.29,437499.0,26.0956,26.6456,26.0786,26.4763,437499.0
2020-03-11 12:30:00,31.28,31.33,30.61,30.99,593817.0,26.4679,26.5102,25.9009,26.2225,593817.0
2020-03-11 13:00:00,30.99,30.99,30.36,30.6,426415.0,26.2225,26.2225,25.6894,25.8925,426415.0
2020-03-11 13:30:00,30.58,30.76,30.29,30.68,430007.0,25.8756,26.0279,25.6302,25.9602,430007.0
2020-03-11 14:00:00,30.68,30.71,29.84,30.01,663167.0,25.9602,25.9856,25.2494,25.3933,663167.0
2020-03-11 14:30:00,30.01,30.57,29.84,29.91,663870.0,25.3933,25.8671,25.2494,25.3086,663870.0
2020-03-11 15:00:00,29.91,31.5,29.43,31.02,1736832.0,25.3086,26.654,24.9025,26.2479,1736832.0
2020-03-11 15:30:00,31.08,32.41,30.71,31.35,1949860.0,26.2986,27.424,25.9856,26.5271,1949860.0
2020-03-12 09:30:00,28.17,28.17,27.81,27.99,11314.0,23.8363,23.8363,23.5317,23.684,11314.0
2020-03-12 10:00:00,27.0,28.0,25.09,25.44,2775829.0,22.8463,23.6925,21.2301,21.5263,2775829.0
2020-03-12 10:30:00,25.47,26.06,25.04,25.59,1568606.0,21.5517,22.0509,21.1878,21.6532,1568606.0
2020-03-12 11:00:00,25.61,25.65,23.55,23.98,1601216.0,21.6701,21.704,19.9271,20.2909,1601216.0
2020-03-12 11:30:00,24.0,24.25,22.89,23.3,1435174.0,20.3078,20.5194,19.3686,19.7155,1435174.0
2020-03-12 12:00:00,23.29,24.79,23.28,24.78,1368421.0,19.7071,20.9763,19.6986,20.9678,1368421.0
2020-03-12 12:30:00,24.75,25.33,24.05,25.01,1449619.0,20.9425,21.4332,20.3501,21.1625,1449619.0
2020-03-12 13:00:00,25.03,25.49,24.01,24.04,1308816.0,21.1794,21.5686,20.3163,20.3417,1308816.0
2020-03-12 13:30:00,24.02,24.11,23.48,23.77,919712.0,20.3248,20.4009,19.8678,20.1132,919712.0
2020-03-12 14:00:00,23.75,23.97,23.5,23.5,953180.0,20.0963,20.2824,19.8848,19.8848,953180.0
2020-03-12 14:30:00,23.5,23.89,23.0,23.03,1207345.0,19.8848,20.2148,19.4617,19.4871,1207345.0
2020-03-12 15:00:00,23.04,23.06,22.5,22.5,1740973.0,19.4955,19.5124,19.0386,19.0386,1740973.0
2020-03-12 15:30:00,22.51,23.42,22.5,22.88,3098494.0,19.0471,19.8171,19.0386,19.3601,3098494.0
2020-03-13 09:30:00,25.84,26.29,23.38,23.52,1445182.0,21.8648,22.2455,19.7832,19.9017,1445182.0
2020-03-13 10:00:00,23.5,24.44,23.39,24.15,1153946.0,19.8848,20.6801,19.7917,20.4348,1153946.0
2020-03-13 10:30:00,24.15,24.29,23.27,23.33,1016067.0,20.4348,20.5532,19.6901,19.7409,1016067.0
2020-03-13 11:00:00,23.33,23.78,23.11,23.13,702173.0,19.7409,20.1217,19.5547,19.5717,702173.0
2020-03-13 11:30:00,23.14,23.36,22.76,23.06,1016931.0,19.5801,19.7663,19.2586,19.5124,1016931.0
2020-03-13 12:00:00,23.07,23.47,22.85,23.29,522172.0,19.5209,19.8594,19.3347,19.7071,522172.0
2020-03-13 12:30:00,23.29,23.55,23.0,23.01,624246.0,19.7071,19.9271,19.4617,19.4701,624246.0
2020-03-13 13:00:00,23.02,23.33,22.91,23.13,587479.0,19.4786,19.7409,19.3855,19.5717,587479.0
2020-03-13 13:30:00,23.13,23.37,22.98,23.11,770095.0,19.5717,19.7748,19.4447,19.5547,770095.0
2020-03-13 14:00:00,23.12,23.21,22.9,22.99,857208.0,19.5632,19.6394,19.3771,19.4532,857208.0
2020-03-13 14:30:00,23.01,23.28,22.84,23.08,709557.0,19.4701,19.6986,19.3263,19.5294,709557.0
2020-03-13 15:00:00,23.07,23.33,22.71,22.96,1059731.0,19.5209,19.7409,19.2163,19.4278,1059731.0
2020-03-13 15:30:00,22.98,24.92,22.74,24.92,3933180.0,19.4447,21.0863,19.2417,21.0863,3933180.0
2020-03-16 09:30:00,20.52,21.74,19.99,21.31,727301.0,17.3632,18.3955,16.9147,18.0317,727301.0
2020-03-16 10:00:00,21.29,21.71,20.16,21.63,1128427.0,18.0147,18.3701,17.0586,18.3024,1128427.0
2020-03-16 10:30:00,21.64,23.12,21.61,22.39,874547.0,18.3109,19.5632,18.2855,18.9455,874547.0
2020-03-16 11:00:00,22.37,23.75,22.23,23.45,761890.0,18.9286,20.0963,18.8101,19.8424,761890.0
2020-03-16 11:30:00,23.45,23.47,22.18,22.56,702377.0,19.8424,19.8594,18.7678,19.0894,702377.0
2020-03-16 12:00:00,22.58,22.78,22.17,22.45,653098.0,19.1063,19.2755,18.7594,18.9963,653098.0
2020-03-16 12:30:00,22.46,22.56,21.02,21.26,599402.0,19.0047,19.0894,17.7863,17.9894,599402.0
2020-03-16 13:00:00,21.23,21.54,20.93,21.03,572513.0,17.964,18.2263,17.7101,17.7947,572513.0
2020-03-16 13:30:00,21.03,21.23,20.95,21.05,503438.0,17.7947,17.964,17.727,17.8117,503438.0
2020-03-16 14:00:00,21.04,21.34,20.92,21.29,476074.0,17.8032,18.057,17.7017,18.0147,476074.0
2020-03-16 14:30:00,21.29,21.59,20.5,21.06,915215.0,18.0147,18.2686,17.3463,17.8201,915215.0
2020-03-16 15:00:00,21.07,21.28,20.77,20.97,715555.0,17.8286,18.0063,17.5747,17.744,715555.0
2020-03-16 15:30:00,20.97,21.04,20.0,20.32,2515484.0,17.744,17.8032,16.9232,17.194,2515484.0
2020-03-17 09:30:00,20.84,21.0,18.46,18.57,1170944.0,17.634,17.7694,15.6201,15.7132,1170944.0
2020-03-17 10:00:00,18.57,19.55,18.56,18.98,899553.0,15.7132,16.5424,15.7047,16.0601,899553.0
2020-03-17 10:30:00,18.97,19.55,18.68,19.47,869318.0,16.0516,16.5424,15.8063,16.4747,869318.0
2020-03-17 11:00:00,19.48,20.87,19.23,20.51,556396.0,16.4832,17.6594,16.2717,17.3547,556396.0
2020-03-17 11:30:00,20.49,21.47,20.37,21.19,723570.0,17.3378,18.167,17.2363,17.9301,723570.0
2020-03-17 12:00:00,21.2,21.75,20.5,20.71,671077.0,17.9386,18.404,17.3463,17.524,671077.0
2020-03-17 12:30:00,20.71,20.92,20.3,20.51,468208.0,17.524,17.7017,17.177,17.3547,468208.0
2020-03-17 13:00:00,20.52,20.57,19.64,19.86,421797.0,17.3632,17.4055,16.6186,16.8047,421797.0
2020-03-17 13:30:00,19.85,19.85,19.5,19.59,475495.0,16.7963,16.7963,16.5001,16.5763,475495.0
2020-03-17 14:00:00,19.57,20.2,19.51,20.11,399423.0,16.5593,17.0924,16.5086,17.0163,399423.0
2020-03-17 14:30:00,20.13,20.55,19.95,20.19,500674.0,17.0332,17.3886,16.8809,17.084,500674.0
2020-03-17 15:00:00,20.19,20.19,19.68,19.76,573698.0,17.084,17.084,16.6524,16.7201,573698.0
2020-03-17 15:30:00,19.76,20.32,19.75,20.32,1629860.0,16.7201,17.194,16.7117,17.194,1629860.0
2020-03-18 09:30:00,18.6,19.1,16.76,17.89,2070792.0,15.7386,16.1616,14.1816,15.1378,2070792.0
2020-03-18 10:00:00,17.89,18.37,17.65,17.84,860564.0,15.1378,15.544,14.9347,15.0955,860564.0
2020-03-18 10:30:00,17.84,18.15,16.77,16.8,849901.0,15.0955,15.3578,14.1901,14.2155,849901.0
2020-03-18 11:00:00,16.8,16.96,16.5,16.64,698949.0,14.2155,14.3509,13.9616,14.0801,698949.0
2020-03-18 11:30:00,16.64,16.86,16.41,16.82,755779.0,14.0801,14.2663,13.8855,14.2324,755779.0
2020-03-18 12:00:00,16.82,17.11,16.6,17.01,631103.0,14.2324,14.4778,14.0463,14.3932,631103.0
2020-03-18 12:30:00,17.03,17.08,16.75,16.76,803348.0,14.4101,14.4524,14.1732,14.1816,803348.0
2020-03-18 13:00:00,16.64,16.79,16.31,16.38,495145.0,14.0801,14.207,13.8009,13.8601,495145.0
2020-03-18 13:30:00,16.39,16.95,16.25,16.43,697524.0,13.8686,14.3424,13.7501,13.9024,697524.0
2020-03-18 14:00:00,16.43,16.63,15.91,16.08,736580.0,13.9024,14.0716,13.4624,13.6062,736580.0
2020-03-18 14:30:00,16.07,17.37,15.91,17.26,903991.0,13.5978,14.6978,13.4624,14.6047,903991.0
2020-03-18 15:00:00,17.26,17.61,16.85,17.03,1399017.0,14.6047,14.9009,14.2578,14.4101,1399017.0
2020-03-18 15:30:00,17.02,17.09,15.58,16.74,3376277.0,14.4016,14.4609,13.1832,14.1647,3376277.0
2020-03-19 09:30:00,17.01,17.23,15.26,16.29,1224839.0,14.3932,14.5793,12.9124,13.7839,1224839.0
2020-03-19 10:00:00,16.28,17.77,15.96,17.16,1106888.0,13.7755,15.0363,13.5047,14.5201,1106888.0
2020-03-19 10:30:00,17.18,17.25,16.37,16.38,759377.0,14.537,14.5963,13.8516,13.8601,759377.0
2020-03-19 11:00:00,16.37,16.78,15.83,16.73,971068.0,13.8516,14.1986,13.3947,14.1563,971068.0
2020-03-19 11:30:00,16.75,17.32,16.41,16.73,813678.0,14.1732,14.6555,13.8855,14.1563,813678.0
2020-03-19 12:00:00,16.75,16.91,16.17,16.44,590641.0,14.1732,14.3086,13.6824,13.9109,590641.0
2020-03-19 12:30:00,16.43,16.6,15.66,15.72,885757.0,13.9024,14.0463,13.2509,13.3016,885757.0
2020-03-19 13:00:00,15.73,16.12,15.63,15.98,811927.0,13.3101,13.6401,13.2255,13.5216,811927.0
2020-03-19 13:30:00,15.98,17.3,15.98,17.03,1066836.0,13.5216,14.6386,13.5216,14.4101,1066836.0
2020-03-19 14:00:00,17.02,17.74,16.85,17.38,854872.0,14.4016,15.0109,14.2578,14.7063,854872.0
2020-03-19 14:30:00,17.4,17.75,17.09,17.19,797203.0,14.7232,15.0193,14.4609,14.5455,797203.0
2020-03-19 15:00:00,17.19,17.25,16.47,16.86,1022685.0,14.5455,14.5963,13.9362,14.2663,1022685.0
2020-03-19 15:30:00,16.87,16.93,16.27,16.72,3178588.0,14.2747,14.3255,13.767,14.1478,3178588.0
2020-03-20 09:30:00,17.61,18.12,16.43,18.06,2193148.0,14.9009,15.3324,13.9024,15.2816,2193148.0
2020-03-20 10:00:00,18.07,18.75,17.78,18.71,1203214.0,15.2901,15.8655,15.0447,15.8316,1203214.0
2020-03-20 10:30:00,18.72,19.58,18.69,19.55,982842.0,15.8401,16.5678,15.8147,16.5424,982842.0
2020-03-20 11:00:00,19.52,19.86,18.12,18.64,969005.0,16.517,16.8047,15.3324,15.7724,969005.0
2020-03-20 11:30:00,18.62,18.82,18.29,18.31,642914.0,15.7555,15.9247,15.4763,15.4932,642914.0
2020-03-20 12:00:00,18.32,18.59,18.1,18.36,710679.0,15.5016,15.7301,15.3155,15.5355,710679.0
2020-03-20 12:30:00,18.35,18.77,18.17,18.32,620657.0,15.527,15.8824,15.3747,15.5016,620657.0
2020-03-20 13:00:00,18.32,18.94,18.18,18.85,685023.0,15.5016,16.0263,15.3832,15.9501,685023.0
2020-03-20 13:30:00,18.85,19.0,18.54,18.79,683363.0,15.9501,16.077,15.6878,15.8993,683363.0
2020-03-20 14:00:00,18.79,18.87,18.1,18.25,636965.0,15.8993,15.967,15.3155,15.4424,636965.0
2020-03-20 14:30:00,18.28,18.4,17.53,17.61,679442.0,15.4678,15.5693,14.8332,14.9009,679442.0
2020-03-20 15:00:00,17.61,17.89,17.11,17.77,975984.0,14.9009,15.1378,14.4778,15.0363,975984.0
2020-03-20 15:30:00,17.79,19.09,17.79,19.06,2600735.0,15.0532,16.1532,15.0532,16.1278,2600735.0
2020-03-23 09:30:00,18.71,18.82,17.79,18.57,1198934.0,15.8316,15.9247,15.0532,15.7132,1198934.0
2020-03-23 10:00:00,18.57,18.77,17.88,18.28,596076.0,15.7132,15.8824,15.1293,15.4678,596076.0
2020-03-23 10:30:00,18.25,18.52,17.78,18.16,589635.0,15.4424,15.6709,15.0447,15.3663,589635.0
2020-03-23 11:00:00,18.15,18.33,17.06,17.09,798473.0,15.3578,15.5101,14.4355,14.4609,798473.0
2020-03-23 11:30:00,17.07,17.37,16.95,16.98,637624.0,14.4439,14.6978,14.3424,14.3678,637624.0
2020-03-23 12:00:00,16.96,17.54,16.83,17.07,653970.0,14.3509,14.8416,14.2409,14.4439,653970.0
2020-03-23 12:30:00,17.04,17.16,16.7,16.95,670168.0,14.4186,14.5201,14.1309,14.3424,670168.0
2020-03-23 13:00:00,16.96,17.46,16.87,17.0,805327.0,14.3509,14.7739,14.2747,14.3847,805327.0
2020-03-23 13:30:00,17.0,17.49,16.75,16.96,631469.0,14.3847,14.7993,14.1732,14.3509,631469.0
2020-03-23 14:00:00,17.01,17.17,16.7,17.02,536022.0,14.3932,14.5286,14.1309,14.4016,536022.0
2020-03-23 14:30:00,17.02,17.49,16.72,16.9,774339.0,14.4016,14.7993,14.1478,14.3001,774339.0
2020-03-23 15:00:00,16.93,17.21,16.59,16.71,851392.0,14.3255,14.5624,14.0378,14.1393,851392.0
2020-03-23 15:30:00,16.71,16.8,16.5,16.62,1720198.0,14.1393,14.2155,13.9616,14.0632,1720198.0
2020-03-24 09:30:00,17.99,18.77,17.78,18.27,1129468.0,15.2224,15.8824,15.0447,15.4593,1129468.0
2020-03-24 10:00:00,18.27,18.48,18.03,18.44,1156059.0,15.4593,15.637,15.2563,15.6032,1156059.0
2020-03-24 10:30:00,18.45,18.45,17.8,18.06,724207.0,15.6116,15.6116,15.0616,15.2816,724207.0
2020-03-24 11:00:00,18.05,18.18,17.87,18.1,417021.0,15.2732,15.3832,15.1209,15.3155,417021.0
2020-03-24 11:30:00,18.1,18.25,18.03,18.15,486778.0,15.3155,15.4424,15.2563,15.3578,486778.0
2020-03-24 12:00:00,18.17,18.26,18.04,18.2,838629.0,15.3747,15.4509,15.2647,15.4001,838629.0
2020-03-24 12:30:00,18.2,18.29,17.87,17.87,516953.0,15.4001,15.4763,15.1209,15.1209,516953.0
2020-03-24 13:00:00,17.88,18.01,17.57,17.68,410317.0,15.1293,15.2393,14.867,14.9601,410317.0
2020-03-24 13:30:00,17.67,17.72,16.95,16.99,714372.0,14.9516,14.9939,14.3424,14.3763,714372.0
2020-03-24 14:00:00,16.99,17.07,16.82,17.01,817352.0,14.3763,14.4439,14.2324,14.3932,817352.0
2020-03-24 14:30:00,17.01,17.27,16.83,17.25,794269.0,14.3932,14.6132,14.2409,14.5963,794269.0
2020-03-24 15:00:00,17.24,17.41,17.16,17.35,657910.0,14.5878,14.7316,14.5201,14.6809,657910.0
2020-03-24 15:30:00,17.34,17.59,17.0,17.49,2139770.0,14.6724,14.8839,14.3847,14.7993,2139770.0
2020-03-25 09:30:00,18.25,18.4,17.12,17.22,2461100.0,15.4424,15.5693,14.4863,14.5709,2461100.0
2020-03-25 10:00:00,17.2,17.34,16.57,17.24,940460.0,14.5539,14.6724,14.0209,14.5878,940460.0
2020-03-25 10:30:00,17.23,18.57,17.22,18.48,1182289.0,14.5793,15.7132,14.5709,15.637,1182289.0
2020-03-25 11:00:00,18.51,18.85,18.31,18.72,727187.0,15.6624,15.9501,15.4932,15.8401,727187.0
2020-03-25 11:30:00,18.74,19.53,18.63,19.43,808722.0,15.857,16.5255,15.764,16.4409,808722.0
2020-03-25 12:00:00,19.43,21.06,19.39,20.91,1503757.0,16.4409,17.8201,16.407,17.6932,1503757.0
2020-03-25 12:30:00,20.86,22.06,20.7,21.24,1450801.0,17.6509,18.6663,17.5155,17.9724,1450801.0
2020-03-25 13:00:00,21.27,21.91,21.21,21.8,907075.0,17.9978,18.5394,17.947,18.4463,907075.0
2020-03-25 13:30:00,21.8,22.33,21.61,21.76,1026496.0,18.4463,18.8947,18.2855,18.4124,1026496.0
2020-03-25 14:00:00,21.73,21.98,21.28,21.77,780655.0,18.387,18.5986,18.0063,18.4209,780655.0
2020-03-25 14:30:00,21.74,22.06,21.34,21.88,672085.0,18.3955,18.6663,18.057,18.514,672085.0
2020-03-25 15:00:00,21.86,22.26,21.79,21.86,817626.0,18.497,18.8355,18.4378,18.497,817626.0
2020-03-25 15:30:00,21.87,22.2,20.97,21.1,1581208.0,18.5055,18.7847,17.744,17.854,1581208.0
2020-03-26 09:30:00,22.25,23.2,22.08,22.88,2353834.0,18.8271,19.6309,18.6832,19.3601,2353834.0
2020-03-26 10:00:00,22.9,24.16,22.75,23.77,1448246.0,19.3771,20.4432,19.2501,20.1132,1448246.0
2020-03-26 10:30:00,23.77,24.19,23.01,23.62,1156877.0,20.1132,20.4686,19.4701,19.9863,1156877.0
2020-03-26 11:00:00,23.63,24.28,23.41,24.25,698423.0,19.9948,20.5448,19.8086,20.5194,698423.0
2020-03-26 11:30:00,24.26,24.86,24.1,24.48,873724.0,20.5278,21.0355,20.3924,20.714,873724.0
2020-03-26 12:00:00,24.5,24.72,24.03,24.4,667482.0,20.7309,20.9171,20.3332,20.6463,667482.0
2020-03-26 12:30:00,24.42,24.74,24.29,24.47,484576.0,20.6632,20.934,20.5532,20.7055,484576.0
2020-03-26 13:00:00,24.48,24.58,23.54,23.59,547207.0,20.714,20.7986,19.9186,19.9609,547207.0
2020-03-26 13:30:00,23.63,23.74,22.61,22.66,774547.0,19.9948,20.0878,19.1317,19.174,774547.0
2020-03-26 14:00:00,22.67,22.93,22.28,22.66,863703.0,19.1824,19.4024,18.8524,19.174,863703.0
2020-03-26 14:30:00,22.67,23.08,22.67,22.93,543561.0,19.1824,19.5294,19.1824,19.4024,543561.0
2020-03-26 15:00:00,22.93,23.09,22.65,23.07,651868.0,19.4024,19.5378,19.1655,19.5209,651868.0
2020-03-26 15:30:00,23.08,23.32,22.81,23.14,1720493.0,19.5294,19.7324,19.3009,19.5801,1720493.0
2020-03-27 09:30:00,22.05,22.05,20.6,21.81,1520613.0,18.6578,18.6578,17.4309,18.4547,1520613.0
2020-03-27 10:00:00,21.8,22.62,21.73,22.5,877359.0,18.4463,19.1401,18.387,19.0386,877359.0
2020-03-27 10:30:00,22.52,22.68,22.31,22.46,403565.0,19.0555,19.1909,18.8778,19.0047,403565.0
2020-03-27 11:00:00,22.46,23.5,22.45,23.32,551154.0,19.0047,19.8848,18.9963,19.7324,551154.0
2020-03-27 11:30:00,23.35,23.4,22.87,23.04,334721.0,19.7578,19.8001,19.3517,19.4955,334721.0
2020-03-27 12:00:00,23.04,23.25,22.77,22.98,309299.0,19.4955,19.6732,19.2671,19.4447,309299.0
2020-03-27 12:30:00,22.96,23.31,22.94,23.29,249431.0,19.4278,19.724,19.4109,19.7071,249431.0
2020-03-27 13:00:00,23.29,23.45,23.17,23.2,296926.0,19.7071,19.8424,19.6055,19.6309,296926.0
2020-03-27 13:30:00,23.21,23.93,23.11,23.59,564769.0,19.6394,20.2486,19.5547,19.9609,564769.0
2020-03-27 14:00:00,23.6,23.79,23.28,23.49,388558.0,19.9694,20.1301,19.6986,19.8763,388558.0
2020-03-27 14:30:00,23.49,23.59,23.07,23.19,470040.0,19.8763,19.9609,19.5209,19.6224,470040.0
2020-03-27 15:00:00,23.18,23.69,23.11,23.59,515015.0,19.614,20.0455,19.5547,19.9609,515015.0
2020-03-27 15:30:00,23.59,23.66,23.1,23.13,1178712.0,19.9609,20.0201,19.5463,19.5717,1178712.0
2020-03-30 09:30:00,22.83,22.95,21.5,22.51,1032617.0,19.3178,19.4194,18.1924,19.0471,1032617.0
2020-03-30 10:00:00,22.48,22.97,22.21,22.78,490651.0,19.0217,19.4363,18.7932,19.2755,490651.0
2020-03-30 10:30:00,22.79,23.5,22.67,22.96,540025.0,19.284,19.8848,19.1824,19.4278,540025.0
2020-03-30 11:00:00,22.97,23.44,22.57,23.22,527752.0,19.4363,19.834,19.0978,19.6478,527752.0
2020-03-30 11:30:00,23.22,23.99,23.19,23.88,552999.0,19.6478,20.2994,19.6224,20.2063,552999.0
2020-03-30 12:00:00,23.89,24.15,23.77,24.08,716304.0,20.2148,20.4348,20.1132,20.3755,716304.0
2020-03-30 12:30:00,24.07,24.15,23.78,23.96,545499.0,20.3671,20.4348,20.1217,20.274,545499.0
2020-03-30 13:00:00,23.96,24.07,23.42,23.43,348868.0,20.274,20.3671,19.8171,19.8255,348868.0
2020-03-30 13:30:00,23.43,23.92,23.35,23.83,598173.0,19.8255,20.2401,19.7578,20.164,598173.0
2020-03-30 14:00:00,23.82,24.14,23.72,24.12,480446.0,20.1555,20.4263,20.0709,20.4094,480446.0
2020-03-30 14:30:00,24.12,24.49,24.06,24.48,376134.0,20.4094,20.7224,20.3586,20.714,376134.0
2020-03-30 15:00:00,24.49,24.5,24.13,24.3,428910.0,20.7224,20.7309,20.4178,20.5617,428910.0
2020-03-30 15:30:00,24.3,24.7,24.2,24.33,1201902.0,20.5617,20.9001,20.4771,20.5871,1201902.0
2020-03-31 09:30:00,25.53,25.64,24.21,24.57,968056.0,21.6025,21.6955,20.4855,20.7901,968056.0
2020-03-31 10:00:00,24.57,25.11,24.51,24.65,517866.0,20.7901,21.2471,20.7394,20.8578,517866.0
2020-03-31 10:30:00,24.63,24.78,24.31,24.63,468629.0,20.8409,20.9678,20.5701,20.8409,468629.0
2020-03-31 11:00:00,24.63,24.68,24.27,24.59,368517.0,20.8409,20.8832,20.5363,20.8071,368517.0
2020-03-31 11:30:00,24.59,24.93,24.5,24.82,417477.0,20.8071,21.0948,20.7309,21.0017,417477.0
2020-03-31 12:00:00,24.8,24.86,24.41,24.53,310302.0,20.9848,21.0355,20.6548,20.7563,310302.0
2020-03-31 12:30:00,24.52,24.63,23.73,23.81,559081.0,20.7478,20.8409,20.0794,20.1471,559081.0
2020-03-31 13:00:00,23.78,23.84,22.81,22.9,837269.0,20.1217,20.1724,19.3009,19.3771,837269.0
2020-03-31 13:30:00,22.9,23.32,22.79,23.28,352454.0,19.3771,19.7324,19.284,19.6986,352454.0
2020-03-31 14:00:00,23.27,23.58,23.23,23.34,408948.0,19.6901,19.9524,19.6563,19.7494,408948.0
2020-03-31 14:30:00,23.34,23.35,23.04,23.3,382049.0,19.7494,19.7578,19.4955,19.7155,382049.0
2020-03-31 15:00:00,23.28,23.39,22.79,22.87,412862.0,19.6986,19.7917,19.284,19.3517,412862.0
2020-03-31 15:30:00,22.87,23.94,22.69,23.62,1342744.0,19.3517,20.2571,19.1994,19.9863,1342744.0
2020-04-01 09:30:00,21.93,22.45,21.24,22.08,950921.0,18.5563,18.9963,17.9724,18.6832,950921.0
2020-04-01 10:00:00,22.08,22.69,22.03,22.22,473147.0,18.6832,19.1994,18.6409,18.8017,473147.0
2020-04-01 10:30:00,22.23,22.43,21.9,22.1,319052.0,18.8101,18.9794,18.5309,18.7001,319052.0
2020-04-01 11:00:00,22.09,22.31,21.88,21.89,303493.0,18.6917,18.8778,18.514,18.5224,303493.0
2020-04-01 11:30:00,21.89,22.12,21.75,21.83,325074.0,18.5224,18.7171,18.404,18.4717,325074.0
2020-04-01 12:00:00,21.81,21.82,21.3,21.31,409171.0,18.4547,18.4632,18.0232,18.0317,409171.0
2020-04-01 12:30:00,21.32,21.38,21.0,21.05,379859.0,18.0401,18.0909,17.7694,17.8117,379859.0
2020-04-01 13:00:00,21.05,21.43,21.02,21.33,421601.0,17.8117,18.1332,17.7863,18.0486,421601.0
2020-04-01 13:30:00,21.32,21.34,21.0,21.12,497592.0,18.0401,18.057,17.7694,17.8709,497592.0
2020-04-01 14:00:00,21.13,21.18,20.72,20.87,595685.0,17.8794,17.9217,17.5324,17.6594,595685.0
2020-04-01 14:30:00,20.87,20.91,20.67,20.72,310369.0,17.6594,17.6932,17.4901,17.5324,310369.0
2020-04-01 15:00:00,20.72,21.07,20.72,20.93,503908.0,17.5324,17.8286,17.5324,17.7101,503908.0
2020-04-01 15:30:00,20.93,21.09,20.65,20.87,946928.0,17.7101,17.8455,17.4732,17.6594,946928.0
2020-04-02 09:30:00,22.19,22.29,21.17,21.47,698965.0,18.7763,18.8609,17.9132,18.167,698965.0
2020-04-02 10:00:00,21.47,22.37,21.25,22.21,616118.0,18.167,18.9286,17.9809,18.7932,616118.0
2020-04-02 10:30:00,22.2,24.8,22.14,22.52,1550627.0,18.7847,20.9848,18.734,19.0555,1550627.0
2020-04-02 11:00:00,22.59,22.7,21.15,21.45,900100.0,19.1147,19.2078,17.8963,18.1501,900100.0
2020-04-02 11:30:00,21.44,22.3,21.35,22.11,612210.0,18.1417,18.8694,18.0655,18.7086,612210.0
2020-04-02 12:00:00,22.14,22.43,21.72,21.92,516899.0,18.734,18.9794,18.3786,18.5478,516899.0
2020-04-02 12:30:00,21.91,22.33,21.77,22.3,409689.0,18.5394,18.8947,18.4209,18.8694,409689.0
2020-04-02 13:00:00,22.3,22.62,21.46,21.52,564477.0,18.8694,19.1401,18.1586,18.2094,564477.0
2020-04-02 13:30:00,21.51,21.63,21.32,21.38,399957.0,18.2009,18.3024,18.0401,18.0909,399957.0
2020-04-02 14:00:00,21.38,21.39,20.96,21.21,607229.0,18.0909,18.0994,17.7355,17.947,607229.0
2020-04-02 14:30:00,21.21,21.35,20.98,21.32,470850.0,17.947,18.0655,17.7524,18.0401,470850.0
2020-04-02 15:00:00,21.32,21.42,21.12,21.35,496321.0,18.0401,18.1247,17.8709,18.0655,496321.0
2020-04-02 15:30:00,21.34,21.4,20.94,21.22,1617630.0,18.057,18.1078,17.7186,17.9555,1617630.0
2020-04-03 09:30:00,22.49,22.51,20.85,21.09,1166793.0,19.0301,19.0471,17.6424,17.8455,1166793.0
2020-04-03 10:00:00,21.11,21.32,20.6,20.77,558562.0,17.8624,18.0401,17.4309,17.5747,558562.0
2020-04-03 10:30:00,20.8,20.86,20.05,20.19,1033265.0,17.6001,17.6509,16.9655,17.084,1033265.0
2020-04-03 11:00:00,20.19,20.42,20.02,20.18,575004.0,17.084,17.2786,16.9401,17.0755,575004.0
2020-04-03 11:30:00,20.16,20.29,19.8,19.81,865573.0,17.0586,17.1686,16.754,16.7624,865573.0
2020-04-03 12:00:00,19.81,19.98,19.58,19.74,762441.0,16.7624,16.9063,16.5678,16.7032,762441.0
2020-04-03 12:30:00,19.74,20.29,19.71,19.83,649012.0,16.7032,17.1686,16.6778,16.7793,649012.0
2020-04-03 13:00:00,19.83,20.0,19.57,19.57,601286.0,16.7793,16.9232,16.5593,16.5593,601286.0
2020-04-03 13:30:00,19.58,19.59,18.27,19.44,2166698.0,16.5678,16.5763,15.4593,16.4493,2166698.0
2020-04-03 14:00:00,19.44,19.61,19.3,19.6,729001.0,16.4493,16.5932,16.3309,16.5847,729001.0
2020-04-03 14:30:00,19.59,19.99,19.51,19.98,752694.0,16.5763,16.9147,16.5086,16.9063,752694.0
2020-04-03 15:00:00,19.97,20.22,19.78,19.91,724522.0,16.8978,17.1093,16.737,16.847,724522.0
2020-04-03 15:30:00,19.93,20.25,19.78,20.06,1431919.0,16.864,17.1347,16.737,16.974,1431919.0
2020-04-06 09:30:00,21.16,22.09,21.06,21.69,990539.0,17.9047,18.6917,17.8201,18.3532,990539.0
2020-04-06 10:00:00,21.69,22.65,21.52,22.24,668371.0,18.3532,19.1655,18.2094,18.8186,668371.0
2020-04-06 10:30:00,22.24,22.46,21.8,22.45,482709.0,18.8186,19.0047,18.4463,18.9963,482709.0
2020-04-06 11:00:00,22.43,22.49,21.9,22.12,489245.0,18.9794,19.0301,18.5309,18.7171,489245.0
2020-04-06 11:30:00,22.12,22.49,22.01,22.43,531089.0,18.7171,19.0301,18.624,18.9794,531089.0
2020-04-06 12:00:00,22.45,22.89,22.31,22.64,450821.0,18.9963,19.3686,18.8778,19.1571,450821.0
2020-04-06 12:30:00,22.64,22.74,22.49,22.7,522329.0,19.1571,19.2417,19.0301,19.2078,522329.0
2020-04-06 13:00:00,22.71,22.92,22.63,22.83,475997.0,19.2163,19.394,19.1486,19.3178,475997.0
2020-04-06 13:30:00,22.83,23.53,22.79,23.49,677082.0,19.3178,19.9101,19.284,19.8763,677082.0
2020-04-06 14:00:00,23.49,23.49,22.84,23.1,421233.0,19.8763,19.8763,19.3263,19.5463,421233.0
2020-04-06 14:30:00,23.11,23.28,22.83,22.89,360833.0,19.5547,19.6986,19.3178,19.3686,360833.0
2020-04-06 15:00:00,22.93,23.07,22.68,22.97,494050.0,19.4024,19.5209,19.1909,19.4363,494050.0
2020-04-06 15:30:00,22.95,23.19,22.76,23.09,1069356.0,19.4194,19.6224,19.2586,19.5378,1069356.0
2020-04-07 09:30:00,25.39,26.0,24.78,25.24,1697137.0,21.484,22.0002,20.9678,21.3571,1697137.0
2020-04-07 10:00:00,25.25,25.44,23.71,23.96,1100937.0,21.3655,21.5263,20.0624,20.274,1100937.0
2020-04-07 10:30:00,23.97,24.33,23.03,23.54,863673.0,20.2824,20.5871,19.4871,19.9186,863673.0
2020-04-07 11:00:00,23.53,24.27,23.36,23.7,672926.0,19.9101,20.5363,19.7663,20.054,672926.0
2020-04-07 11:30:00,23.7,24.59,23.6,24.02,705597.0,20.054,20.8071,19.9694,20.3248,705597.0
2020-04-07 12:00:00,24.02,24.34,23.92,24.1,548563.0,20.3248,20.5955,20.2401,20.3924,548563.0
2020-04-07 12:30:00,24.11,24.33,23.82,23.95,420213.0,20.4009,20.5871,20.1555,20.2655,420213.0
2020-04-07 13:00:00,23.93,23.98,23.34,23.47,555523.0,20.2486,20.2909,19.7494,19.8594,555523.0
2020-04-07 13:30:00,23.49,23.63,23.15,23.23,589461.0,19.8763,19.9948,19.5886,19.6563,589461.0
2020-04-07 14:00:00,23.21,23.26,22.6,22.74,1077685.0,19.6394,19.6817,19.1232,19.2417,1077685.0
2020-04-07 14:30:00,22.75,22.87,22.14,22.48,968742.0,19.2501,19.3517,18.734,19.0217,968742.0
2020-04-07 15:00:00,22.46,22.68,22.1,22.29,710274.0,19.0047,19.1909,18.7001,18.8609,710274.0
2020-04-07 15:30:00,22.29,23.05,22.2,22.5,1387548.0,18.8609,19.504,18.7847,19.0386,1387548.0
2020-04-08 09:30:00,23.25,23.9,23.18,23.52,681245.0,19.6732,20.2232,19.614,19.9017,681245.0
2020-04-08 10:00:00,23.55,24.68,23.51,24.43,704797.0,19.9271,20.8832,19.8932,20.6717,704797.0
2020-04-08 10:30:00,24.4,24.43,23.72,23.86,626961.0,20.6463,20.6717,20.0709,20.1894,626961.0
2020-04-08 11:00:00,23.87,24.6,23.76,24.58,918174.0,20.1978,20.8155,20.1048,20.7986,918174.0
2020-04-08 11:30:00,24.6,24.97,24.5,24.76,868040.0,20.8155,21.1286,20.7309,20.9509,868040.0
2020-04-08 12:00:00,24.78,25.09,24.4,24.93,667476.0,20.9678,21.2301,20.6463,21.0948,667476.0
2020-04-08 12:30:00,24.96,25.08,24.74,24.95,558236.0,21.1201,21.2217,20.934,21.1117,558236.0
2020-04-08 13:00:00,24.99,25.03,24.57,24.87,354777.0,21.1455,21.1794,20.7901,21.044,354777.0
2020-04-08 13:30:00,24.88,24.94,24.41,24.44,540573.0,21.0525,21.1032,20.6548,20.6801,540573.0
2020-04-08 14:00:00,24.48,24.87,24.37,24.75,487808.0,20.714,21.044,20.6209,20.9425,487808.0
2020-04-08 14:30:00,24.74,25.1,24.74,25.01,534849.0,20.934,21.2386,20.934,21.1625,534849.0
2020-04-08 15:00:00,25.01,25.28,24.73,24.88,579862.0,21.1625,21.3909,20.9255,21.0525,579862.0
2020-04-08 15:30:00,24.88,25.08,24.04,24.3,2071210.0,21.0525,21.2217,20.3417,20.5617,2071210.0
2020-04-09 09:30:00,26.07,26.49,25.53,26.44,1833885.0,22.0594,22.4148,21.6025,22.3725,1833885.0
2020-04-09 10:00:00,26.46,26.81,25.86,26.46,1305548.0,22.3894,22.6855,21.8817,22.3894,1305548.0
2020-04-09 10:30:00,26.47,27.27,26.35,27.22,1187508.0,22.3978,23.0748,22.2963,23.0325,1187508.0
2020-04-09 11:00:00,27.22,27.24,26.33,26.74,1338849.0,23.0325,23.0494,22.2794,22.6263,1338849.0
2020-04-09 11:30:00,26.74,26.81,26.12,26.48,541636.0,22.6263,22.6855,22.1017,22.4063,541636.0
2020-04-09 12:00:00,26.49,26.77,26.35,26.62,447381.0,22.4148,22.6517,22.2963,22.5248,447381.0
2020-04-09 12:30:00,26.64,26.99,26.43,26.96,432048.0,22.5417,22.8378,22.364,22.8125,432048.0
2020-04-09 13:00:00,26.96,27.04,26.78,26.89,521647.0,22.8125,22.8802,22.6602,22.7532,521647.0
2020-04-09 13:30:00,26.9,27.09,26.37,26.65,547819.0,22.7617,22.9225,22.3132,22.5502,547819.0
2020-04-09 14:00:00,26.67,26.7,25.34,25.36,816670.0,22.5671,22.5925,21.4417,21.4586,816670.0
2020-04-09 14:30:00,25.36,25.4,24.03,24.28,1468083.0,21.4586,21.4925,20.3332,20.5448,1468083.0
2020-04-09 15:00:00,24.3,25.23,24.3,25.21,1007338.0,20.5617,21.3486,20.5617,21.3317,1007338.0
2020-04-09 15:30:00,25.23,25.72,25.16,25.6,1375028.0,21.3486,21.7632,21.2894,21.6617,1375028.0
2020-04-13 09:30:00,26.8,26.8,25.33,25.96,1509171.0,22.6771,22.6771,21.4332,21.9663,1509171.0
2020-04-13 10:00:00,25.95,26.66,25.64,25.9,657222.0,21.9578,22.5586,21.6955,21.9155,657222.0
2020-04-13 10:30:00,25.88,25.96,25.05,25.12,502866.0,21.8986,21.9663,21.1963,21.2555,502866.0
2020-04-13 11:00:00,25.11,25.56,24.72,25.46,579266.0,21.2471,21.6278,20.9171,21.5432,579266.0
2020-04-13 11:30:00,25.45,25.64,25.21,25.58,247879.0,21.5348,21.6955,21.3317,21.6448,247879.0
2020-04-13 12:00:00,25.58,26.27,25.57,25.61,495376.0,21.6448,22.2286,21.6363,21.6701,495376.0
2020-04-13 12:30:00,25.59,25.65,25.31,25.42,282427.0,21.6532,21.704,21.4163,21.5094,282427.0
2020-04-13 13:00:00,25.4,25.48,25.16,25.42,304796.0,21.4925,21.5601,21.2894,21.5094,304796.0
2020-04-13 13:30:00,25.42,25.62,25.26,25.28,264931.0,21.5094,21.6786,21.374,21.3909,264931.0
2020-04-13 14:00:00,25.27,25.44,25.09,25.33,251163.0,21.3825,21.5263,21.2301,21.4332,251163.0
2020-04-13 14:30:00,25.35,25.41,25.01,25.18,302622.0,21.4501,21.5009,21.1625,21.3063,302622.0
2020-04-13 15:00:00,25.17,25.36,25.0,25.28,333026.0,21.2978,21.4586,21.154,21.3909,333026.0
2020-04-13 15:30:00,25.28,25.56,25.22,25.33,836954.0,21.3909,21.6278,21.3401,21.4332,836954.0
2020-04-14 09:30:00,25.32,26.46,25.32,26.32,953894.0,21.4248,22.3894,21.4248,22.2709,953894.0
2020-04-14 10:00:00,26.3,26.42,25.96,26.07,501555.0,22.254,22.3555,21.9663,22.0594,501555.0
2020-04-14 10:30:00,26.09,26.11,25.67,25.69,404932.0,22.0763,22.0932,21.7209,21.7378,404932.0
2020-04-14 11:00:00,25.71,25.99,25.36,25.77,547018.0,21.7548,21.9917,21.4586,21.8055,547018.0
2020-04-14 11:30:00,25.78,25.94,25.51,25.63,253318.0,21.814,21.9494,21.5855,21.6871,253318.0
2020-04-14 12:00:00,25.64,26.19,25.64,25.99,398550.0,21.6955,22.1609,21.6955,21.9917,398550.0
2020-04-14 12:30:00,26.01,26.04,25.82,25.93,244338.0,22.0086,22.034,21.8478,21.9409,244338.0
2020-04-14 13:00:00,25.94,26.0,25.59,25.82,345468.0,21.9494,22.0002,21.6532,21.8478,345468.0
2020-04-14 13:30:00,25.82,26.11,25.81,25.94,286368.0,21.8478,22.0932,21.8394,21.9494,286368.0
2020-04-14 14:00:00,25.95,26.18,25.88,26.14,298862.0,21.9578,22.1525,21.8986,22.1186,298862.0
2020-04-14 14:30:00,26.15,26.23,26.06,26.14,244066.0,22.1271,22.1948,22.0509,22.1186,244066.0
2020-04-14 15:00:00,26.14,26.17,25.92,26.11,385996.0,22.1186,22.144,21.9325,22.0932,385996.0
2020-04-14 15:30:00,26.11,26.37,26.04,26.29,894321.0,22.0932,22.3132,22.034,22.2455,894321.0
2020-04-15 09:30:00,24.81,24.81,23.87,24.06,1102045.0,20.9932,20.9932,20.1978,20.3586,1102045.0
2020-04-15 10:00:00,24.05,24.2,23.66,23.94,616784.0,20.3501,20.4771,20.0201,20.2571,616784.0
2020-04-15 10:30:00,23.93,23.93,23.51,23.73,537435.0,20.2486,20.2486,19.8932,20.0794,537435.0
2020-04-15 11:00:00,23.72,24.0,23.61,23.96,380216.0,20.0709,20.3078,19.9778,20.274,380216.0
2020-04-15 11:30:00,23.95,24.14,23.73,23.91,272598.0,20.2655,20.4263,20.0794,20.2317,272598.0
2020-04-15 12:00:00,23.91,24.51,23.91,24.49,374046.0,20.2317,20.7394,20.2317,20.7224,374046.0
2020-04-15 12:30:00,24.5,24.64,24.3,24.43,297818.0,20.7309,20.8494,20.5617,20.6717,297818.0
2020-04-15 13:00:00,24.43,24.68,24.3,24.3,262098.0,20.6717,20.8832,20.5617,20.5617,262098.0
2020-04-15 13:30:00,24.3,24.34,23.9,24.04,378813.0,20.5617,20.5955,20.2232,20.3417,378813.0
2020-04-15 14:00:00,24.04,24.16,23.86,24.08,475056.0,20.3417,20.4432,20.1894,20.3755,475056.0
2020-04-15 14:30:00,24.08,24.16,23.93,24.15,405444.0,20.3755,20.4432,20.2486,20.4348,405444.0
2020-04-15 15:00:00,24.14,24.4,23.9,24.08,611458.0,20.4263,20.6463,20.2232,20.3755,611458.0
2020-04-15 15:30:00,24.08,24.15,23.83,23.97,1045537.0,20.3755,20.4348,20.164,20.2824,1045537.0
2020-04-16 09:30:00,24.01,24.1,22.5,22.51,1573075.0,20.3163,20.3924,19.0386,19.0471,1573075.0
2020-04-16 10:00:00,22.5,22.74,22.45,22.66,906142.0,19.0386,19.2417,18.9963,19.174,906142.0
2020-04-16 10:30:00,22.65,22.74,22.25,22.43,680908.0,19.1655,19.2417,18.8271,18.9794,680908.0
2020-04-16 11:00:00,22.42,22.7,22.22,22.23,675504.0,18.9709,19.2078,18.8017,18.8101,675504.0
2020-04-16 11:30:00,22.22,22.36,22.03,22.22,502507.0,18.8017,18.9201,18.6409,18.8017,502507.0
2020-04-16 12:00:00,22.24,22.34,22.09,22.33,552473.0,18.8186,18.9032,18.6917,18.8947,552473.0
2020-04-16 12:30:00,22.33,22.33,22.01,22.02,488038.0,18.8947,18.8947,18.624,18.6324,488038.0
2020-04-16 13:00:00,22.03,22.16,21.95,22.15,629937.0,18.6409,18.7509,18.5732,18.7424,629937.0
2020-04-16 13:30:00,22.16,22.32,22.0,22.03,414999.0,18.7509,18.8863,18.6155,18.6409,414999.0
2020-04-16 14:00:00,22.03,22.33,21.99,22.3,482546.0,18.6409,18.8947,18.6071,18.8694,482546.0
2020-04-16 14:30:00,22.3,22.34,22.11,22.12,412395.0,18.8694,18.9032,18.7086,18.7171,412395.0
2020-04-16 15:00:00,22.12,22.29,22.03,22.23,541811.0,18.7171,18.8609,18.6409,18.8101,541811.0
2020-04-16 15:30:00,22.24,22.27,21.9,21.95,1465090.0,18.8186,18.844,18.5309,18.5732,1465090.0
2020-04-17 09:30:00,22.61,23.8,22.42,23.67,1949455.0,19.1317,20.1386,18.9709,20.0286,1949455.0
2020-04-17 10:00:00,23.66,23.84,23.11,23.51,1206770.0,20.0201,20.1724,19.5547,19.8932,1206770.0
2020-04-17 10:30:00,23.5,23.82,23.26,23.66,737059.0,19.8848,20.1555,19.6817,20.0201,737059.0
2020-04-17 11:00:00,23.65,24.08,23.64,23.81,771044.0,20.0117,20.3755,20.0032,20.1471,771044.0
2020-04-17 11:30:00,23.82,24.18,23.79,24.07,445029.0,20.1555,20.4601,20.1301,20.3671,445029.0
2020-04-17 12:00:00,24.07,24.49,23.99,24.34,628604.0,20.3671,20.7224,20.2994,20.5955,628604.0
2020-04-17 12:30:00,24.34,24.83,24.32,24.77,458203.0,20.5955,21.0101,20.5786,20.9594,458203.0
2020-04-17 13:00:00,24.77,24.96,24.67,24.76,468134.0,20.9594,21.1201,20.8748,20.9509,468134.0
2020-04-17 13:30:00,24.76,24.95,24.46,24.68,718190.0,20.9509,21.1117,20.6971,20.8832,718190.0
2020-04-17 14:00:00,24.66,24.73,24.43,24.54,431388.0,20.8663,20.9255,20.6717,20.7648,431388.0
2020-04-17 14:30:00,24.53,24.88,24.47,24.69,728814.0,20.7563,21.0525,20.7055,20.8917,728814.0
2020-04-17 15:00:00,24.69,24.88,24.61,24.84,490464.0,20.8917,21.0525,20.824,21.0186,490464.0
2020-04-17 15:30:00,24.84,25.5,24.84,25.45,1331862.0,21.0186,21.5771,21.0186,21.5348,1331862.0
2020-04-20 09:30:00,23.44,25.24,22.75,25.14,1660437.0,19.834,21.3571,19.2501,21.2725,1660437.0
2020-04-20 10:00:00,25.13,25.33,24.86,24.99,669577.0,21.264,21.4332,21.0355,21.1455,669577.0
2020-04-20 10:30:00,24.98,25.91,24.98,25.61,789695.0,21.1371,21.924,21.1371,21.6701,789695.0
2020-04-20 11:00:00,25.59,25.79,24.9,25.47,681607.0,21.6532,21.8225,21.0694,21.5517,681607.0
2020-04-20 11:30:00,25.48,25.85,25.39,25.81,372820.0,21.5601,21.8732,21.484,21.8394,372820.0
2020-04-20 12:00:00,25.82,25.84,25.43,25.53,337677.0,21.8478,21.8648,21.5178,21.6025,337677.0
2020-04-20 12:30:00,25.54,25.75,25.4,25.51,380005.0,21.6109,21.7886,21.4925,21.5855,380005.0
2020-04-20 13:00:00,25.51,25.53,25.22,25.41,397524.0,21.5855,21.6025,21.3401,21.5009,397524.0
2020-04-20 13:30:00,25.42,25.47,25.07,25.21,340882.0,21.5094,21.5517,21.2132,21.3317,340882.0
2020-04-20 14:00:00,25.2,25.39,24.45,24.45,468326.0,21.3232,21.484,20.6886,20.6886,468326.0
2020-04-20 14:30:00,24.44,25.02,24.42,24.64,634136.0,20.6801,21.1709,20.6632,20.8494,634136.0
2020-04-20 15:00:00,24.65,24.97,24.52,24.77,708801.0,20.8578,21.1286,20.7478,20.9594,708801.0
2020-04-20 15:30:00,24.78,25.01,24.69,24.85,901833.0,20.9678,21.1625,20.8917,21.0271,901833.0
2020-04-21 09:30:00,24.18,24.84,23.67,24.65,849283.0,20.4601,21.0186,20.0286,20.8578,849283.0
2020-04-21 10:00:00,24.62,25.03,24.22,25.0,553191.0,20.8325,21.1794,20.494,21.154,553191.0
2020-04-21 10:30:00,24.99,25.08,24.57,25.02,433427.0,21.1455,21.2217,20.7901,21.1709,433427.0
2020-04-21 11:00:00,25.02,25.02,23.92,23.98,897058.0,21.1709,21.1709,20.2401,20.2909,897058.0
2020-04-21 11:30:00,23.97,24.2,23.71,23.98,661580.0,20.2824,20.4771,20.0624,20.2909,661580.0
2020-04-21 12:00:00,23.98,24.19,23.7,23.75,601040.0,20.2909,20.4686,20.054,20.0963,601040.0
2020-04-21 12:30:00,23.75,23.84,23.47,23.81,631243.0,20.0963,20.1724,19.8594,20.1471,631243.0
2020-04-21 13:00:00,23.8,23.93,23.35,23.6,603962.0,20.1386,20.2486,19.7578,19.9694,603962.0
2020-04-21 13:30:00,23.6,23.78,23.08,23.13,706985.0,19.9694,20.1217,19.5294,19.5717,706985.0
2020-04-21 14:00:00,23.13,23.71,23.04,23.55,733806.0,19.5717,20.0624,19.4955,19.9271,733806.0
2020-04-21 14:30:00,23.56,24.04,23.5,23.81,796647.0,19.9355,20.3417,19.8848,20.1471,796647.0
2020-04-21 15:00:00,23.82,24.09,23.78,23.82,790377.0,20.1555,20.384,20.1217,20.1555,790377.0
2020-04-21 15:30:00,23.81,23.97,23.7,23.71,1081783.0,20.1471,20.2824,20.054,20.0624,1081783.0
2020-04-22 09:30:00,24.9,25.3,24.36,24.55,1145899.0,21.0694,21.4078,20.6124,20.7732,1145899.0
2020-04-22 10:00:00,24.63,24.65,24.14,24.18,614772.0,20.8409,20.8578,20.4263,20.4601,614772.0
2020-04-22 10:30:00,24.19,24.7,24.09,24.61,664346.0,20.4686,20.9001,20.384,20.824,664346.0
2020-04-22 11:00:00,24.61,24.66,24.22,24.31,513237.0,20.824,20.8663,20.494,20.5701,513237.0
2020-04-22 11:30:00,24.33,24.88,24.32,24.64,306194.0,20.5871,21.0525,20.5786,20.8494,306194.0
2020-04-22 12:00:00,24.64,24.68,24.28,24.38,450029.0,20.8494,20.8832,20.5448,20.6294,450029.0
2020-04-22 12:30:00,24.38,24.58,24.25,24.31,450031.0,20.6294,20.7986,20.5194,20.5701,450031.0
2020-04-22 13:00:00,24.31,24.46,24.25,24.43,281700.0,20.5701,20.6971,20.5194,20.6717,281700.0
2020-04-22 13:30:00,24.44,24.46,24.32,24.39,230387.0,20.6801,20.6971,20.5786,20.6378,230387.0
2020-04-22 14:00:00,24.4,24.49,24.33,24.47,219594.0,20.6463,20.7224,20.5871,20.7055,219594.0
2020-04-22 14:30:00,24.48,24.71,24.47,24.62,265867.0,20.714,20.9086,20.7055,20.8325,265867.0
2020-04-22 15:00:00,24.62,24.64,24.48,24.53,397175.0,20.8325,20.8494,20.714,20.7563,397175.0
2020-04-22 15:30:00,24.54,24.85,24.5,24.69,851274.0,20.7648,21.0271,20.7309,20.8917,851274.0
2020-04-23 09:30:00,25.45,25.99,25.34,25.79,1167058.0,21.5348,21.9917,21.4417,21.8225,1167058.0
2020-04-23 10:00:00,25.8,26.61,25.63,26.58,759734.0,21.8309,22.5163,21.6871,22.4909,759734.0
2020-04-23 10:30:00,26.58,26.8,26.31,26.53,684459.0,22.4909,22.6771,22.2625,22.4486,684459.0
2020-04-23 11:00:00,26.51,26.89,26.26,26.78,793778.0,22.4317,22.7532,22.2202,22.6602,793778.0
2020-04-23 11:30:00,26.79,26.84,26.09,26.2,548758.0,22.6686,22.7109,22.0763,22.1694,548758.0
2020-04-23 12:00:00,26.2,26.21,25.9,25.97,493026.0,22.1694,22.1778,21.9155,21.9748,493026.0
2020-04-23 12:30:00,25.97,26.03,25.17,25.47,872559.0,21.9748,22.0255,21.2978,21.5517,872559.0
2020-04-23 13:00:00,25.49,26.03,25.43,25.73,496604.0,21.5686,22.0255,21.5178,21.7717,496604.0
2020-04-23 13:30:00,25.72,25.95,25.6,25.76,440217.0,21.7632,21.9578,21.6617,21.7971,440217.0
2020-04-23 14:00:00,25.76,25.94,25.63,25.92,306412.0,21.7971,21.9494,21.6871,21.9325,306412.0
2020-04-23 14:30:00,25.91,26.11,25.77,26.02,289487.0,21.924,22.0932,21.8055,22.0171,289487.0
2020-04-23 15:00:00,26.03,26.09,25.79,26.08,372071.0,22.0255,22.0763,21.8225,22.0678,372071.0
2020-04-23 15:30:00,26.05,26.22,25.92,25.96,753587.0,22.0425,22.1863,21.9325,21.9663,753587.0
2020-04-24 09:30:00,26.26,26.68,25.66,25.87,1324573.0,22.2202,22.5755,21.7125,21.8902,1324573.0
2020-04-24 10:00:00,25.88,26.17,25.4,25.52,513815.0,21.8986,22.144,21.4925,21.594,513815.0
2020-04-24 10:30:00,25.51,26.23,25.47,26.17,577018.0,21.5855,22.1948,21.5517,22.144,577018.0
2020-04-24 11:00:00,26.16,26.17,25.69,25.84,445138.0,22.1355,22.144,21.7378,21.8648,445138.0
2020-04-24 11:30:00,25.84,25.92,25.65,25.74,232826.0,21.8648,21.9325,21.704,21.7801,232826.0
2020-04-24 12:00:00,25.75,25.9,25.42,25.57,535953.0,21.7886,21.9155,21.5094,21.6363,535953.0
2020-04-24 12:30:00,25.57,25.8,25.5,25.68,378049.0,21.6363,21.8309,21.5771,21.7294,378049.0
2020-04-24 13:00:00,25.69,26.06,25.54,26.03,318197.0,21.7378,22.0509,21.6109,22.0255,318197.0
2020-04-24 13:30:00,26.03,26.1,25.88,26.02,363466.0,22.0255,22.0848,21.8986,22.0171,363466.0
2020-04-24 14:00:00,26.03,26.16,25.92,26.16,303467.0,22.0255,22.1355,21.9325,22.1355,303467.0
2020-04-24 14:30:00,26.15,26.37,26.13,26.25,320577.0,22.1271,22.3132,22.1102,22.2117,320577.0
2020-04-24 15:00:00,26.25,26.27,26.09,26.17,578884.0,22.2117,22.2286,22.0763,22.144,578884.0
2020-04-24 15:30:00,26.17,26.17,25.62,25.76,1289699.0,22.144,22.144,21.6786,21.7971,1289699.0
2020-04-27 09:30:00,25.99,26.0,25.04,25.68,1069248.0,21.9917,22.0002,21.1878,21.7294,1069248.0
2020-04-27 10:00:00,25.69,26.16,25.44,25.92,562214.0,21.7378,22.1355,21.5263,21.9325,562214.0
2020-04-27 10:30:00,25.92,26.2,25.76,26.01,369516.0,21.9325,22.1694,21.7971,22.0086,369516.0
2020-04-27 11:00:00,26.03,26.12,25.74,25.88,445004.0,22.0255,22.1017,21.7801,21.8986,445004.0
2020-04-27 11:30:00,25.87,26.24,25.83,25.99,367378.0,21.8902,22.2032,21.8563,21.9917,367378.0
2020-04-27 12:00:00,25.99,26.32,25.95,26.2,388066.0,21.9917,22.2709,21.9578,22.1694,388066.0
2020-04-27 12:30:00,26.19,26.24,26.02,26.11,349529.0,22.1609,22.2032,22.0171,22.0932,349529.0
2020-04-27 13:00:00,26.11,26.11,25.75,26.0,584065.0,22.0932,22.0932,21.7886,22.0002,584065.0
2020-04-27 13:30:00,25.99,26.26,25.95,26.25,288842.0,21.9917,22.2202,21.9578,22.2117,288842.0
2020-04-27 14:00:00,26.26,26.3,26.12,26.18,304413.0,22.2202,22.254,22.1017,22.1525,304413.0
2020-04-27 14:30:00,26.18,26.34,26.09,26.34,367893.0,22.1525,22.2878,22.0763,22.2878,367893.0
2020-04-27 15:00:00,26.34,26.43,26.29,26.29,350076.0,22.2878,22.364,22.2455,22.2455,350076.0
2020-04-27 15:30:00,26.31,26.58,26.25,26.45,955507.0,22.2625,22.4909,22.2117,22.3809,955507.0
2020-04-28 09:30:00,27.22,28.3,27.07,27.59,1090311.0,23.0325,23.9463,22.9055,23.3455,1090311.0
2020-04-28 10:00:00,27.59,27.95,27.36,27.68,819174.0,23.3455,23.6502,23.1509,23.4217,819174.0
2020-04-28 10:30:00,27.68,27.77,26.46,26.49,589345.0,23.4217,23.4979,22.3894,22.4148,589345.0
2020-04-28 11:00:00,26.5,27.73,26.46,27.59,736455.0,22.4232,23.464,22.3894,23.3455,736455.0
2020-04-28 11:30:00,27.57,27.82,27.48,27.55,414313.0,23.3286,23.5402,23.2525,23.3117,414313.0
2020-04-28 12:00:00,27.58,27.92,27.5,27.9,361934.0,23.3371,23.6248,23.2694,23.6079,361934.0
2020-04-28 12:30:00,27.9,27.92,27.62,27.81,234133.0,23.6079,23.6248,23.3709,23.5317,234133.0
2020-04-28 13:00:00,27.81,27.99,27.73,27.95,236591.0,23.5317,23.684,23.464,23.6502,236591.0
2020-04-28 13:30:00,27.95,27.96,27.67,27.79,235047.0,23.6502,23.6586,23.4132,23.5148,235047.0
2020-04-28 14:00:00,27.8,28.04,27.77,28.0,336634.0,23.5232,23.7263,23.4979,23.6925,336634.0
2020-04-28 14:30:00,27.99,28.32,27.99,28.27,431419.0,23.684,23.9632,23.684,23.9209,431419.0
2020-04-28 15:00:00,28.27,28.49,28.21,28.48,436445.0,23.9209,24.1071,23.8702,24.0986,436445.0
2020-04-28 15:30:00,28.47,28.62,28.34,28.44,907789.0,24.0902,24.2171,23.9802,24.0648,907789.0
2020-04-29 09:30:00,29.8,30.37,29.59,30.02,1171942.0,25.2156,25.6979,25.0379,25.4017,1171942.0
2020-04-29 10:00:00,30.02,30.33,29.51,30.32,1120272.0,25.4017,25.664,24.9702,25.6556,1120272.0
2020-04-29 10:30:00,30.33,31.27,30.33,31.05,1129562.0,25.664,26.4594,25.664,26.2733,1129562.0
2020-04-29 11:00:00,31.05,31.55,30.57,31.32,950403.0,26.2733,26.6963,25.8671,26.5017,950403.0
2020-04-29 11:30:00,31.31,31.42,30.57,31.0,757925.0,26.4933,26.5863,25.8671,26.2309,757925.0
2020-04-29 12:00:00,31.03,31.77,30.74,31.63,803148.0,26.2563,26.8825,26.0109,26.764,803148.0
2020-04-29 12:30:00,31.63,31.91,31.5,31.83,510965.0,26.764,27.001,26.654,26.9333,510965.0
2020-04-29 13:00:00,31.84,32.13,31.65,32.05,594165.0,26.9417,27.1871,26.781,27.1194,594165.0
2020-04-29 13:30:00,32.04,32.08,31.57,31.75,450654.0,27.111,27.1448,26.7133,26.8656,450654.0
2020-04-29 14:00:00,31.77,32.22,31.55,32.15,571157.0,26.8825,27.2633,26.6963,27.204,571157.0
2020-04-29 14:30:00,32.14,32.55,31.96,32.44,681373.0,27.1956,27.5425,27.0433,27.4494,681373.0
2020-04-29 15:00:00,32.43,33.0,32.42,32.94,1067910.0,27.441,27.9233,27.4325,27.8725,1067910.0
2020-04-29 15:30:00,32.94,33.32,32.88,33.04,1722104.0,27.8725,28.194,27.8217,27.9571,1722104.0
2020-04-30 09:30:00,33.1,33.76,31.42,33.41,1709205.0,28.0079,28.5663,26.5863,28.2702,1709205.0
2020-04-30 10:00:00,33.42,33.85,33.01,33.68,962744.0,28.2787,28.6425,27.9317,28.4987,962744.0
2020-04-30 10:30:00,33.68,33.91,32.92,33.0,1050765.0,28.4987,28.6933,27.8556,27.9233,1050765.0
2020-04-30 11:00:00,32.98,33.09,32.44,32.58,706857.0,27.9063,27.9994,27.4494,27.5679,706857.0
2020-04-30 11:30:00,32.56,32.73,31.82,31.91,640559.0,27.551,27.6948,26.9248,27.001,640559.0
2020-04-30 12:00:00,31.91,31.91,31.21,31.74,743323.0,27.001,27.001,26.4086,26.8571,743323.0
2020-04-30 12:30:00,31.73,31.92,31.33,31.81,449335.0,26.8486,27.0094,26.5102,26.9163,449335.0
2020-04-30 13:00:00,31.8,31.88,31.37,31.6,350941.0,26.9079,26.9756,26.544,26.7386,350941.0
2020-04-30 13:30:00,31.59,31.98,31.52,31.53,358984.0,26.7302,27.0602,26.671,26.6794,358984.0
2020-04-30 14:00:00,31.54,31.95,31.48,31.93,338056.0,26.6879,27.0348,26.6371,27.0179,338056.0
2020-04-30 14:30:00,31.93,32.12,31.89,32.03,308378.0,27.0179,27.1786,26.984,27.1025,308378.0
2020-04-30 15:00:00,32.05,32.16,31.92,32.06,555823.0,27.1194,27.2125,27.0094,27.1279,555823.0
2020-04-30 15:30:00,32.07,32.76,31.91,32.02,1603748.0,27.1363,27.7202,27.001,27.094,1603748.0
2020-05-01 09:30:00,30.3,30.79,29.02,29.35,1096733.0,25.6386,26.0533,24.5556,24.8348,1096733.0
2020-05-01 10:00:00,29.42,29.77,29.26,29.45,472340.0,24.894,25.1902,24.7586,24.9194,472340.0
2020-05-01 10:30:00,29.48,29.98,29.37,29.85,343424.0,24.9448,25.3679,24.8517,25.2579,343424.0
2020-05-01 11:00:00,29.84,30.1,29.75,29.84,356573.0,25.2494,25.4694,25.1732,25.2494,356573.0
2020-05-01 11:30:00,29.83,29.84,29.08,29.23,377614.0,25.2409,25.2494,24.6063,24.7332,377614.0
2020-05-01 12:00:00,29.24,29.78,29.08,29.3,325415.0,24.7417,25.1986,24.6063,24.7925,325415.0
2020-05-01 12:30:00,29.31,29.4,29.13,29.19,247347.0,24.8009,24.8771,24.6486,24.6994,247347.0
2020-05-01 13:00:00,29.18,29.38,29.12,29.34,216618.0,24.6909,24.8602,24.6402,24.8263,216618.0
2020-05-01 13:30:00,29.33,29.49,29.03,29.13,194366.0,24.8179,24.9532,24.564,24.6486,194366.0
2020-05-01 14:00:00,29.13,29.63,29.07,29.59,202436.0,24.6486,25.0717,24.5979,25.0379,202436.0
2020-05-01 14:30:00,29.61,29.61,29.07,29.12,312127.0,25.0548,25.0548,24.5979,24.6402,312127.0
2020-05-01 15:00:00,29.12,29.22,28.92,29.03,500194.0,24.6402,24.7248,24.4709,24.564,500194.0
2020-05-01 15:30:00,29.03,29.34,28.89,29.27,1216960.0,24.564,24.8263,24.4456,24.7671,1216960.0
2020-05-04 09:30:00,28.54,30.1,28.52,29.74,1313531.0,24.1494,25.4694,24.1325,25.1648,1313531.0
2020-05-04 10:00:00,29.75,30.84,29.7,30.29,837982.0,25.1732,26.0956,25.1309,25.6302,837982.0
2020-05-04 10:30:00,30.29,30.59,29.89,29.98,537962.0,25.6302,25.884,25.2917,25.3679,537962.0
2020-05-04 11:00:00,29.98,30.57,29.81,30.38,531009.0,25.3679,25.8671,25.224,25.7063,531009.0
2020-05-04 11:30:00,30.42,30.43,30.03,30.04,477821.0,25.7402,25.7486,25.4102,25.4186,477821.0
2020-05-04 12:00:00,30.04,30.73,30.01,30.71,454128.0,25.4186,26.0025,25.3933,25.9856,454128.0
2020-05-04 12:30:00,30.73,30.87,30.48,30.79,419947.0,26.0025,26.1209,25.7909,26.0533,419947.0
2020-05-04 13:00:00,30.79,30.89,30.28,30.5,610255.0,26.0533,26.1379,25.6217,25.8079,610255.0
2020-05-04 13:30:00,30.5,30.67,30.21,30.61,441675.0,25.8079,25.9517,25.5625,25.9009,441675.0
2020-05-04 14:00:00,30.62,30.7,30.36,30.49,406521.0,25.9094,25.9771,25.6894,25.7994,406521.0
2020-05-04 14:30:00,30.49,30.9,30.46,30.86,400670.0,25.7994,26.1463,25.774,26.1125,400670.0
2020-05-04 15:00:00,30.86,31.51,30.81,31.36,735158.0,26.1125,26.6625,26.0702,26.5356,735158.0
2020-05-04 15:30:00,31.36,31.57,31.33,31.54,1534637.0,26.5356,26.7133,26.5102,26.6879,1534637.0
2020-05-05 09:30:00,34.3,34.4,31.72,31.86,3081576.0,29.0233,29.1079,26.8402,26.9586,3081576.0
2020-05-05 10:00:00,31.87,32.58,30.98,30.99,1623234.0,26.9671,27.5679,26.214,26.2225,1623234.0
2020-05-05 10:30:00,30.98,31.76,30.91,31.5,987077.0,26.214,26.874,26.1548,26.654,987077.0
2020-05-05 11:00:00,31.51,31.95,31.27,31.58,599080.0,26.6625,27.0348,26.4594,26.7217,599080.0
2020-05-05 11:30:00,31.57,31.8,31.39,31.42,534560.0,26.7133,26.9079,26.561,26.5863,534560.0
2020-05-05 12:00:00,31.43,31.86,31.23,31.85,567493.0,26.5948,26.9586,26.4256,26.9502,567493.0
2020-05-05 12:30:00,31.84,32.0,31.51,31.65,370043.0,26.9417,27.0771,26.6625,26.781,370043.0
2020-05-05 13:00:00,31.65,31.84,31.45,31.62,407424.0,26.781,26.9417,26.6117,26.7556,407424.0
2020-05-05 13:30:00,31.61,31.65,31.15,31.23,426099.0,26.7471,26.781,26.3579,26.4256,426099.0
2020-05-05 14:00:00,31.24,31.67,31.13,31.43,429699.0,26.434,26.7979,26.3409,26.5948,429699.0
2020-05-05 14:30:00,31.42,31.7,31.39,31.45,431506.0,26.5863,26.8233,26.561,26.6117,431506.0
2020-05-05 15:00:00,31.46,31.54,30.84,30.97,592603.0,26.6202,26.6879,26.0956,26.2056,592603.0
2020-05-05 15:30:00,30.97,31.44,30.75,31.12,1189553.0,26.2056,26.6033,26.0194,26.3325,1189553.0
2020-05-06 09:30:00,31.19,31.73,30.26,30.44,756126.0,26.3917,26.8486,25.6048,25.7571,756126.0
2020-05-06 10:00:00,30.41,30.77,30.12,30.58,597556.0,25.7317,26.0363,25.4863,25.8756,597556.0
2020-05-06 10:30:00,30.6,31.26,30.35,30.38,589778.0,25.8925,26.451,25.6809,25.7063,589778.0
2020-05-06 11:00:00,30.38,30.43,29.66,29.75,631316.0,25.7063,25.7486,25.0971,25.1732,631316.0
2020-05-06 11:30:00,29.73,29.97,29.61,29.88,505920.0,25.1563,25.3594,25.0548,25.2833,505920.0
2020-05-06 12:00:00,29.88,30.19,29.7,30.13,452442.0,25.2833,25.5456,25.1309,25.4948,452442.0
2020-05-06 12:30:00,30.14,30.34,30.0,30.14,370438.0,25.5033,25.6725,25.3848,25.5033,370438.0
2020-05-06 13:00:00,30.15,30.19,29.91,29.97,250847.0,25.5117,25.5456,25.3086,25.3594,250847.0
2020-05-06 13:30:00,29.97,30.15,29.94,30.04,228282.0,25.3594,25.5117,25.334,25.4186,228282.0
2020-05-06 14:00:00,30.02,30.04,29.82,29.84,262425.0,25.4017,25.4186,25.2325,25.2494,262425.0
2020-05-06 14:30:00,29.85,30.22,29.8,30.13,297300.0,25.2579,25.5709,25.2156,25.4948,297300.0
2020-05-06 15:00:00,30.11,30.15,29.91,29.96,358994.0,25.4779,25.5117,25.3086,25.3509,358994.0
2020-05-06 15:30:00,29.96,29.97,29.51,29.53,1010336.0,25.3509,25.3594,24.9702,24.9871,1010336.0
2020-05-07 09:30:00,30.58,31.35,30.04,30.83,1107383.0,25.8756,26.5271,25.4186,26.0871,1107383.0
2020-05-07 10:00:00,30.83,30.89,30.2,30.75,629921.0,26.0871,26.1379,25.554,26.0194,629921.0
2020-05-07 10:30:00,30.74,31.34,30.73,30.99,465088.0,26.0109,26.5186,26.0025,26.2225,465088.0
2020-05-07 11:00:00,31.01,31.24,30.95,31.18,342913.0,26.2394,26.434,26.1886,26.3833,342913.0
2020-05-07 11:30:00,31.18,31.25,30.84,30.93,254873.0,26.3833,26.4425,26.0956,26.1717,254873.0
2020-05-07 12:00:00,30.92,31.45,30.91,31.29,412910.0,26.1633,26.6117,26.1548,26.4763,412910.0
2020-05-07 12:30:00,31.25,31.26,30.7,30.88,448201.0,26.4425,26.451,25.9771,26.1294,448201.0
2020-05-07 13:00:00,30.88,30.88,30.58,30.67,291556.0,26.1294,26.1294,25.8756,25.9517,291556.0
2020-05-07 13:30:00,30.65,30.89,30.52,30.84,332061.0,25.9348,26.1379,25.8248,26.0956,332061.0
2020-05-07 14:00:00,30.83,30.83,30.56,30.75,191248.0,26.0871,26.0871,25.8586,26.0194,191248.0
2020-05-07 14:30:00,30.76,30.83,30.34,30.35,313191.0,26.0279,26.0871,25.6725,25.6809,313191.0
2020-05-07 15:00:00,30.36,30.57,30.29,30.57,385053.0,25.6894,25.8671,25.6302,25.8671,385053.0
2020-05-07 15:30:00,30.57,30.81,30.42,30.8,682169.0,25.8671,26.0702,25.7402,26.0617,682169.0
2020-05-08 09:30:00,31.64,31.86,31.08,31.66,697785.0,26.7725,26.9586,26.2986,26.7894,697785.0
2020-05-08 10:00:00,31.6,32.18,31.58,31.79,581437.0,26.7386,27.2294,26.7217,26.8994,581437.0
2020-05-08 10:30:00,31.79,32.29,31.59,32.15,595592.0,26.8994,27.3225,26.7302,27.204,595592.0
2020-05-08 11:00:00,32.15,32.68,31.82,32.61,507298.0,27.204,27.6525,26.9248,27.5933,507298.0
2020-05-08 11:30:00,32.61,32.87,32.37,32.63,453475.0,27.5933,27.8133,27.3902,27.6102,453475.0
2020-05-08 12:00:00,32.65,32.77,32.42,32.52,243366.0,27.6271,27.7287,27.4325,27.5171,243366.0
2020-05-08 12:30:00,32.51,32.79,32.5,32.75,235998.0,27.5087,27.7456,27.5002,27.7117,235998.0
2020-05-08 13:00:00,32.75,32.99,32.65,32.95,390324.0,27.7117,27.9148,27.6271,27.881,390324.0
2020-05-08 13:30:00,32.96,33.34,32.95,33.07,516183.0,27.8894,28.211,27.881,27.9825,516183.0
2020-05-08 14:00:00,33.08,33.21,32.94,33.08,403950.0,27.991,28.101,27.8725,27.991,403950.0
2020-05-08 14:30:00,33.07,33.18,32.8,32.97,508822.0,27.9825,28.0756,27.754,27.8979,508822.0
2020-05-08 15:00:00,32.97,32.98,32.64,32.64,521930.0,27.8979,27.9063,27.6187,27.6187,521930.0
2020-05-08 15:30:00,32.63,33.08,32.63,33.01,980611.0,27.6102,27.991,27.6102,27.9317,980611.0
2020-05-11 09:30:00,32.5,33.06,32.22,32.59,757654.0,27.5002,27.974,27.2633,27.5763,757654.0
2020-05-11 10:00:00,32.64,33.02,32.37,32.5,496497.0,27.6187,27.9402,27.3902,27.5002,496497.0
2020-05-11 10:30:00,32.5,32.78,32.01,32.06,387731.0,27.5002,27.7371,27.0856,27.1279,387731.0
2020-05-11 11:00:00,32.06,32.46,32.01,32.1,278762.0,27.1279,27.4663,27.0856,27.1617,278762.0
2020-05-11 11:30:00,32.12,32.61,32.11,32.53,312956.0,27.1786,27.5933,27.1702,27.5256,312956.0
2020-05-11 12:00:00,32.53,33.07,32.5,32.96,468666.0,27.5256,27.9825,27.5002,27.8894,468666.0
2020-05-11 12:30:00,32.97,33.09,32.81,32.87,301092.0,27.8979,27.9994,27.7625,27.8133,301092.0
2020-05-11 13:00:00,32.86,33.09,32.81,32.87,167820.0,27.8048,27.9994,27.7625,27.8133,167820.0
2020-05-11 13:30:00,32.88,32.98,32.65,32.67,195033.0,27.8217,27.9063,27.6271,27.644,195033.0
2020-05-11 14:00:00,32.68,32.77,32.48,32.52,244093.0,27.6525,27.7287,27.4833,27.5171,244093.0
2020-05-11 14:30:00,32.52,32.74,32.52,32.59,177857.0,27.5171,27.7033,27.5171,27.5763,177857.0
2020-05-11 15:00:00,32.6,32.93,32.59,32.88,209443.0,27.5848,27.864,27.5763,27.8217,209443.0
2020-05-11 15:30:00,32.87,33.0,32.65,32.68,627381.0,27.8133,27.9233,27.6271,27.6525,627381.0
2020-05-12 09:30:00,33.01,33.41,32.46,32.76,784246.0,27.9317,28.2702,27.4663,27.7202,784246.0
2020-05-12 10:00:00,32.76,33.11,32.66,32.79,442999.0,27.7202,28.0163,27.6356,27.7456,442999.0
2020-05-12 10:30:00,32.8,32.85,32.32,32.51,419466.0,27.754,27.7963,27.3479,27.5087,419466.0
2020-05-12 11:00:00,32.5,32.95,32.38,32.94,371012.0,27.5002,27.881,27.3986,27.8725,371012.0
2020-05-12 11:30:00,32.94,33.11,32.79,32.98,434497.0,27.8725,28.0163,27.7456,27.9063,434497.0
2020-05-12 12:00:00,32.98,33.27,32.89,33.25,338753.0,27.9063,28.1517,27.8302,28.1348,338753.0
2020-05-12 12:30:00,33.24,33.48,33.06,33.45,367172.0,28.1263,28.3294,27.974,28.304,367172.0
2020-05-12 13:00:00,33.45,33.48,32.72,32.76,379796.0,28.304,28.3294,27.6863,27.7202,379796.0
2020-05-12 13:30:00,32.78,32.89,32.73,32.83,157867.0,27.7371,27.8302,27.6948,27.7794,157867.0
2020-05-12 14:00:00,32.85,32.91,32.55,32.58,194060.0,27.7963,27.8471,27.5425,27.5679,194060.0
2020-05-12 14:30:00,32.6,32.72,32.4,32.64,320135.0,27.5848,27.6863,27.4156,27.6187,320135.0
2020-05-12 15:00:00,32.63,32.87,32.57,32.62,357148.0,27.6102,27.8133,27.5594,27.6017,357148.0
2020-05-12 15:30:00,32.61,32.66,32.21,32.21,917955.0,27.5933,27.6356,27.2548,27.2548,917955.0
2020-05-13 09:30:00,31.89,32.56,30.9,31.33,1199749.0,26.984,27.551,26.1463,26.5102,1199749.0
2020-05-13 10:00:00,31.34,31.87,31.28,31.52,429052.0,26.5186,26.9671,26.4679,26.671,429052.0
2020-05-13 10:30:00,31.53,32.01,31.02,31.09,510264.0,26.6794,27.0856,26.2479,26.3071,510264.0
2020-05-13 11:00:00,31.08,31.27,30.62,30.88,508392.0,26.2986,26.4594,25.9094,26.1294,508392.0
2020-05-13 11:30:00,30.9,31.02,30.5,30.63,414975.0,26.1463,26.2479,25.8079,25.9179,414975.0
2020-05-13 12:00:00,30.63,30.76,30.27,30.76,429568.0,25.9179,26.0279,25.6133,26.0279,429568.0
2020-05-13 12:30:00,30.78,30.96,30.56,30.76,286923.0,26.0448,26.1971,25.8586,26.0279,286923.0
2020-05-13 13:00:00,30.76,31.19,30.46,30.97,236969.0,26.0279,26.3917,25.774,26.2056,236969.0
2020-05-13 13:30:00,30.97,31.02,30.5,30.53,206412.0,26.2056,26.2479,25.8079,25.8333,206412.0
2020-05-13 14:00:00,30.52,30.79,30.31,30.73,373412.0,25.8248,26.0533,25.6471,26.0025,373412.0
2020-05-13 14:30:00,30.72,30.85,30.59,30.63,285343.0,25.994,26.104,25.884,25.9179,285343.0
2020-05-13 15:00:00,30.64,30.95,30.58,30.76,470536.0,25.9263,26.1886,25.8756,26.0279,470536.0
2020-05-13 15:30:00,30.76,31.2,30.74,31.04,1113852.0,26.0279,26.4002,26.0109,26.2648,1113852.0
2020-05-14 09:30:00,30.03,30.18,28.82,29.19,1060914.0,25.4102,25.5371,24.3863,24.6994,1060914.0
2020-05-14 10:00:00,29.18,30.08,29.0,29.9,647572.0,24.6909,25.4525,24.5386,25.3002,647572.0
2020-05-14 10:30:00,29.93,31.53,29.87,31.08,739107.0,25.3256,26.6794,25.2748,26.2986,739107.0
2020-05-14 11:00:00,31.07,31.65,30.89,30.92,624117.0,26.2902,26.781,26.1379,26.1633,624117.0
2020-05-14 11:30:00,30.92,31.04,30.12,30.7,293798.0,26.1633,26.2648,25.4863,25.9771,293798.0
2020-05-14 12:00:00,30.7,31.17,30.67,30.73,263481.0,25.9771,26.3748,25.9517,26.0025,263481.0
2020-05-14 12:30:00,30.74,31.14,30.63,31.01,185724.0,26.0109,26.3494,25.9179,26.2394,185724.0
2020-05-14 13:00:00,31.02,31.11,30.69,31.1,286963.0,26.2479,26.324,25.9686,26.3156,286963.0
2020-05-14 13:30:00,31.1,31.17,30.61,30.63,234424.0,26.3156,26.3748,25.9009,25.9179,234424.0
2020-05-14 14:00:00,30.64,30.82,30.44,30.77,259538.0,25.9263,26.0786,25.7571,26.0363,259538.0
2020-05-14 14:30:00,30.78,30.84,30.5,30.67,229609.0,26.0448,26.0956,25.8079,25.9517,229609.0
2020-05-14 15:00:00,30.68,30.94,30.67,30.79,278063.0,25.9602,26.1802,25.9517,26.0533,278063.0
2020-05-14 15:30:00,30.79,30.93,30.57,30.9,954364.0,26.0533,26.1717,25.8671,26.1463,954364.0
2020-05-15 09:30:00,30.65,30.97,29.88,30.63,787824.0,25.9348,26.2056,25.2833,25.9179,787824.0
2020-05-15 10:00:00,30.64,31.05,30.37,30.95,531077.0,25.9263,26.2733,25.6979,26.1886,531077.0
2020-05-15 10:30:00,30.94,31.26,30.66,30.69,385185.0,26.1802,26.451,25.9433,25.9686,385185.0
2020-05-15 11:00:00,30.69,30.97,30.39,30.8,369871.0,25.9686,26.2056,25.7148,26.0617,369871.0
2020-05-15 11:30:00,30.8,30.84,30.4,30.7,294582.0,26.0617,26.0956,25.7233,25.9771,294582.0
2020-05-15 12:00:00,30.69,30.88,30.61,30.73,293832.0,25.9686,26.1294,25.9009,26.0025,293832.0
2020-05-15 12:30:00,30.72,30.77,30.42,30.51,239214.0,25.994,26.0363,25.7402,25.8163,239214.0
2020-05-15 13:00:00,30.49,30.6,30.29,30.36,267178.0,25.7994,25.8925,25.6302,25.6894,267178.0
2020-05-15 13:30:00,30.35,30.53,30.29,30.43,251527.0,25.6809,25.8333,25.6302,25.7486,251527.0
2020-05-15 14:00:00,30.44,30.78,30.43,30.71,252037.0,25.7571,26.0448,25.7486,25.9856,252037.0
2020-05-15 14:30:00,30.72,30.73,30.39,30.42,275765.0,25.994,26.0025,25.7148,25.7402,275765.0
2020-05-15 15:00:00,30.43,30.64,30.38,30.55,301768.0,25.7486,25.9263,25.7063,25.8502,301768.0
2020-05-15 15:30:00,30.56,30.8,30.21,30.3,1766720.0,25.8586,26.0617,25.5625,25.6386,1766720.0
2020-05-18 09:30:00,32.36,33.8,31.98,33.4,1686863.0,27.3817,28.6002,27.0602,28.2617,1686863.0
2020-05-18 10:00:00,33.42,33.61,33.21,33.48,719941.0,28.2787,28.4394,28.101,28.3294,719941.0
2020-05-18 10:30:00,33.49,34.48,33.46,34.15,906904.0,28.3379,29.1756,28.3125,28.8964,906904.0
2020-05-18 11:00:00,34.17,34.46,34.08,34.35,744940.0,28.9133,29.1587,28.8371,29.0656,744940.0
2020-05-18 11:30:00,34.35,34.44,33.76,34.39,547586.0,29.0656,29.1417,28.5663,29.0994,547586.0
2020-05-18 12:00:00,34.39,34.5,34.2,34.46,386548.0,29.0994,29.1925,28.9387,29.1587,386548.0
2020-05-18 12:30:00,34.46,34.54,34.09,34.32,344914.0,29.1587,29.2264,28.8456,29.0402,344914.0
2020-05-18 13:00:00,34.34,34.75,34.34,34.74,361031.0,29.0571,29.404,29.0571,29.3956,361031.0
2020-05-18 13:30:00,34.75,34.89,34.5,34.83,309865.0,29.404,29.5225,29.1925,29.4717,309865.0
2020-05-18 14:00:00,34.82,34.92,34.41,34.54,295032.0,29.4633,29.5479,29.1164,29.2264,295032.0
2020-05-18 14:30:00,34.54,35.06,34.52,34.93,632037.0,29.2264,29.6664,29.2094,29.5564,632037.0
2020-05-18 15:00:00,34.93,35.19,34.9,35.02,690464.0,29.5564,29.7764,29.531,29.6325,690464.0
2020-05-18 15:30:00,35.02,35.31,34.92,34.95,1738977.0,29.6325,29.8779,29.5479,29.5733,1738977.0
2020-05-19 09:30:00,34.6,34.7,33.08,34.35,1306276.0,29.7693,29.8554,28.4615,29.5542,1306276.0
2020-05-19 10:00:00,34.34,34.99,34.12,34.29,823794.0,29.5456,30.1049,29.3563,29.5026,823794.0
2020-05-19 10:30:00,34.34,34.99,34.22,34.55,803906.0,29.5456,30.1049,29.4424,29.7263,803906.0
2020-05-19 11:00:00,34.55,34.93,34.1,34.77,635116.0,29.7263,30.0532,29.3391,29.9156,635116.0
2020-05-19 11:30:00,34.76,34.93,34.41,34.6,355656.0,29.907,30.0532,29.6058,29.7693,355656.0
2020-05-19 12:00:00,34.61,34.92,34.58,34.63,333225.0,29.7779,30.0446,29.7521,29.7951,333225.0
2020-05-19 12:30:00,34.65,34.8,34.56,34.73,196663.0,29.8123,29.9414,29.7349,29.8812,196663.0
2020-05-19 13:00:00,34.71,35.03,34.68,34.85,237651.0,29.864,30.1393,29.8381,29.9844,237651.0
2020-05-19 13:30:00,34.86,35.1,34.73,35.0,245005.0,29.993,30.1995,29.8812,30.1135,245005.0
2020-05-19 14:00:00,34.99,35.38,34.85,35.3,387092.0,30.1049,30.4404,29.9844,30.3716,387092.0
2020-05-19 14:30:00,35.29,35.29,34.52,34.65,424232.0,30.363,30.363,29.7005,29.8123,424232.0
2020-05-19 15:00:00,34.62,35.38,34.56,35.18,869488.0,29.7865,30.4404,29.7349,30.2683,869488.0
2020-05-19 15:30:00,35.18,35.24,34.44,34.48,1390593.0,30.2683,30.32,29.6317,29.6661,1390593.0
2020-05-20 09:30:00,35.35,36.72,35.15,36.65,1586409.0,30.4146,31.5933,30.2425,31.5331,1586409.0
2020-05-20 10:00:00,36.64,36.91,36.18,36.56,914250.0,31.5245,31.7568,31.1287,31.4557,914250.0
2020-05-20 10:30:00,36.58,36.62,35.9,36.13,787712.0,31.4729,31.5073,30.8878,31.0857,787712.0
2020-05-20 11:00:00,36.12,36.5,35.94,36.48,516143.0,31.0771,31.4041,30.9222,31.3868,516143.0
2020-05-20 11:30:00,36.46,36.58,36.08,36.49,359831.0,31.3696,31.4729,31.0427,31.3954,359831.0
2020-05-20 12:00:00,36.48,36.55,36.13,36.47,528212.0,31.3868,31.4471,31.0857,31.3782,528212.0
2020-05-20 12:30:00,36.47,36.6,36.33,36.53,442240.0,31.3782,31.4901,31.2578,31.4299,442240.0
2020-05-20 13:00:00,36.53,37.0,36.44,36.72,564124.0,31.4299,31.8342,31.3524,31.5933,564124.0
2020-05-20 13:30:00,36.77,36.8,36.5,36.65,402657.0,31.6364,31.6622,31.4041,31.5331,402657.0
2020-05-20 14:00:00,36.65,36.74,36.47,36.72,348480.0,31.5331,31.6105,31.3782,31.5933,348480.0
2020-05-20 14:30:00,36.71,37.12,36.68,36.83,464765.0,31.5847,31.9375,31.5589,31.688,464765.0
2020-05-20 15:00:00,36.81,37.08,36.67,36.95,540833.0,31.6708,31.9031,31.5503,31.7912,540833.0
2020-05-20 15:30:00,36.95,37.28,36.73,36.82,2031927.0,31.7912,32.0752,31.6019,31.6794,2031927.0
2020-05-21 09:30:00,36.81,37.42,36.06,36.55,1056316.0,31.6708,32.1956,31.0255,31.4471,1056316.0
2020-05-21 10:00:00,36.55,36.79,36.24,36.31,498680.0,31.4471,31.6536,31.1804,31.2406,498680.0
2020-05-21 10:30:00,36.31,36.34,35.87,36.14,492796.0,31.2406,31.2664,30.862,31.0943,492796.0
2020-05-21 11:00:00,36.14,36.14,35.36,35.57,432328.0,31.0943,31.0943,30.4232,30.6039,432328.0
2020-05-21 11:30:00,35.54,35.83,35.53,35.79,320040.0,30.5781,30.8276,30.5695,30.7932,320040.0
2020-05-21 12:00:00,35.81,36.25,35.79,36.03,382243.0,30.8104,31.189,30.7932,30.9997,382243.0
2020-05-21 12:30:00,36.03,36.13,35.82,35.88,220850.0,30.9997,31.0857,30.819,30.8706,220850.0
2020-05-21 13:00:00,35.89,36.21,35.81,36.04,275079.0,30.8792,31.1545,30.8104,31.0083,275079.0
2020-05-21 13:30:00,36.02,36.1,35.81,36.05,193792.0,30.9911,31.0599,30.8104,31.0169,193792.0
2020-05-21 14:00:00,36.05,36.3,36.04,36.21,236478.0,31.0169,31.232,31.0083,31.1545,236478.0
2020-05-21 14:30:00,36.21,36.27,35.87,35.87,304045.0,31.1545,31.2062,30.862,30.862,304045.0
2020-05-21 15:00:00,35.87,36.09,35.85,36.02,435222.0,30.862,31.0513,30.8448,30.9911,435222.0
2020-05-21 15:30:00,36.02,36.12,35.66,35.69,1716323.0,30.9911,31.0771,30.6813,30.7071,1716323.0
2020-05-22 09:30:00,35.58,35.72,34.71,35.08,685636.0,30.6125,30.733,29.864,30.1823,685636.0
2020-05-22 10:00:00,35.1,35.26,34.44,35.25,395233.0,30.1995,30.3372,29.6317,30.3286,395233.0
2020-05-22 10:30:00,35.27,35.3,34.88,34.98,303889.0,30.3458,30.3716,30.0102,30.0963,303889.0
2020-05-22 11:00:00,34.98,35.43,34.96,35.23,269953.0,30.0963,30.4834,30.0791,30.3114,269953.0
2020-05-22 11:30:00,35.23,35.43,35.1,35.37,213946.0,30.3114,30.4834,30.1995,30.4318,213946.0
2020-05-22 12:00:00,35.37,35.49,35.3,35.46,257718.0,30.4318,30.5351,30.3716,30.5093,257718.0
2020-05-22 12:30:00,35.45,35.53,35.24,35.34,149735.0,30.5006,30.5695,30.32,30.406,149735.0
2020-05-22 13:00:00,35.34,35.51,35.26,35.48,127654.0,30.406,30.5523,30.3372,30.5265,127654.0
2020-05-22 13:30:00,35.49,35.58,35.29,35.55,132218.0,30.5351,30.6125,30.363,30.5867,132218.0
2020-05-22 14:00:00,35.54,35.76,35.52,35.64,167485.0,30.5781,30.7674,30.5609,30.6641,167485.0
2020-05-22 14:30:00,35.63,35.66,35.42,35.65,180407.0,30.6555,30.6813,30.4748,30.6727,180407.0
2020-05-22 15:00:00,35.65,35.84,35.36,35.46,312406.0,30.6727,30.8362,30.4232,30.5093,312406.0
2020-05-22 15:30:00,35.46,35.65,35.41,35.56,612666.0,30.5093,30.6727,30.4662,30.5953,612666.0
2020-05-26 09:30:00,37.09,37.53,36.61,36.91,1110230.0,31.9117,32.2902,31.4987,31.7568,1110230.0
2020-05-26 10:00:00,36.9,37.26,36.63,36.82,544960.0,31.7482,32.0579,31.5159,31.6794,544960.0
2020-05-26 10:30:00,36.8,37.0,36.67,36.78,358743.0,31.6622,31.8342,31.5503,31.645,358743.0
2020-05-26 11:00:00,36.76,37.0,36.62,36.95,364272.0,31.6278,31.8342,31.5073,31.7912,364272.0
2020-05-26 11:30:00,36.95,37.07,36.73,36.83,428384.0,31.7912,31.8945,31.6019,31.688,428384.0
2020-05-26 12:00:00,36.83,37.02,36.72,36.97,334871.0,31.688,31.8515,31.5933,31.8084,334871.0
2020-05-26 12:30:00,36.97,37.11,36.96,37.08,574174.0,31.8084,31.9289,31.7998,31.9031,574174.0
2020-05-26 13:00:00,37.09,37.51,37.06,37.41,363383.0,31.9117,32.273,31.8859,32.187,363383.0
2020-05-26 13:30:00,37.42,37.52,37.34,37.42,305412.0,32.1956,32.2816,32.1268,32.1956,305412.0
2020-05-26 14:00:00,37.42,37.52,37.26,37.3,392933.0,32.1956,32.2816,32.0579,32.0924,392933.0
2020-05-26 14:30:00,37.31,37.32,36.97,37.18,499679.0,32.101,32.1096,31.8084,31.9891,499679.0
2020-05-26 15:00:00,37.17,37.31,37.13,37.22,734943.0,31.9805,32.101,31.9461,32.0235,734943.0
2020-05-26 15:30:00,37.22,37.28,36.75,36.81,1141813.0,32.0235,32.0752,31.6191,31.6708,1141813.0
2020-05-27 09:30:00,37.73,37.94,36.73,36.77,1252300.0,32.4623,32.643,31.6019,31.6364,1252300.0
2020-05-27 10:00:00,36.75,37.35,36.51,36.98,578372.0,31.6191,32.1354,31.4127,31.817,578372.0
2020-05-27 10:30:00,36.98,36.98,35.56,35.9,872459.0,31.817,31.817,30.5953,30.8878,872459.0
2020-05-27 11:00:00,35.91,36.33,35.86,36.32,629942.0,30.8964,31.2578,30.8534,31.2492,629942.0
2020-05-27 11:30:00,36.32,36.75,36.3,36.57,452690.0,31.2492,31.6191,31.232,31.4643,452690.0
2020-05-27 12:00:00,36.56,37.24,36.49,37.17,546255.0,31.4557,32.0407,31.3954,31.9805,546255.0
2020-05-27 12:30:00,37.19,37.32,36.87,36.93,478407.0,31.9977,32.1096,31.7224,31.774,478407.0
2020-05-27 13:00:00,36.93,37.16,36.76,37.04,265792.0,31.774,31.9719,31.6278,31.8687,265792.0
2020-05-27 13:30:00,37.04,37.1,36.9,36.9,216891.0,31.8687,31.9203,31.7482,31.7482,216891.0
2020-05-27 14:00:00,36.89,37.1,36.82,36.95,310531.0,31.7396,31.9203,31.6794,31.7912,310531.0
2020-05-27 14:30:00,36.95,36.99,36.62,36.65,298984.0,31.7912,31.8256,31.5073,31.5331,298984.0
2020-05-27 15:00:00,36.64,36.8,36.59,36.72,495987.0,31.5245,31.6622,31.4815,31.5933,495987.0
2020-05-27 15:30:00,36.71,36.76,36.55,36.58,1299390.0,31.5847,31.6278,31.4471,31.4729,1299390.0
2020-05-28 09:30:00,36.7,36.7,35.38,35.82,766207.0,31.5761,31.5761,30.4404,30.819,766207.0
2020-05-28 10:00:00,35.8,35.87,35.32,35.76,554303.0,30.8018,30.862,30.3888,30.7674,554303.0
2020-05-28 10:30:00,35.78,35.96,35.62,35.77,324218.0,30.7846,30.9394,30.6469,30.776,324218.0
2020-05-28 11:00:00,35.75,36.11,35.3,36.09,531188.0,30.7588,31.0685,30.3716,31.0513,531188.0
2020-05-28 11:30:00,36.09,36.16,35.81,36.09,249391.0,31.0513,31.1115,30.8104,31.0513,249391.0
2020-05-28 12:00:00,36.1,36.31,35.96,35.98,256571.0,31.0599,31.2406,30.9394,30.9567,256571.0
2020-05-28 12:30:00,35.97,36.17,35.89,36.15,227633.0,30.948,31.1201,30.8792,31.1029,227633.0
2020-05-28 13:00:00,36.15,36.19,35.93,36.1,224016.0,31.1029,31.1373,30.9136,31.0599,224016.0
2020-05-28 13:30:00,36.09,36.17,35.94,36.16,217648.0,31.0513,31.1201,30.9222,31.1115,217648.0
2020-05-28 14:00:00,36.17,36.2,35.93,35.98,237415.0,31.1201,31.1459,30.9136,30.9567,237415.0
2020-05-28 14:30:00,35.98,36.04,35.76,35.86,196884.0,30.9567,31.0083,30.7674,30.8534,196884.0
2020-05-28 15:00:00,35.88,35.98,35.53,35.55,275716.0,30.8706,30.9567,30.5695,30.5867,275716.0
2020-05-28 15:30:00,35.55,35.62,34.96,35.18,1343976.0,30.5867,30.6469,30.0791,30.2683,1343976.0
2020-05-29 09:30:00,34.78,35.06,34.21,34.72,718470.0,29.9242,30.1651,29.4338,29.8726,718470.0
2020-05-29 10:00:00,34.72,35.27,34.33,34.91,455084.0,29.8726,30.3458,29.537,30.036,455084.0
2020-05-29 10:30:00,34.9,34.98,34.43,34.45,497436.0,30.0274,30.0963,29.6231,29.6403,497436.0
2020-05-29 11:00:00,34.47,34.74,34.42,34.46,359680.0,29.6575,29.8898,29.6144,29.6489,359680.0
2020-05-29 11:30:00,34.46,34.78,34.42,34.48,224853.0,29.6489,29.9242,29.6144,29.6661,224853.0
2020-05-29 12:00:00,34.47,34.49,34.22,34.42,207047.0,29.6575,29.6747,29.4424,29.6144,207047.0
2020-05-29 12:30:00,34.42,34.52,34.13,34.42,226022.0,29.6144,29.7005,29.3649,29.6144,226022.0
2020-05-29 13:00:00,34.41,34.71,34.35,34.53,266795.0,29.6058,29.864,29.5542,29.7091,266795.0
2020-05-29 13:30:00,34.53,34.6,34.44,34.58,279041.0,29.7091,29.7693,29.6317,29.7521,279041.0
2020-05-29 14:00:00,34.58,34.91,34.37,34.91,527216.0,29.7521,30.036,29.5714,30.036,527216.0
2020-05-29 14:30:00,34.9,35.18,34.55,35.16,492209.0,30.0274,30.2683,29.7263,30.2511,492209.0
2020-05-29 15:00:00,35.17,35.43,34.98,35.03,526974.0,30.2597,30.4834,30.0963,30.1393,526974.0
2020-05-29 15:30:00,35.02,35.2,34.82,35.14,1145661.0,30.1307,30.2856,29.9586,30.2339,1145661.0
2020-06-01 09:30:00,35.25,35.73,34.35,35.6,884639.0,30.3286,30.7416,29.5542,30.6297,884639.0
2020-06-01 10:00:00,35.62,36.03,35.37,35.77,589010.0,30.6469,30.9997,30.4318,30.776,589010.0
2020-06-01 10:30:00,35.78,35.97,35.57,35.59,430422.0,30.7846,30.948,30.6039,30.6211,430422.0
2020-06-01 11:00:00,35.59,35.92,35.32,35.74,459348.0,30.6211,30.905,30.3888,30.7502,459348.0
2020-06-01 11:30:00,35.73,35.78,35.26,35.34,250635.0,30.7416,30.7846,30.3372,30.406,250635.0
2020-06-01 12:00:00,35.33,35.69,35.22,35.66,217913.0,30.3974,30.7071,30.3028,30.6813,217913.0
2020-06-01 12:30:00,35.66,35.9,35.66,35.84,275810.0,30.6813,30.8878,30.6813,30.8362,275810.0
2020-06-01 13:00:00,35.85,36.19,35.81,36.08,339022.0,30.8448,31.1373,30.8104,31.0427,339022.0
2020-06-01 13:30:00,36.07,36.28,35.92,36.18,234201.0,31.0341,31.2148,30.905,31.1287,234201.0
2020-06-01 14:00:00,36.16,36.4,36.02,36.02,300857.0,31.1115,31.318,30.9911,30.9911,300857.0
2020-06-01 14:30:00,36.02,36.45,35.93,36.43,305956.0,30.9911,31.361,30.9136,31.3438,305956.0
2020-06-01 15:00:00,36.44,36.8,36.4,36.7,548056.0,31.3524,31.6622,31.318,31.5761,548056.0
2020-06-01 15:30:00,36.71,36.83,36.39,36.51,1213883.0,31.5847,31.688,31.3094,31.4127,1213883.0
2020-06-02 09:30:00,37.0,37.68,36.48,36.92,1133209.0,31.8342,32.4193,31.3868,31.7654,1133209.0
2020-06-02 10:00:00,36.91,37.59,36.89,37.57,536099.0,31.7568,32.3419,31.7396,32.3247,536099.0
2020-06-02 10:30:00,37.58,37.9,37.22,37.84,500143.0,32.3333,32.6086,32.0235,32.557,500143.0
2020-06-02 11:00:00,37.84,37.85,37.37,37.41,591105.0,32.557,32.5656,32.1526,32.187,591105.0
2020-06-02 11:30:00,37.41,37.74,37.28,37.63,322550.0,32.187,32.4709,32.0752,32.3763,322550.0
2020-06-02 12:00:00,37.63,37.79,37.47,37.79,273021.0,32.3763,32.5139,32.2386,32.5139,273021.0
2020-06-02 12:30:00,37.79,37.94,37.6,37.63,351811.0,32.5139,32.643,32.3505,32.3763,351811.0
2020-06-02 13:00:00,37.63,37.72,37.46,37.57,228367.0,32.3763,32.4537,32.23,32.3247,228367.0
2020-06-02 13:30:00,37.58,37.68,37.47,37.63,199179.0,32.3333,32.4193,32.2386,32.3763,199179.0
2020-06-02 14:00:00,37.64,37.71,37.41,37.46,246852.0,32.3849,32.4451,32.187,32.23,246852.0
2020-06-02 14:30:00,37.47,37.54,37.26,37.5,247189.0,32.2386,32.2989,32.0579,32.2644,247189.0
2020-06-02 15:00:00,37.49,37.5,37.21,37.45,306743.0,32.2558,32.2644,32.0149,32.2214,306743.0
2020-06-02 15:30:00,37.45,37.72,37.4,37.72,528122.0,32.2214,32.4537,32.1784,32.4537,528122.0
2020-06-03 09:30:00,38.5,39.22,38.18,38.64,1025543.0,33.1248,33.7443,32.8495,33.2453,1025543.0
2020-06-03 10:00:00,38.66,39.15,38.6,39.11,607246.0,33.2625,33.6841,33.2109,33.6497,607246.0
2020-06-03 10:30:00,39.12,39.16,38.52,38.55,542343.0,33.6583,33.6927,33.142,33.1678,542343.0
2020-06-03 11:00:00,38.55,39.03,38.38,38.98,570629.0,33.1678,33.5808,33.0216,33.5378,570629.0
2020-06-03 11:30:00,39.0,39.17,38.86,39.04,305818.0,33.555,33.7013,33.4346,33.5894,305818.0
2020-06-03 12:00:00,39.03,39.05,38.73,38.8,562290.0,33.5808,33.598,33.3227,33.3829,562290.0
2020-06-03 12:30:00,38.81,38.83,38.33,38.34,460633.0,33.3915,33.4087,32.9786,32.9872,460633.0
2020-06-03 13:00:00,38.35,38.68,38.29,38.55,365645.0,32.9958,33.2797,32.9441,33.1678,365645.0
2020-06-03 13:30:00,38.55,38.62,38.26,38.27,384063.0,33.1678,33.2281,32.9183,32.9269,384063.0
2020-06-03 14:00:00,38.27,38.67,38.17,38.65,636106.0,32.9269,33.2711,32.8409,33.2539,636106.0
2020-06-03 14:30:00,38.64,38.68,38.52,38.58,375139.0,33.2453,33.2797,33.142,33.1937,375139.0
2020-06-03 15:00:00,38.58,38.67,38.51,38.6,401086.0,33.1937,33.2711,33.1334,33.2109,401086.0
2020-06-03 15:30:00,38.6,38.78,38.51,38.59,1251094.0,33.2109,33.3657,33.1334,33.2023,1251094.0
2020-06-04 09:30:00,38.2,38.37,37.53,37.91,965316.0,32.8667,33.013,32.2902,32.6172,965316.0
2020-06-04 10:00:00,37.93,38.54,37.91,38.33,624195.0,32.6344,33.1592,32.6172,32.9786,624195.0
2020-06-04 10:30:00,38.34,38.86,38.34,38.67,518890.0,32.9872,33.4346,32.9872,33.2711,518890.0
2020-06-04 11:00:00,38.67,38.69,38.12,38.26,407533.0,33.2711,33.2883,32.7979,32.9183,407533.0
2020-06-04 11:30:00,38.26,38.41,38.07,38.25,301598.0,32.9183,33.0474,32.7549,32.9097,301598.0
2020-06-04 12:00:00,38.25,38.32,37.95,37.99,326332.0,32.9097,32.97,32.6516,32.686,326332.0
2020-06-04 12:30:00,37.98,37.99,37.59,37.77,410766.0,32.6774,32.686,32.3419,32.4967,410766.0
2020-06-04 13:00:00,37.77,37.88,37.68,37.78,319744.0,32.4967,32.5914,32.4193,32.5053,319744.0
2020-06-04 13:30:00,37.78,38.28,37.78,38.26,413254.0,32.5053,32.9355,32.5053,32.9183,413254.0
2020-06-04 14:00:00,38.27,38.45,38.2,38.41,319382.0,32.9269,33.0818,32.8667,33.0474,319382.0
2020-06-04 14:30:00,38.42,38.43,38.0,38.01,335708.0,33.056,33.0646,32.6946,32.7032,335708.0
2020-06-04 15:00:00,38.01,38.14,37.64,37.77,616799.0,32.7032,32.8151,32.3849,32.4967,616799.0
2020-06-04 15:30:00,37.77,38.12,37.77,38.04,1435068.0,32.4967,32.7979,32.4967,32.729,1435068.0
2020-06-05 09:30:00,40.74,41.43,40.47,41.04,1925491.0,35.0521,35.6457,34.8198,35.3102,1925491.0
2020-06-05 10:00:00,41.05,41.66,40.9,41.25,810657.0,35.3188,35.8436,35.1897,35.4909,810657.0
2020-06-05 10:30:00,41.26,41.29,40.53,41.29,706704.0,35.4995,35.5253,34.8714,35.5253,706704.0
2020-06-05 11:00:00,41.29,41.7,41.21,41.4,615889.0,35.5253,35.8781,35.4565,35.6199,615889.0
2020-06-05 11:30:00,41.4,41.78,41.32,41.51,854675.0,35.6199,35.9469,35.5511,35.7146,854675.0
2020-06-05 12:00:00,41.51,41.63,40.93,41.19,433607.0,35.7146,35.8178,35.2156,35.4393,433607.0
2020-06-05 12:30:00,41.19,41.73,41.14,41.64,384048.0,35.4393,35.9039,35.3962,35.8264,384048.0
2020-06-05 13:00:00,41.63,41.92,41.45,41.9,322060.0,35.8178,36.0673,35.663,36.0501,322060.0
2020-06-05 13:30:00,41.9,42.01,41.61,41.75,345744.0,36.0501,36.1448,35.8006,35.9211,345744.0
2020-06-05 14:00:00,41.75,41.88,41.65,41.73,273527.0,35.9211,36.0329,35.835,35.9039,273527.0
2020-06-05 14:30:00,41.74,41.95,41.51,41.51,388441.0,35.9125,36.0931,35.7146,35.7146,388441.0
2020-06-05 15:00:00,41.52,41.56,41.13,41.39,382878.0,35.7232,35.7576,35.3876,35.6113,382878.0
2020-06-05 15:30:00,41.39,41.64,41.14,41.56,980074.0,35.6113,35.8264,35.3962,35.7576,980074.0
2020-06-08 09:30:00,43.5,44.12,43.22,43.77,1630142.0,37.4267,37.9602,37.1858,37.659,1630142.0
2020-06-08 10:00:00,43.78,43.8,42.31,42.37,874424.0,37.6677,37.6849,36.4029,36.4545,874424.0
2020-06-08 10:30:00,42.36,42.55,41.82,42.33,565943.0,36.4459,36.6094,35.9813,36.4201,565943.0
2020-06-08 11:00:00,42.32,42.6,42.05,42.11,600027.0,36.4115,36.6524,36.1792,36.2308,600027.0
2020-06-08 11:30:00,42.13,42.36,42.07,42.17,380543.0,36.248,36.4459,36.1964,36.2824,380543.0
2020-06-08 12:00:00,42.16,42.38,41.87,41.99,591456.0,36.2738,36.4631,36.0243,36.1276,591456.0
2020-06-08 12:30:00,41.99,42.19,41.91,42.0,449497.0,36.1276,36.2996,36.0587,36.1362,449497.0
2020-06-08 13:00:00,42.01,42.08,41.82,41.89,492900.0,36.1448,36.205,35.9813,36.0415,492900.0
2020-06-08 13:30:00,41.89,42.05,41.77,41.81,426281.0,36.0415,36.1792,35.9383,35.9727,426281.0
2020-06-08 14:00:00,41.8,42.02,41.59,41.62,447938.0,35.9641,36.1534,35.7834,35.8092,447938.0
2020-06-08 14:30:00,41.61,41.92,41.53,41.84,496997.0,35.8006,36.0673,35.7318,35.9985,496997.0
2020-06-08 15:00:00,41.82,41.95,41.62,41.91,473456.0,35.9813,36.0931,35.8092,36.0587,473456.0
2020-06-08 15:30:00,41.91,42.23,41.89,42.21,1758058.0,36.0587,36.3341,36.0415,36.3168,1758058.0
2020-06-09 09:30:00,40.28,40.68,39.7,39.83,1398987.0,34.6563,35.0005,34.1573,34.2691,1398987.0
2020-06-09 10:00:00,39.84,40.2,39.36,40.01,565121.0,34.2777,34.5875,33.8648,34.424,565121.0
2020-06-09 10:30:00,39.99,40.58,39.82,40.27,472564.0,34.4068,34.9144,34.2605,34.6477,472564.0
2020-06-09 11:00:00,40.29,40.74,40.02,40.42,442480.0,34.6649,35.0521,34.4326,34.7768,442480.0
2020-06-09 11:30:00,40.43,40.45,40.03,40.28,279327.0,34.7854,34.8026,34.4412,34.6563,279327.0
2020-06-09 12:00:00,40.29,40.48,40.09,40.47,342888.0,34.6649,34.8284,34.4928,34.8198,342888.0
2020-06-09 12:30:00,40.48,40.65,40.22,40.27,329702.0,34.8284,34.9746,34.6047,34.6477,329702.0
2020-06-09 13:00:00,40.27,40.75,40.21,40.75,382656.0,34.6477,35.0607,34.5961,35.0607,382656.0
2020-06-09 13:30:00,40.73,40.94,40.64,40.92,380465.0,35.0435,35.2242,34.966,35.207,380465.0
2020-06-09 14:00:00,40.93,40.93,40.36,40.4,300461.0,35.2156,35.2156,34.7251,34.7596,300461.0
2020-06-09 14:30:00,40.39,40.72,40.36,40.66,217338.0,34.7509,35.0349,34.7251,34.9833,217338.0
2020-06-09 15:00:00,40.66,40.82,40.58,40.81,286466.0,34.9833,35.1209,34.9144,35.1123,286466.0
2020-06-09 15:30:00,40.81,40.91,40.36,40.41,1070932.0,35.1123,35.1983,34.7251,34.7682,1070932.0
2020-06-10 09:30:00,39.81,40.15,39.13,39.58,927130.0,34.2519,34.5445,33.6669,34.054,927130.0
2020-06-10 10:00:00,39.58,39.72,39.15,39.49,782368.0,34.054,34.1745,33.6841,33.9766,782368.0
2020-06-10 10:30:00,39.46,39.67,39.21,39.37,378428.0,33.9508,34.1315,33.7357,33.8734,378428.0
2020-06-10 11:00:00,39.34,40.38,39.31,40.23,426711.0,33.8475,34.7423,33.8217,34.6133,426711.0
2020-06-10 11:30:00,40.25,40.79,40.09,40.7,316387.0,34.6305,35.0951,34.4928,35.0177,316387.0
2020-06-10 12:00:00,40.71,40.8,40.33,40.34,325867.0,35.0263,35.1037,34.6993,34.7079,325867.0
2020-06-10 12:30:00,40.31,40.39,39.96,39.97,231526.0,34.6821,34.7509,34.381,34.3896,231526.0
2020-06-10 13:00:00,39.96,40.08,39.78,39.79,247698.0,34.381,34.4842,34.2261,34.2347,247698.0
2020-06-10 13:30:00,39.79,40.04,39.79,39.9,321031.0,34.2347,34.4498,34.2347,34.3294,321031.0
2020-06-10 14:00:00,39.86,40.68,39.63,40.62,380257.0,34.2949,35.0005,34.0971,34.9488,380257.0
2020-06-10 14:30:00,40.64,40.64,39.73,39.96,273444.0,34.966,34.966,34.1831,34.381,273444.0
2020-06-10 15:00:00,39.94,40.24,39.69,40.22,392879.0,34.3638,34.6219,34.1487,34.6047,392879.0
2020-06-10 15:30:00,40.2,40.25,39.15,39.19,1044234.0,34.5875,34.6305,33.6841,33.7185,1044234.0
2020-06-11 09:30:00,35.9,37.83,35.25,37.68,1474633.0,30.8878,32.5484,30.3286,32.4193,1474633.0
2020-06-11 10:00:00,37.67,37.89,37.08,37.34,768592.0,32.4107,32.6,31.9031,32.1268,768592.0
2020-06-11 10:30:00,37.35,37.39,36.44,36.49,496665.0,32.1354,32.1698,31.3524,31.3954,496665.0
2020-06-11 11:00:00,36.49,36.59,36.2,36.22,530253.0,31.3954,31.4815,31.1459,31.1631,530253.0
2020-06-11 11:30:00,36.2,36.39,36.01,36.19,362221.0,31.1459,31.3094,30.9825,31.1373,362221.0
2020-06-11 12:00:00,36.18,36.18,35.65,35.79,453980.0,31.1287,31.1287,30.6727,30.7932,453980.0
2020-06-11 12:30:00,35.83,36.19,35.7,35.79,435469.0,30.8276,31.1373,30.7157,30.7932,435469.0
2020-06-11 13:00:00,35.77,36.31,35.76,36.09,304781.0,30.776,31.2406,30.7674,31.0513,304781.0
2020-06-11 13:30:00,36.1,36.31,36.05,36.29,227441.0,31.0599,31.2406,31.0169,31.2234,227441.0
2020-06-11 14:00:00,36.27,36.3,35.95,36.15,381088.0,31.2062,31.232,30.9308,31.1029,381088.0
2020-06-11 14:30:00,36.15,36.17,35.48,35.66,563049.0,31.1029,31.1201,30.5265,30.6813,563049.0
2020-06-11 15:00:00,35.64,35.67,35.16,35.32,697783.0,30.6641,30.6899,30.2511,30.3888,697783.0
2020-06-11 15:30:00,35.31,35.72,35.24,35.34,1376668.0,30.3802,30.733,30.32,30.406,1376668.0
2020-06-12 09:30:00,37.63,37.9,36.53,36.81,896015.0,32.3763,32.6086,31.4299,31.6708,896015.0
2020-06-12 10:00:00,36.81,37.24,36.47,36.48,554022.0,31.6708,32.0407,31.3782,31.3868,554022.0
2020-06-12 10:30:00,36.48,36.51,35.64,35.66,428015.0,31.3868,31.4127,30.6641,30.6813,428015.0
2020-06-12 11:00:00,35.66,36.23,35.42,35.82,394254.0,30.6813,31.1717,30.4748,30.819,394254.0
2020-06-12 11:30:00,35.82,36.27,35.7,36.18,299710.0,30.819,31.2062,30.7157,31.1287,299710.0
2020-06-12 12:00:00,36.19,36.39,35.93,36.02,285321.0,31.1373,31.3094,30.9136,30.9911,285321.0
2020-06-12 12:30:00,36.02,36.06,35.72,35.93,173387.0,30.9911,31.0255,30.733,30.9136,173387.0
2020-06-12 13:00:00,35.93,36.23,35.68,36.06,254939.0,30.9136,31.1717,30.6985,31.0255,254939.0
2020-06-12 13:30:00,36.07,36.12,35.45,35.45,274182.0,31.0341,31.0771,30.5006,30.5006,274182.0
2020-06-12 14:00:00,35.47,35.78,35.33,35.71,353223.0,30.5179,30.7846,30.3974,30.7243,353223.0
2020-06-12 14:30:00,35.7,35.94,35.45,35.71,268814.0,30.7157,30.9222,30.5006,30.7243,268814.0
2020-06-12 15:00:00,35.7,36.1,35.7,35.99,269487.0,30.7157,31.0599,30.7157,30.9653,269487.0
2020-06-12 15:30:00,36.0,36.7,35.95,36.61,800703.0,30.9739,31.5761,30.9308,31.4987,800703.0
2020-06-15 09:30:00,34.8,35.87,34.61,35.5,922110.0,29.9414,30.862,29.7779,30.5437,922110.0
2020-06-15 10:00:00,35.5,36.16,35.26,35.79,501265.0,30.5437,31.1115,30.3372,30.7932,501265.0
2020-06-15 10:30:00,35.79,36.52,35.61,36.39,413987.0,30.7932,31.4213,30.6383,31.3094,413987.0
2020-06-15 11:00:00,36.4,36.96,36.33,36.5,358035.0,31.318,31.7998,31.2578,31.4041,358035.0
2020-06-15 11:30:00,36.48,36.65,36.25,36.53,299565.0,31.3868,31.5331,31.189,31.4299,299565.0
2020-06-15 12:00:00,36.53,37.17,36.46,37.06,432529.0,31.4299,31.9805,31.3696,31.8859,432529.0
2020-06-15 12:30:00,37.07,37.28,36.84,37.27,340753.0,31.8945,32.0752,31.6966,32.0665,340753.0
2020-06-15 13:00:00,37.27,37.76,37.18,37.57,394123.0,32.0665,32.4881,31.9891,32.3247,394123.0
2020-06-15 13:30:00,37.55,37.55,36.78,36.91,300732.0,32.3075,32.3075,31.645,31.7568,300732.0
2020-06-15 14:00:00,36.92,38.08,36.92,38.01,373197.0,31.7654,32.7635,31.7654,32.7032,373197.0
2020-06-15 14:30:00,38.02,38.07,37.74,37.9,287147.0,32.7118,32.7549,32.4709,32.6086,287147.0
2020-06-15 15:00:00,37.9,38.2,37.7,37.74,391369.0,32.6086,32.8667,32.4365,32.4709,391369.0
2020-06-15 15:30:00,37.72,37.89,37.24,37.88,972281.0,32.4537,32.6,32.0407,32.5914,972281.0
2020-06-16 09:30:00,40.11,40.48,39.0,39.63,1109565.0,34.51,34.8284,33.555,34.0971,1109565.0
2020-06-16 10:00:00,39.63,40.27,39.48,39.84,423282.0,34.0971,34.6477,33.968,34.2777,423282.0
2020-06-16 10:30:00,39.82,39.89,38.17,38.26,587863.0,34.2605,34.3208,32.8409,32.9183,587863.0
2020-06-16 11:00:00,38.23,39.18,37.62,39.11,428993.0,32.8925,33.7099,32.3677,33.6497,428993.0
2020-06-16 11:30:00,39.13,39.23,38.68,38.74,226611.0,33.6669,33.7529,33.2797,33.3313,226611.0
2020-06-16 12:00:00,38.77,39.0,38.51,38.89,193867.0,33.3571,33.555,33.1334,33.4604,193867.0
2020-06-16 12:30:00,38.92,39.32,38.91,39.15,180019.0,33.4862,33.8303,33.4776,33.6841,180019.0
2020-06-16 13:00:00,39.14,39.31,38.87,38.93,280120.0,33.6755,33.8217,33.4432,33.4948,280120.0
2020-06-16 13:30:00,38.93,39.05,38.66,38.8,239585.0,33.4948,33.598,33.2625,33.3829,239585.0
2020-06-16 14:00:00,38.81,39.36,38.79,39.26,244006.0,33.3915,33.8648,33.3743,33.7787,244006.0
2020-06-16 14:30:00,39.26,39.41,38.91,38.93,213000.0,33.7787,33.9078,33.4776,33.4948,213000.0
2020-06-16 15:00:00,38.95,38.97,38.5,38.79,327655.0,33.512,33.5292,33.1248,33.3743,327655.0
2020-06-16 15:30:00,38.79,38.96,38.36,38.69,978461.0,33.3743,33.5206,33.0044,33.2883,978461.0
2020-06-17 09:30:00,38.5,38.64,37.81,38.02,579613.0,33.1248,33.2453,32.5312,32.7118,579613.0
2020-06-17 10:00:00,38.0,38.28,37.33,37.47,494236.0,32.6946,32.9355,32.1182,32.2386,494236.0
2020-06-17 10:30:00,37.52,38.3,37.45,38.12,420704.0,32.2816,32.9527,32.2214,32.7979,420704.0
2020-06-17 11:00:00,38.11,38.32,37.92,37.92,299081.0,32.7893,32.97,32.6258,32.6258,299081.0
2020-06-17 11:30:00,37.91,38.06,37.79,37.89,178087.0,32.6172,32.7463,32.5139,32.6,178087.0
2020-06-17 12:00:00,37.89,37.99,37.76,37.86,171701.0,32.6,32.686,32.4881,32.5742,171701.0
2020-06-17 12:30:00,37.86,38.1,37.77,37.91,147259.0,32.5742,32.7807,32.4967,32.6172,147259.0
2020-06-17 13:00:00,37.95,38.06,37.88,38.02,149185.0,32.6516,32.7463,32.5914,32.7118,149185.0
2020-06-17 13:30:00,38.03,38.05,37.72,37.72,152023.0,32.7204,32.7376,32.4537,32.4537,152023.0
2020-06-17 14:00:00,37.7,37.81,37.61,37.74,169005.0,32.4365,32.5312,32.3591,32.4709,169005.0
2020-06-17 14:30:00,37.75,38.0,37.66,37.75,140995.0,32.4795,32.6946,32.4021,32.4795,140995.0
2020-06-17 15:00:00,37.75,37.75,37.39,37.5,271234.0,32.4795,32.4795,32.1698,32.2644,271234.0
2020-06-17 15:30:00,37.5,37.53,37.12,37.13,811764.0,32.2644,32.2902,31.9375,31.9461,811764.0
2020-06-18 09:30:00,36.95,38.1,36.41,37.86,558392.0,31.7912,32.7807,31.3266,32.5742,558392.0
2020-06-18 10:00:00,37.86,38.81,37.86,38.66,480118.0,32.5742,33.3915,32.5742,33.2625,480118.0
2020-06-18 10:30:00,38.7,39.0,38.41,38.8,333174.0,33.2969,33.555,33.0474,33.3829,333174.0
2020-06-18 11:00:00,38.8,38.8,38.3,38.57,228372.0,33.3829,33.3829,32.9527,33.185,228372.0
2020-06-18 11:30:00,38.56,38.66,38.25,38.41,174651.0,33.1764,33.2625,32.9097,33.0474,174651.0
2020-06-18 12:00:00,38.42,38.77,38.27,38.66,230791.0,33.056,33.3571,32.9269,33.2625,230791.0
2020-06-18 12:30:00,38.65,38.66,38.48,38.55,141943.0,33.2539,33.2625,33.1076,33.1678,141943.0
2020-06-18 13:00:00,38.55,38.58,38.4,38.44,140025.0,33.1678,33.1937,33.0388,33.0732,140025.0
2020-06-18 13:30:00,38.43,38.65,38.38,38.61,205812.0,33.0646,33.2539,33.0216,33.2195,205812.0
2020-06-18 14:00:00,38.61,38.67,38.26,38.34,218653.0,33.2195,33.2711,32.9183,32.9872,218653.0
2020-06-18 14:30:00,38.34,38.48,38.29,38.31,179967.0,32.9872,33.1076,32.9441,32.9613,179967.0
2020-06-18 15:00:00,38.31,38.32,38.08,38.3,206998.0,32.9613,32.97,32.7635,32.9527,206998.0
2020-06-18 15:30:00,38.3,38.5,38.1,38.47,668859.0,32.9527,33.1248,32.7807,33.099,668859.0
2020-06-19 09:30:00,41.76,41.8,40.05,40.69,3249772.0,35.9297,35.9641,34.4584,35.0091,3249772.0
2020-06-19 10:00:00,40.69,41.12,40.35,40.35,1073016.0,35.0091,35.379,34.7165,34.7165,1073016.0
2020-06-19 10:30:00,40.35,41.15,40.15,40.91,802896.0,34.7165,35.4048,34.5445,35.1983,802896.0
2020-06-19 11:00:00,40.91,41.1,40.56,40.68,562419.0,35.1983,35.3618,34.8972,35.0005,562419.0
2020-06-19 11:30:00,40.68,40.8,40.2,40.29,582706.0,35.0005,35.1037,34.5875,34.6649,582706.0
2020-06-19 12:00:00,40.28,40.34,39.46,39.88,762321.0,34.6563,34.7079,33.9508,34.3122,762321.0
2020-06-19 12:30:00,39.87,40.11,39.6,40.08,497708.0,34.3035,34.51,34.0712,34.4842,497708.0
2020-06-19 13:00:00,40.09,40.09,39.51,39.65,376525.0,34.4928,34.4928,33.9938,34.1143,376525.0
2020-06-19 13:30:00,39.64,39.7,39.23,39.27,361764.0,34.1057,34.1573,33.7529,33.7873,361764.0
2020-06-19 14:00:00,39.26,39.38,39.01,39.28,423517.0,33.7787,33.882,33.5636,33.7959,423517.0
2020-06-19 14:30:00,39.28,39.76,39.22,39.62,597154.0,33.7959,34.2089,33.7443,34.0885,597154.0
2020-06-19 15:00:00,39.61,39.86,39.42,39.65,582019.0,34.0798,34.2949,33.9164,34.1143,582019.0
2020-06-19 15:30:00,39.65,39.65,38.27,38.35,2292217.0,34.1143,34.1143,32.9269,32.9958,2292217.0
2020-06-22 09:30:00,37.64,38.33,37.02,37.86,925769.0,32.3849,32.9786,31.8515,32.5742,925769.0
2020-06-22 10:00:00,37.86,38.0,37.6,37.86,398555.0,32.5742,32.6946,32.3505,32.5742,398555.0
2020-06-22 10:30:00,37.83,37.9,37.41,37.41,321173.0,32.5484,32.6086,32.187,32.187,321173.0
2020-06-22 11:00:00,37.4,37.68,37.32,37.66,328748.0,32.1784,32.4193,32.1096,32.4021,328748.0
2020-06-22 11:30:00,37.67,38.09,37.6,37.91,307238.0,32.4107,32.7721,32.3505,32.6172,307238.0
2020-06-22 12:00:00,37.91,38.25,37.9,38.19,232663.0,32.6172,32.9097,32.6086,32.8581,232663.0
2020-06-22 12:30:00,38.21,38.51,38.15,38.47,254154.0,32.8753,33.1334,32.8237,33.099,254154.0
2020-06-22 13:00:00,38.47,38.69,38.46,38.56,278688.0,33.099,33.2883,33.0904,33.1764,278688.0
2020-06-22 13:30:00,38.57,38.76,38.47,38.55,211617.0,33.185,33.3485,33.099,33.1678,211617.0
2020-06-22 14:00:00,38.54,38.54,38.35,38.49,264097.0,33.1592,33.1592,32.9958,33.1162,264097.0
2020-06-22 14:30:00,38.5,38.74,38.39,38.73,280920.0,33.1248,33.3313,33.0302,33.3227,280920.0
2020-06-22 15:00:00,38.72,38.74,38.32,38.39,391854.0,33.3141,33.3313,32.97,33.0302,391854.0
2020-06-22 15:30:00,38.39,38.78,38.16,38.61,2010835.0,33.0302,33.3657,32.8323,33.2195,2010835.0
2020-06-23 09:30:00,39.05,39.47,38.69,38.93,593939.0,33.598,33.9594,33.2883,33.4948,593939.0
2020-06-23 10:00:00,38.88,39.47,38.77,39.3,339247.0,33.4518,33.9594,33.3571,33.8131,339247.0
2020-06-23 10:30:00,39.34,39.6,39.28,39.56,392959.0,33.8475,34.0712,33.7959,34.0368,392959.0
2020-06-23 11:00:00,39.55,39.71,39.41,39.5,177596.0,34.0282,34.1659,33.9078,33.9852,177596.0
2020-06-23 11:30:00,39.5,39.53,39.22,39.36,194093.0,33.9852,34.011,33.7443,33.8648,194093.0
2020-06-23 12:00:00,39.37,39.43,39.2,39.34,163274.0,33.8734,33.925,33.7271,33.8475,163274.0
2020-06-23 12:30:00,39.33,39.34,39.09,39.13,146741.0,33.8389,33.8475,33.6324,33.6669,146741.0
2020-06-23 13:00:00,39.12,39.31,39.0,39.22,223544.0,33.6583,33.8217,33.555,33.7443,223544.0
2020-06-23 13:30:00,39.22,39.22,38.96,39.1,203906.0,33.7443,33.7443,33.5206,33.6411,203906.0
2020-06-23 14:00:00,39.11,39.11,38.84,39.04,191761.0,33.6497,33.6497,33.4174,33.5894,191761.0
2020-06-23 14:30:00,39.03,39.14,38.92,38.97,184133.0,33.5808,33.6755,33.4862,33.5292,184133.0
2020-06-23 15:00:00,38.97,38.97,38.71,38.79,301505.0,33.5292,33.5292,33.3055,33.3743,301505.0
2020-06-23 15:30:00,38.8,38.9,38.67,38.79,617673.0,33.3829,33.469,33.2711,33.3743,617673.0
2020-06-24 09:30:00,37.84,38.16,37.33,37.33,767880.0,32.557,32.8323,32.1182,32.1182,767880.0
2020-06-24 10:00:00,37.33,37.94,37.32,37.85,356056.0,32.1182,32.643,32.1096,32.5656,356056.0
2020-06-24 10:30:00,37.84,37.94,37.07,37.12,425287.0,32.557,32.643,31.8945,31.9375,425287.0
2020-06-24 11:00:00,37.1,37.16,36.46,36.56,551325.0,31.9203,31.9719,31.3696,31.4557,551325.0
2020-06-24 11:30:00,36.55,36.56,35.73,36.22,728104.0,31.4471,31.4557,30.7416,31.1631,728104.0
2020-06-24 12:00:00,36.2,36.53,36.04,36.38,343747.0,31.1459,31.4299,31.0083,31.3008,343747.0
2020-06-24 12:30:00,36.38,36.61,36.19,36.6,277781.0,31.3008,31.4987,31.1373,31.4901,277781.0
2020-06-24 13:00:00,36.59,36.67,36.4,36.4,305662.0,31.4815,31.5503,31.318,31.318,305662.0
2020-06-24 13:30:00,36.4,36.56,36.29,36.52,332156.0,31.318,31.4557,31.2234,31.4213,332156.0
2020-06-24 14:00:00,36.52,36.7,36.36,36.62,317557.0,31.4213,31.5761,31.2836,31.5073,317557.0
2020-06-24 14:30:00,36.61,36.68,36.44,36.49,319156.0,31.4987,31.5589,31.3524,31.3954,319156.0
2020-06-24 15:00:00,36.5,36.81,36.49,36.63,341270.0,31.4041,31.6708,31.3954,31.5159,341270.0
2020-06-24 15:30:00,36.63,36.86,36.2,36.24,1068650.0,31.5159,31.7138,31.1459,31.1804,1068650.0
2020-06-25 09:30:00,35.58,36.3,35.12,36.25,678143.0,30.6125,31.232,30.2167,31.189,678143.0
2020-06-25 10:00:00,36.23,37.03,36.19,36.97,415112.0,31.1717,31.8601,31.1373,31.8084,415112.0
2020-06-25 10:30:00,36.97,36.98,36.15,36.41,290339.0,31.8084,31.817,31.1029,31.3266,290339.0
2020-06-25 11:00:00,36.4,36.61,36.17,36.3,213084.0,31.318,31.4987,31.1201,31.232,213084.0
2020-06-25 11:30:00,36.33,36.35,35.99,36.12,195960.0,31.2578,31.275,30.9653,31.0771,195960.0
2020-06-25 12:00:00,36.13,36.47,36.11,36.3,173277.0,31.0857,31.3782,31.0685,31.232,173277.0
2020-06-25 12:30:00,36.3,36.58,36.3,36.45,136007.0,31.232,31.4729,31.232,31.361,136007.0
2020-06-25 13:00:00,36.44,36.48,36.32,36.43,121558.0,31.3524,31.3868,31.2492,31.3438,121558.0
2020-06-25 13:30:00,36.43,36.56,36.35,36.37,139776.0,31.3438,31.4557,31.275,31.2922,139776.0
2020-06-25 14:00:00,36.39,36.41,36.15,36.23,172403.0,31.3094,31.3266,31.1029,31.1717,172403.0
2020-06-25 14:30:00,36.23,36.23,35.96,36.05,286088.0,31.1717,31.1717,30.9394,31.0169,286088.0
2020-06-25 15:00:00,36.04,36.74,35.99,36.68,304219.0,31.0083,31.6105,30.9653,31.5589,304219.0
2020-06-25 15:30:00,36.68,36.83,36.54,36.69,988594.0,31.5589,31.688,31.4385,31.5675,988594.0
2020-06-26 09:30:00,36.39,36.5,35.57,35.75,410201.0,31.3094,31.4041,30.6039,30.7588,410201.0
2020-06-26 10:00:00,35.7,35.75,34.83,35.25,640442.0,30.7157,30.7588,29.9672,30.3286,640442.0
2020-06-26 10:30:00,35.25,35.4,34.83,34.97,455315.0,30.3286,30.4576,29.9672,30.0877,455315.0
2020-06-26 11:00:00,34.97,35.07,34.73,34.91,521201.0,30.0877,30.1737,29.8812,30.036,521201.0
2020-06-26 11:30:00,34.92,35.1,34.77,34.9,286497.0,30.0446,30.1995,29.9156,30.0274,286497.0
2020-06-26 12:00:00,34.9,35.01,34.7,34.96,219152.0,30.0274,30.1221,29.8554,30.0791,219152.0
2020-06-26 12:30:00,34.96,35.21,34.92,35.0,178431.0,30.0791,30.2942,30.0446,30.1135,178431.0
2020-06-26 13:00:00,35.0,35.18,34.96,35.08,250105.0,30.1135,30.2683,30.0791,30.1823,250105.0
2020-06-26 13:30:00,35.08,35.33,35.05,35.25,219114.0,30.1823,30.3974,30.1565,30.3286,219114.0
2020-06-26 14:00:00,35.24,35.24,34.84,34.89,188408.0,30.32,30.32,29.9758,30.0188,188408.0
2020-06-26 14:30:00,34.89,34.93,34.66,34.91,327766.0,30.0188,30.0532,29.8209,30.036,327766.0
2020-06-26 15:00:00,34.92,35.11,34.86,34.95,342713.0,30.0446,30.2081,29.993,30.0705,342713.0
2020-06-26 15:30:00,34.95,35.44,34.73,35.41,1524238.0,30.0705,30.492,29.8812,30.4662,1524238.0
2020-06-29 09:30:00,35.54,36.12,35.16,35.69,442735.0,30.5781,31.0771,30.2511,30.7071,442735.0
2020-06-29 10:00:00,35.68,36.16,35.66,36.15,261411.0,30.6985,31.1115,30.6813,31.1029,261411.0
2020-06-29 10:30:00,36.15,36.43,36.07,36.13,232591.0,31.1029,31.3438,31.0341,31.0857,232591.0
2020-06-29 11:00:00,36.14,36.17,35.65,35.91,198421.0,31.0943,31.1201,30.6727,30.8964,198421.0
2020-06-29 11:30:00,35.92,35.94,35.62,35.68,146592.0,30.905,30.9222,30.6469,30.6985,146592.0
2020-06-29 12:00:00,35.69,36.07,35.67,36.06,150527.0,30.7071,31.0341,30.6899,31.0255,150527.0
2020-06-29 12:30:00,36.07,36.19,35.9,35.96,138455.0,31.0341,31.1373,30.8878,30.9394,138455.0
2020-06-29 13:00:00,35.98,36.24,35.87,36.16,122735.0,30.9567,31.1804,30.862,31.1115,122735.0
2020-06-29 13:30:00,36.17,36.2,35.84,35.86,172928.0,31.1201,31.1459,30.8362,30.8534,172928.0
2020-06-29 14:00:00,35.85,35.89,35.52,35.53,188297.0,30.8448,30.8792,30.5609,30.5695,188297.0
2020-06-29 14:30:00,35.54,35.64,35.31,35.37,306065.0,30.5781,30.6641,30.3802,30.4318,306065.0
2020-06-29 15:00:00,35.38,35.38,35.0,35.22,422296.0,30.4404,30.4404,30.1135,30.3028,422296.0
2020-06-29 15:30:00,35.22,35.44,35.06,35.44,707425.0,30.3028,30.492,30.1651,30.492,707425.0
2020-06-30 09:30:00,35.12,35.33,34.69,35.01,538140.0,30.2167,30.3974,29.8468,30.1221,538140.0
2020-06-30 10:00:00,35.03,35.42,34.75,35.21,309604.0,30.1393,30.4748,29.8984,30.2942,309604.0
2020-06-30 10:30:00,35.24,35.9,35.15,35.87,257008.0,30.32,30.8878,30.2425,30.862,257008.0
2020-06-30 11:00:00,35.87,36.19,35.78,36.1,230489.0,30.862,31.1373,30.7846,31.0599,230489.0
2020-06-30 11:30:00,36.1,36.48,35.98,36.48,241414.0,31.0599,31.3868,30.9567,31.3868,241414.0
2020-06-30 12:00:00,36.48,36.73,36.4,36.53,271647.0,31.3868,31.6019,31.318,31.4299,271647.0
2020-06-30 12:30:00,36.52,36.53,36.3,36.41,222029.0,31.4213,31.4299,31.232,31.3266,222029.0
2020-06-30 13:00:00,36.4,36.45,36.14,36.3,199346.0,31.318,31.361,31.0943,31.232,199346.0
2020-06-30 13:30:00,36.28,36.67,36.22,36.62,209856.0,31.2148,31.5503,31.1631,31.5073,209856.0
2020-06-30 14:00:00,36.62,36.94,36.5,36.89,249718.0,31.5073,31.7826,31.4041,31.7396,249718.0
2020-06-30 14:30:00,36.89,37.24,36.88,37.2,339637.0,31.7396,32.0407,31.731,32.0063,339637.0
2020-06-30 15:00:00,37.2,37.44,36.96,37.28,296865.0,32.0063,32.2128,31.7998,32.0752,296865.0
2020-06-30 15:30:00,37.27,37.66,37.25,37.36,906903.0,32.0665,32.4021,32.0493,32.144,906903.0
2020-07-01 09:30:00,37.6,38.06,37.13,37.25,584200.0,32.3505,32.7463,31.9461,32.0493,584200.0
2020-07-01 10:00:00,37.32,37.58,36.91,37.1,412534.0,32.1096,32.3333,31.7568,31.9203,412534.0
2020-07-01 10:30:00,37.11,37.25,36.47,36.68,341890.0,31.9289,32.0493,31.3782,31.5589,341890.0
2020-07-01 11:00:00,36.69,36.7,36.08,36.21,270481.0,31.5675,31.5761,31.0427,31.1545,270481.0
2020-07-01 11:30:00,36.22,36.31,35.9,35.97,368611.0,31.1631,31.2406,30.8878,30.948,368611.0
2020-07-01 12:00:00,35.99,36.18,35.82,36.0,289082.0,30.9653,31.1287,30.819,30.9739,289082.0
2020-07-01 12:30:00,36.01,36.26,35.95,36.05,423864.0,30.9825,31.1976,30.9308,31.0169,423864.0
2020-07-01 13:00:00,36.04,36.06,35.68,35.9,218766.0,31.0083,31.0255,30.6985,30.8878,218766.0
2020-07-01 13:30:00,35.9,35.91,35.46,35.48,223107.0,30.8878,30.8964,30.5093,30.5265,223107.0
2020-07-01 14:00:00,35.48,35.81,35.48,35.64,248453.0,30.5265,30.8104,30.5265,30.6641,248453.0
2020-07-01 14:30:00,35.64,35.7,35.54,35.61,179796.0,30.6641,30.7157,30.5781,30.6383,179796.0
2020-07-01 15:00:00,35.61,35.96,35.5,35.85,258911.0,30.6383,30.9394,30.5437,30.8448,258911.0
2020-07-01 15:30:00,35.84,35.97,35.64,35.69,535891.0,30.8362,30.948,30.6641,30.7071,535891.0
2020-07-02 09:30:00,36.43,37.42,36.41,36.85,842664.0,31.3438,32.1956,31.3266,31.7052,842664.0
2020-07-02 10:00:00,36.86,37.3,36.68,36.69,370253.0,31.7138,32.0924,31.5589,31.5675,370253.0
2020-07-02 10:30:00,36.69,36.95,36.32,36.34,358034.0,31.5675,31.7912,31.2492,31.2664,358034.0
2020-07-02 11:00:00,36.33,36.39,35.93,36.16,300161.0,31.2578,31.3094,30.9136,31.1115,300161.0
2020-07-02 11:30:00,36.17,36.7,36.13,36.45,218908.0,31.1201,31.5761,31.0857,31.361,218908.0
2020-07-02 12:00:00,36.46,36.63,36.3,36.58,148562.0,31.3696,31.5159,31.232,31.4729,148562.0
2020-07-02 12:30:00,36.58,36.64,36.4,36.46,161135.0,31.4729,31.5245,31.318,31.3696,161135.0
2020-07-02 13:00:00,36.48,36.49,36.24,36.36,127519.0,31.3868,31.3954,31.1804,31.2836,127519.0
2020-07-02 13:30:00,36.36,36.75,36.29,36.52,206142.0,31.2836,31.6191,31.2234,31.4213,206142.0
2020-07-02 14:00:00,36.52,36.63,36.43,36.59,133799.0,31.4213,31.5159,31.3438,31.4815,133799.0
2020-07-02 14:30:00,36.58,36.65,36.49,36.54,124769.0,31.4729,31.5331,31.3954,31.4385,124769.0
2020-07-02 15:00:00,36.54,36.55,36.28,36.3,169472.0,31.4385,31.4471,31.2148,31.232,169472.0
2020-07-02 15:30:00,36.3,36.37,36.0,36.1,595221.0,31.232,31.2922,30.9739,31.0599,595221.0
2020-07-06 09:30:00,36.89,37.12,36.46,36.88,574480.0,31.7396,31.9375,31.3696,31.731,574480.0
2020-07-06 10:00:00,36.89,36.99,35.76,35.86,501878.0,31.7396,31.8256,30.7674,30.8534,501878.0
2020-07-06 10:30:00,35.81,36.18,35.73,36.17,335361.0,30.8104,31.1287,30.7416,31.1201,335361.0
2020-07-06 11:00:00,36.16,36.16,35.85,35.86,427312.0,31.1115,31.1115,30.8448,30.8534,427312.0
2020-07-06 11:30:00,35.86,35.98,35.44,35.45,708600.0,30.8534,30.9567,30.492,30.5006,708600.0
2020-07-06 12:00:00,35.45,36.01,35.32,36.0,534810.0,30.5006,30.9825,30.3888,30.9739,534810.0
2020-07-06 12:30:00,35.98,36.1,35.71,36.09,338998.0,30.9567,31.0599,30.7243,31.0513,338998.0
2020-07-06 13:00:00,36.1,36.16,35.93,36.16,175526.0,31.0599,31.1115,30.9136,31.1115,175526.0
2020-07-06 13:30:00,36.16,36.27,36.09,36.2,222536.0,31.1115,31.2062,31.0513,31.1459,222536.0
2020-07-06 14:00:00,36.21,36.22,35.99,36.07,244428.0,31.1545,31.1631,30.9653,31.0341,244428.0
2020-07-06 14:30:00,36.05,36.29,36.03,36.25,215860.0,31.0169,31.2234,30.9997,31.189,215860.0
2020-07-06 15:00:00,36.24,36.42,36.1,36.14,241169.0,31.1804,31.3352,31.0599,31.0943,241169.0
2020-07-06 15:30:00,36.14,36.39,36.05,36.36,556802.0,31.0943,31.3094,31.0169,31.2836,556802.0
2020-07-07 09:30:00,35.54,35.62,34.81,35.29,856473.0,30.5781,30.6469,29.95,30.363,856473.0
2020-07-07 10:00:00,35.29,35.93,35.13,35.39,397158.0,30.363,30.9136,30.2253,30.449,397158.0
2020-07-07 10:30:00,35.4,35.41,35.1,35.3,391554.0,30.4576,30.4662,30.1995,30.3716,391554.0
2020-07-07 11:00:00,35.28,35.55,35.08,35.37,330661.0,30.3544,30.5867,30.1823,30.4318,330661.0
2020-07-07 11:30:00,35.36,35.38,35.12,35.16,223350.0,30.4232,30.4404,30.2167,30.2511,223350.0
2020-07-07 12:00:00,35.16,35.28,35.04,35.12,231052.0,30.2511,30.3544,30.1479,30.2167,231052.0
2020-07-07 12:30:00,35.11,35.19,34.81,34.91,258507.0,30.2081,30.2769,29.95,30.036,258507.0
2020-07-07 13:00:00,34.91,35.32,34.9,35.3,390472.0,30.036,30.3888,30.0274,30.3716,390472.0
2020-07-07 13:30:00,35.3,35.7,35.25,35.64,631135.0,30.3716,30.7157,30.3286,30.6641,631135.0
2020-07-07 14:00:00,35.64,35.71,35.35,35.47,216449.0,30.6641,30.7243,30.4146,30.5179,216449.0
2020-07-07 14:30:00,35.46,35.46,35.1,35.15,203042.0,30.5093,30.5093,30.1995,30.2425,203042.0
2020-07-07 15:00:00,35.15,35.18,35.0,35.13,298340.0,30.2425,30.2683,30.1135,30.2253,298340.0
2020-07-07 15:30:00,35.13,35.14,34.63,34.71,848564.0,30.2253,30.2339,29.7951,29.864,848564.0
2020-07-08 09:30:00,34.73,34.74,33.7,34.31,1703433.0,29.8812,29.8898,28.995,29.5198,1703433.0
2020-07-08 10:00:00,34.3,34.73,34.16,34.42,1122462.0,29.5112,29.8812,29.3907,29.6144,1122462.0
2020-07-08 10:30:00,34.38,34.81,34.24,34.27,676600.0,29.58,29.95,29.4596,29.4854,676600.0
2020-07-08 11:00:00,34.28,34.33,33.97,34.08,586973.0,29.494,29.537,29.2273,29.3219,586973.0
2020-07-08 11:30:00,34.09,34.17,33.59,33.67,791095.0,29.3305,29.3994,28.9003,28.9692,791095.0
2020-07-08 12:00:00,33.68,34.21,33.54,34.15,1041262.0,28.9778,29.4338,28.8573,29.3821,1041262.0
2020-07-08 12:30:00,34.15,34.25,33.94,34.09,407622.0,29.3821,29.4682,29.2015,29.3305,407622.0
2020-07-08 13:00:00,34.09,34.09,33.69,33.72,263897.0,29.3305,29.3305,28.9864,29.0122,263897.0
2020-07-08 13:30:00,33.71,33.8,33.55,33.63,431939.0,29.0036,29.081,28.8659,28.9347,431939.0
2020-07-08 14:00:00,33.63,33.88,33.55,33.82,424961.0,28.9347,29.1498,28.8659,29.0982,424961.0
2020-07-08 14:30:00,33.83,33.87,33.6,33.83,418058.0,29.1068,29.1412,28.9089,29.1068,418058.0
2020-07-08 15:00:00,33.83,34.29,33.74,34.02,776999.0,29.1068,29.5026,29.0294,29.2703,776999.0
2020-07-08 15:30:00,34.03,34.3,34.02,34.18,1423010.0,29.2789,29.5112,29.2703,29.408,1423010.0
2020-07-09 09:30:00,34.26,34.26,33.61,33.68,1053829.0,29.4768,29.4768,28.9175,28.9778,1053829.0
2020-07-09 10:00:00,33.68,34.09,33.56,33.62,659616.0,28.9778,29.3305,28.8745,28.9261,659616.0
2020-07-09 10:30:00,33.61,33.63,32.9,32.97,1106720.0,28.9175,28.9347,28.3067,28.3669,1106720.0
2020-07-09 11:00:00,32.97,33.14,32.57,33.13,877920.0,28.3669,28.5132,28.0227,28.5046,877920.0
2020-07-09 11:30:00,33.11,33.33,32.91,33.27,385837.0,28.4873,28.6766,28.3153,28.625,385837.0
2020-07-09 12:00:00,33.3,33.63,33.25,33.45,411803.0,28.6508,28.9347,28.6078,28.7799,411803.0
2020-07-09 12:30:00,33.45,33.64,33.37,33.63,353904.0,28.7799,28.9433,28.711,28.9347,353904.0
2020-07-09 13:00:00,33.62,33.94,33.5,33.71,284759.0,28.9261,29.2015,28.8229,29.0036,284759.0
2020-07-09 13:30:00,33.72,33.84,33.67,33.8,230418.0,29.0122,29.1154,28.9692,29.081,230418.0
2020-07-09 14:00:00,33.8,34.06,33.67,33.75,464163.0,29.081,29.3047,28.9692,29.038,464163.0
2020-07-09 14:30:00,33.75,33.88,33.69,33.81,269003.0,29.038,29.1498,28.9864,29.0896,269003.0
2020-07-09 15:00:00,33.81,33.97,33.71,33.72,385636.0,29.0896,29.2273,29.0036,29.0122,385636.0
2020-07-09 15:30:00,33.71,33.74,33.33,33.35,1059473.0,29.0036,29.0294,28.6766,28.6938,1059473.0
2020-07-10 09:30:00,33.21,34.17,33.02,34.04,723856.0,28.5734,29.3994,28.4099,29.2875,723856.0
2020-07-10 10:00:00,34.04,34.57,33.76,34.55,644443.0,29.2875,29.7435,29.0466,29.7263,644443.0
2020-07-10 10:30:00,34.53,35.08,34.42,35.06,658370.0,29.7091,30.1823,29.6144,30.1651,658370.0
2020-07-10 11:00:00,35.05,35.27,34.82,35.09,509405.0,30.1565,30.3458,29.9586,30.1909,509405.0
2020-07-10 11:30:00,35.08,35.27,34.83,35.11,404308.0,30.1823,30.3458,29.9672,30.2081,404308.0
2020-07-10 12:00:00,35.11,35.28,34.93,35.19,300925.0,30.2081,30.3544,30.0532,30.2769,300925.0
2020-07-10 12:30:00,35.19,35.59,35.08,35.51,464818.0,30.2769,30.6211,30.1823,30.5523,464818.0
2020-07-10 13:00:00,35.5,35.59,35.16,35.17,551789.0,30.5437,30.6211,30.2511,30.2597,551789.0
2020-07-10 13:30:00,35.18,35.65,35.12,35.65,297316.0,30.2683,30.6727,30.2167,30.6727,297316.0
2020-07-10 14:00:00,35.64,35.69,35.43,35.45,260107.0,30.6641,30.7071,30.4834,30.5006,260107.0
2020-07-10 14:30:00,35.44,35.49,35.25,35.28,313939.0,30.492,30.5351,30.3286,30.3544,313939.0
2020-07-10 15:00:00,35.27,35.77,35.22,35.72,460815.0,30.3458,30.776,30.3028,30.733,460815.0
2020-07-10 15:30:00,35.72,36.26,35.62,36.2,1671870.0,30.733,31.1976,30.6469,31.1459,1671870.0
2020-07-13 09:30:00,36.32,36.45,35.11,35.16,655866.0,31.2492,31.361,30.2081,30.2511,655866.0
2020-07-13 10:00:00,35.16,35.71,35.05,35.57,334785.0,30.2511,30.7243,30.1565,30.6039,334785.0
2020-07-13 10:30:00,35.6,35.87,35.51,35.86,329726.0,30.6297,30.862,30.5523,30.8534,329726.0
2020-07-13 11:00:00,35.87,35.95,35.57,35.86,391719.0,30.862,30.9308,30.6039,30.8534,391719.0
2020-07-13 11:30:00,35.87,35.88,35.53,35.57,375821.0,30.862,30.8706,30.5695,30.6039,375821.0
2020-07-13 12:00:00,35.58,35.75,35.45,35.51,217225.0,30.6125,30.7588,30.5006,30.5523,217225.0
2020-07-13 12:30:00,35.5,35.7,35.45,35.63,245546.0,30.5437,30.7157,30.5006,30.6555,245546.0
2020-07-13 13:00:00,35.63,36.02,35.53,35.9,249063.0,30.6555,30.9911,30.5695,30.8878,249063.0
2020-07-13 13:30:00,35.9,36.27,35.8,35.99,254680.0,30.8878,31.2062,30.8018,30.9653,254680.0
2020-07-13 14:00:00,36.0,36.05,35.8,35.88,237250.0,30.9739,31.0169,30.8018,30.8706,237250.0
2020-07-13 14:30:00,35.89,36.05,35.8,35.99,259089.0,30.8792,31.0169,30.8018,30.9653,259089.0
2020-07-13 15:00:00,36.0,36.01,35.61,35.61,327034.0,30.9739,30.9825,30.6383,30.6383,327034.0
2020-07-13 15:30:00,35.61,35.69,35.06,35.31,1134293.0,30.6383,30.7071,30.1651,30.3802,1134293.0
2020-07-14 09:30:00,34.88,35.31,34.4,35.27,553284.0,30.0102,30.3802,29.5972,30.3458,553284.0
2020-07-14 10:00:00,35.27,35.38,34.8,35.33,348555.0,30.3458,30.4404,29.9414,30.3974,348555.0
2020-07-14 10:30:00,35.35,35.66,35.32,35.42,257107.0,30.4146,30.6813,30.3888,30.4748,257107.0
2020-07-14 11:00:00,35.43,35.87,35.38,35.65,211913.0,30.4834,30.862,30.4404,30.6727,211913.0
2020-07-14 11:30:00,35.63,35.86,35.57,35.8,181378.0,30.6555,30.8534,30.6039,30.8018,181378.0
2020-07-14 12:00:00,35.79,35.84,35.54,35.75,320282.0,30.7932,30.8362,30.5781,30.7588,320282.0
2020-07-14 12:30:00,35.76,35.87,35.75,35.77,154892.0,30.7674,30.862,30.7588,30.776,154892.0
2020-07-14 13:00:00,35.77,35.81,35.65,35.67,162661.0,30.776,30.8104,30.6727,30.6899,162661.0
2020-07-14 13:30:00,35.66,35.74,35.49,35.72,171640.0,30.6813,30.7502,30.5351,30.733,171640.0
2020-07-14 14:00:00,35.72,35.85,35.52,35.55,291231.0,30.733,30.8448,30.5609,30.5867,291231.0
2020-07-14 14:30:00,35.55,35.94,35.55,35.89,201475.0,30.5867,30.9222,30.5867,30.8792,201475.0
2020-07-14 15:00:00,35.9,36.02,35.83,35.98,247172.0,30.8878,30.9911,30.8276,30.9567,247172.0
2020-07-14 15:30:00,35.98,36.29,35.94,36.22,1052863.0,30.9567,31.2234,30.9222,31.1631,1052863.0
2020-07-15 09:30:00,37.36,37.53,36.82,37.12,457764.0,32.144,32.2902,31.6794,31.9375,457764.0
2020-07-15 10:00:00,37.14,37.14,36.53,36.86,218501.0,31.9547,31.9547,31.4299,31.7138,218501.0
2020-07-15 10:30:00,36.9,37.41,36.86,37.38,548627.0,31.7482,32.187,31.7138,32.1612,548627.0
2020-07-15 11:00:00,37.41,37.42,36.66,36.98,254659.0,32.187,32.1956,31.5417,31.817,254659.0
2020-07-15 11:30:00,36.96,36.98,36.62,36.62,138733.0,31.7998,31.817,31.5073,31.5073,138733.0
2020-07-15 12:00:00,36.63,36.99,36.49,36.98,179984.0,31.5159,31.8256,31.3954,31.817,179984.0
2020-07-15 12:30:00,36.98,37.29,36.94,37.28,157225.0,31.817,32.0838,31.7826,32.0752,157225.0
2020-07-15 13:00:00,37.28,37.44,37.22,37.39,160154.0,32.0752,32.2128,32.0235,32.1698,160154.0
2020-07-15 13:30:00,37.39,37.44,37.18,37.36,119646.0,32.1698,32.2128,31.9891,32.144,119646.0
2020-07-15 14:00:00,37.36,37.5,37.19,37.26,186384.0,32.144,32.2644,31.9977,32.0579,186384.0
2020-07-15 14:30:00,37.26,37.57,37.26,37.28,168098.0,32.0579,32.3247,32.0579,32.0752,168098.0
2020-07-15 15:00:00,37.27,37.47,37.2,37.46,181988.0,32.0665,32.2386,32.0063,32.23,181988.0
2020-07-15 15:30:00,37.46,37.73,37.43,37.56,668603.0,32.23,32.4623,32.2042,32.3161,668603.0
2020-07-16 09:30:00,37.03,37.19,36.65,36.92,337323.0,31.8601,31.9977,31.5331,31.7654,337323.0
2020-07-16 10:00:00,36.95,37.6,36.72,37.51,250735.0,31.7912,32.3505,31.5933,32.273,250735.0
2020-07-16 10:30:00,37.5,37.7,37.35,37.62,176439.0,32.2644,32.4365,32.1354,32.3677,176439.0
2020-07-16 11:00:00,37.62,37.93,37.53,37.91,206261.0,32.3677,32.6344,32.2902,32.6172,206261.0
2020-07-16 11:30:00,37.91,37.95,37.7,37.91,197554.0,32.6172,32.6516,32.4365,32.6172,197554.0
2020-07-16 12:00:00,37.91,37.93,37.63,37.73,149653.0,32.6172,32.6344,32.3763,32.4623,149653.0
2020-07-16 12:30:00,37.74,37.79,37.47,37.48,136372.0,32.4709,32.5139,32.2386,32.2472,136372.0
2020-07-16 13:00:00,37.48,37.53,37.37,37.43,133220.0,32.2472,32.2902,32.1526,32.2042,133220.0
2020-07-16 13:30:00,37.42,37.44,37.2,37.28,124127.0,32.1956,32.2128,32.0063,32.0752,124127.0
2020-07-16 14:00:00,37.28,37.33,37.16,37.23,107996.0,32.0752,32.1182,31.9719,32.0321,107996.0
2020-07-16 14:30:00,37.22,37.29,36.96,37.0,118516.0,32.0235,32.0838,31.7998,31.8342,118516.0
2020-07-16 15:00:00,37.01,37.36,36.93,37.36,185762.0,31.8428,32.144,31.774,32.144,185762.0
2020-07-16 15:30:00,37.36,37.49,37.21,37.4,335745.0,32.144,32.2558,32.0149,32.1784,335745.0
2020-07-17 09:30:00,37.64,38.68,37.43,38.5,808827.0,32.3849,33.2797,32.2042,33.1248,808827.0
2020-07-17 10:00:00,38.45,39.63,38.22,38.51,2733123.0,33.0818,34.0971,32.8839,33.1334,2733123.0
2020-07-17 10:30:00,38.51,38.7,38.02,38.03,649505.0,33.1334,33.2969,32.7118,32.7204,649505.0
2020-07-17 11:00:00,38.03,38.08,37.63,37.74,608189.0,32.7204,32.7635,32.3763,32.4709,608189.0
2020-07-17 11:30:00,37.77,37.99,37.71,37.73,226807.0,32.4967,32.686,32.4451,32.4623,226807.0
2020-07-17 12:00:00,37.73,37.79,37.44,37.59,382771.0,32.4623,32.5139,32.2128,32.3419,382771.0
2020-07-17 12:30:00,37.59,37.61,37.26,37.37,300616.0,32.3419,32.3591,32.0579,32.1526,300616.0
2020-07-17 13:00:00,37.36,37.67,37.33,37.63,141457.0,32.144,32.4107,32.1182,32.3763,141457.0
2020-07-17 13:30:00,37.63,37.65,37.28,37.42,181592.0,32.3763,32.3935,32.0752,32.1956,181592.0
2020-07-17 14:00:00,37.42,37.43,37.2,37.38,219127.0,32.1956,32.2042,32.0063,32.1612,219127.0
2020-07-17 14:30:00,37.38,37.53,37.35,37.5,290227.0,32.1612,32.2902,32.1354,32.2644,290227.0
2020-07-17 15:00:00,37.51,37.63,37.37,37.51,392320.0,32.273,32.3763,32.1526,32.273,392320.0
2020-07-17 15:30:00,37.51,37.97,37.49,37.93,1732595.0,32.273,32.6688,32.2558,32.6344,1732595.0
2020-07-20 09:30:00,37.73,38.32,36.98,37.21,865121.0,32.4623,32.97,31.817,32.0149,865121.0
2020-07-20 10:00:00,37.23,37.41,36.98,37.41,423085.0,32.0321,32.187,31.817,32.187,423085.0
2020-07-20 10:30:00,37.42,37.85,37.4,37.62,223274.0,32.1956,32.5656,32.1784,32.3677,223274.0
2020-07-20 11:00:00,37.58,37.73,37.33,37.46,218415.0,32.3333,32.4623,32.1182,32.23,218415.0
2020-07-20 11:30:00,37.46,37.7,37.39,37.61,150943.0,32.23,32.4365,32.1698,32.3591,150943.0
2020-07-20 12:00:00,37.6,37.62,37.4,37.46,164783.0,32.3505,32.3677,32.1784,32.23,164783.0
2020-07-20 12:30:00,37.46,37.54,37.26,37.35,153069.0,32.23,32.2989,32.0579,32.1354,153069.0
2020-07-20 13:00:00,37.37,37.41,37.23,37.32,136497.0,32.1526,32.187,32.0321,32.1096,136497.0
2020-07-20 13:30:00,37.34,37.56,37.29,37.34,212376.0,32.1268,32.3161,32.0838,32.1268,212376.0
2020-07-20 14:00:00,37.35,37.39,36.99,37.02,303122.0,32.1354,32.1698,31.8256,31.8515,303122.0
2020-07-20 14:30:00,37.02,37.13,36.93,36.95,232645.0,31.8515,31.9461,31.774,31.7912,232645.0
2020-07-20 15:00:00,36.95,37.02,36.82,36.95,292446.0,31.7912,31.8515,31.6794,31.7912,292446.0
2020-07-20 15:30:00,36.95,36.99,36.68,36.73,966066.0,31.7912,31.8256,31.5589,31.6019,966066.0
2020-07-21 09:30:00,37.29,38.49,37.16,38.4,574230.0,32.0838,33.1162,31.9719,33.0388,574230.0
2020-07-21 10:00:00,38.42,38.44,37.9,38.04,407662.0,33.056,33.0732,32.6086,32.729,407662.0
2020-07-21 10:30:00,38.03,38.33,37.99,38.12,276237.0,32.7204,32.9786,32.686,32.7979,276237.0
2020-07-21 11:00:00,38.12,38.67,38.07,38.52,305109.0,32.7979,33.2711,32.7549,33.142,305109.0
2020-07-21 11:30:00,38.51,38.76,38.46,38.56,263891.0,33.1334,33.3485,33.0904,33.1764,263891.0
2020-07-21 12:00:00,38.57,38.59,38.27,38.4,239477.0,33.185,33.2023,32.9269,33.0388,239477.0
2020-07-21 12:30:00,38.38,38.6,38.38,38.56,110399.0,33.0216,33.2109,33.0216,33.1764,110399.0
2020-07-21 13:00:00,38.56,38.62,38.49,38.51,141148.0,33.1764,33.2281,33.1162,33.1334,141148.0
2020-07-21 13:30:00,38.5,38.55,38.39,38.45,119589.0,33.1248,33.1678,33.0302,33.0818,119589.0
2020-07-21 14:00:00,38.46,38.57,38.32,38.44,159793.0,33.0904,33.185,32.97,33.0732,159793.0
2020-07-21 14:30:00,38.42,38.68,38.42,38.65,123054.0,33.056,33.2797,33.056,33.2539,123054.0
2020-07-21 15:00:00,38.65,38.65,38.33,38.35,251916.0,33.2539,33.2539,32.9786,32.9958,251916.0
2020-07-21 15:30:00,38.36,38.54,38.22,38.53,721397.0,33.0044,33.1592,32.8839,33.1506,721397.0
2020-07-22 09:30:00,37.7,38.25,37.4,38.17,449539.0,32.4365,32.9097,32.1784,32.8409,449539.0
2020-07-22 10:00:00,38.19,38.24,37.78,38.02,167836.0,32.8581,32.9011,32.5053,32.7118,167836.0
2020-07-22 10:30:00,38.02,38.28,37.98,38.25,247706.0,32.7118,32.9355,32.6774,32.9097,247706.0
2020-07-22 11:00:00,38.24,38.26,37.88,37.94,168666.0,32.9011,32.9183,32.5914,32.643,168666.0
2020-07-22 11:30:00,37.94,37.94,37.67,37.75,187584.0,32.643,32.643,32.4107,32.4795,187584.0
2020-07-22 12:00:00,37.76,37.87,37.73,37.85,160954.0,32.4881,32.5828,32.4623,32.5656,160954.0
2020-07-22 12:30:00,37.82,38.19,37.81,38.14,180259.0,32.5398,32.8581,32.5312,32.8151,180259.0
2020-07-22 13:00:00,38.14,38.24,37.97,38.02,225729.0,32.8151,32.9011,32.6688,32.7118,225729.0
2020-07-22 13:30:00,38.02,38.12,37.85,37.86,148163.0,32.7118,32.7979,32.5656,32.5742,148163.0
2020-07-22 14:00:00,37.84,38.8,37.83,38.55,1387510.0,32.557,33.3829,32.5484,33.1678,1387510.0
2020-07-22 14:30:00,38.55,38.91,38.39,38.8,497517.0,33.1678,33.4776,33.0302,33.3829,497517.0
2020-07-22 15:00:00,38.81,38.82,38.57,38.62,333928.0,33.3915,33.4001,33.185,33.2281,333928.0
2020-07-22 15:30:00,38.62,38.77,38.57,38.75,1085157.0,33.2281,33.3571,33.185,33.3399,1085157.0
2020-07-23 09:30:00,38.2,39.03,38.11,38.82,345002.0,32.8667,33.5808,32.7893,33.4001,345002.0
2020-07-23 10:00:00,38.84,38.92,38.34,38.66,175298.0,33.4174,33.4862,32.9872,33.2625,175298.0
2020-07-23 10:30:00,38.71,38.88,38.59,38.75,147971.0,33.3055,33.4518,33.2023,33.3399,147971.0
2020-07-23 11:00:00,38.75,39.0,38.73,38.95,116743.0,33.3399,33.555,33.3227,33.512,116743.0
2020-07-23 11:30:00,38.95,39.13,38.93,39.01,216924.0,33.512,33.6669,33.4948,33.5636,216924.0
2020-07-23 12:00:00,38.99,39.21,38.9,39.19,139099.0,33.5464,33.7357,33.469,33.7185,139099.0
2020-07-23 12:30:00,39.21,39.5,39.01,39.02,210428.0,33.7357,33.9852,33.5636,33.5722,210428.0
2020-07-23 13:00:00,39.01,39.09,38.84,38.94,226324.0,33.5636,33.6324,33.4174,33.5034,226324.0
2020-07-23 13:30:00,38.95,38.98,38.63,38.73,172765.0,33.512,33.5378,33.2367,33.3227,172765.0
2020-07-23 14:00:00,38.71,38.78,38.39,38.68,291073.0,33.3055,33.3657,33.0302,33.2797,291073.0
2020-07-23 14:30:00,38.68,38.81,38.51,38.78,128635.0,33.2797,33.3915,33.1334,33.3657,128635.0
2020-07-23 15:00:00,38.8,38.84,38.65,38.67,127127.0,33.3829,33.4174,33.2539,33.2711,127127.0
2020-07-23 15:30:00,38.67,38.94,38.55,38.89,555634.0,33.2711,33.5034,33.1678,33.4604,555634.0
2020-07-24 09:30:00,38.93,39.36,38.6,38.61,406335.0,33.4948,33.8648,33.2109,33.2195,406335.0
2020-07-24 10:00:00,38.65,38.98,38.59,38.85,175594.0,33.2539,33.5378,33.2023,33.426,175594.0
2020-07-24 10:30:00,38.87,39.12,38.8,38.91,140222.0,33.4432,33.6583,33.3829,33.4776,140222.0
2020-07-24 11:00:00,38.91,39.0,38.65,38.66,121681.0,33.4776,33.555,33.2539,33.2625,121681.0
2020-07-24 11:30:00,38.67,38.68,38.49,38.59,123027.0,33.2711,33.2797,33.1162,33.2023,123027.0
2020-07-24 12:00:00,38.62,38.88,38.55,38.79,104468.0,33.2281,33.4518,33.1678,33.3743,104468.0
2020-07-24 12:30:00,38.8,38.95,38.76,38.83,67627.0,33.3829,33.512,33.3485,33.4087,67627.0
2020-07-24 13:00:00,38.82,38.93,38.45,38.62,284653.0,33.4001,33.4948,33.0818,33.2281,284653.0
2020-07-24 13:30:00,38.62,38.64,38.48,38.63,114036.0,33.2281,33.2453,33.1076,33.2367,114036.0
2020-07-24 14:00:00,38.6,38.85,38.55,38.84,147704.0,33.2109,33.426,33.1678,33.4174,147704.0
2020-07-24 14:30:00,38.82,38.89,38.75,38.76,154397.0,33.4001,33.4604,33.3399,33.3485,154397.0
2020-07-24 15:00:00,38.76,38.83,38.58,38.6,182581.0,33.3485,33.4087,33.1937,33.2109,182581.0
2020-07-24 15:30:00,38.59,38.87,38.54,38.69,520824.0,33.2023,33.4432,33.1592,33.2883,520824.0
2020-07-27 09:30:00,38.52,38.52,37.75,38.43,595654.0,33.142,33.142,32.4795,33.0646,595654.0
2020-07-27 10:00:00,38.42,38.78,38.18,38.77,242524.0,33.056,33.3657,32.8495,33.3571,242524.0
2020-07-27 10:30:00,38.76,38.91,38.59,38.76,213230.0,33.3485,33.4776,33.2023,33.3485,213230.0
2020-07-27 11:00:00,38.77,38.77,38.5,38.68,117141.0,33.3571,33.3571,33.1248,33.2797,117141.0
2020-07-27 11:30:00,38.68,38.7,38.19,38.23,123261.0,33.2797,33.2969,32.8581,32.8925,123261.0
2020-07-27 12:00:00,38.23,38.39,38.21,38.37,89651.0,32.8925,33.0302,32.8753,33.013,89651.0
2020-07-27 12:30:00,38.36,38.48,38.24,38.27,93584.0,33.0044,33.1076,32.9011,32.9269,93584.0
2020-07-27 13:00:00,38.27,38.38,38.2,38.36,95457.0,32.9269,33.0216,32.8667,33.0044,95457.0
2020-07-27 13:30:00,38.36,38.46,38.35,38.4,91175.0,33.0044,33.0904,32.9958,33.0388,91175.0
2020-07-27 14:00:00,38.39,38.49,38.34,38.38,111700.0,33.0302,33.1162,32.9872,33.0216,111700.0
2020-07-27 14:30:00,38.38,38.49,38.33,38.36,90879.0,33.0216,33.1162,32.9786,33.0044,90879.0
2020-07-27 15:00:00,38.35,38.39,38.25,38.33,153707.0,32.9958,33.0302,32.9097,32.9786,153707.0
2020-07-27 15:30:00,38.34,38.54,38.32,38.51,371742.0,32.9872,33.1592,32.97,33.1334,371742.0
2020-07-28 09:30:00,38.28,38.86,37.87,38.02,362931.0,32.9355,33.4346,32.5828,32.7118,362931.0
2020-07-28 10:00:00,38.02,38.46,37.96,38.22,249945.0,32.7118,33.0904,32.6602,32.8839,249945.0
2020-07-28 10:30:00,38.23,38.64,38.11,38.44,406923.0,32.8925,33.2453,32.7893,33.0732,406923.0
2020-07-28 11:00:00,38.47,38.5,38.22,38.32,153378.0,33.099,33.1248,32.8839,32.97,153378.0
2020-07-28 11:30:00,38.34,38.41,38.15,38.22,122012.0,32.9872,33.0474,32.8237,32.8839,122012.0
2020-07-28 12:00:00,38.23,38.29,38.03,38.08,139852.0,32.8925,32.9441,32.7204,32.7635,139852.0
2020-07-28 12:30:00,38.08,38.22,38.05,38.19,103984.0,32.7635,32.8839,32.7376,32.8581,103984.0
2020-07-28 13:00:00,38.18,38.26,38.05,38.14,217456.0,32.8495,32.9183,32.7376,32.8151,217456.0
2020-07-28 13:30:00,38.16,38.16,37.87,38.1,224659.0,32.8323,32.8323,32.5828,32.7807,224659.0
2020-07-28 14:00:00,38.11,38.39,38.11,38.38,248568.0,32.7893,33.0302,32.7893,33.0216,248568.0
2020-07-28 14:30:00,38.37,38.6,38.37,38.52,328847.0,33.013,33.2109,33.013,33.142,328847.0
2020-07-28 15:00:00,38.51,38.53,38.29,38.3,228547.0,33.1334,33.1506,32.9441,32.9527,228547.0
2020-07-28 15:30:00,38.31,38.35,38.06,38.12,655654.0,32.9613,32.9958,32.7463,32.7979,655654.0
2020-07-29 09:30:00,38.34,38.86,38.23,38.66,263964.0,32.9872,33.4346,32.8925,33.2625,263964.0
2020-07-29 10:00:00,38.66,38.89,38.6,38.86,199362.0,33.2625,33.4604,33.2109,33.4346,199362.0
2020-07-29 10:30:00,38.88,39.08,38.83,38.99,222249.0,33.4518,33.6238,33.4087,33.5464,222249.0
2020-07-29 11:00:00,38.98,39.18,38.84,39.17,238714.0,33.5378,33.7099,33.4174,33.7013,238714.0
2020-07-29 11:30:00,39.15,39.41,39.13,39.33,258610.0,33.6841,33.9078,33.6669,33.8389,258610.0
2020-07-29 12:00:00,39.34,39.58,39.33,39.44,283527.0,33.8475,34.054,33.8389,33.9336,283527.0
2020-07-29 12:30:00,39.44,39.51,39.18,39.21,282534.0,33.9336,33.9938,33.7099,33.7357,282534.0
2020-07-29 13:00:00,39.22,39.32,39.11,39.29,170704.0,33.7443,33.8303,33.6497,33.8045,170704.0
2020-07-29 13:30:00,39.31,39.32,39.12,39.28,135129.0,33.8217,33.8303,33.6583,33.7959,135129.0
2020-07-29 14:00:00,39.3,39.55,39.28,39.48,297613.0,33.8131,34.0282,33.7959,33.968,297613.0
2020-07-29 14:30:00,39.48,39.75,39.46,39.6,246108.0,33.968,34.2003,33.9508,34.0712,246108.0
2020-07-29 15:00:00,39.6,39.84,39.46,39.74,342556.0,34.0712,34.2777,33.9508,34.1917,342556.0
2020-07-29 15:30:00,39.74,39.95,39.69,39.9,798127.0,34.1917,34.3724,34.1487,34.3294,798127.0
2020-07-30 09:30:00,39.0,39.27,38.06,38.19,495674.0,33.555,33.7873,32.7463,32.8581,495674.0
2020-07-30 10:00:00,38.16,38.45,37.9,38.36,470493.0,32.8323,33.0818,32.6086,33.0044,470493.0
2020-07-30 10:30:00,38.34,38.34,37.63,37.72,402287.0,32.9872,32.9872,32.3763,32.4537,402287.0
2020-07-30 11:00:00,37.73,38.43,37.67,38.23,369191.0,32.4623,33.0646,32.4107,32.8925,369191.0
2020-07-30 11:30:00,38.23,38.3,38.09,38.19,205017.0,32.8925,32.9527,32.7721,32.8581,205017.0
2020-07-30 12:00:00,38.19,38.42,38.14,38.34,184949.0,32.8581,33.056,32.8151,32.9872,184949.0
2020-07-30 12:30:00,38.35,38.7,38.35,38.54,292008.0,32.9958,33.2969,32.9958,33.1592,292008.0
2020-07-30 13:00:00,38.55,38.67,38.15,38.21,304901.0,33.1678,33.2711,32.8237,32.8753,304901.0
2020-07-30 13:30:00,38.21,38.33,38.08,38.14,185031.0,32.8753,32.9786,32.7635,32.8151,185031.0
2020-07-30 14:00:00,38.14,38.34,38.11,38.2,190450.0,32.8151,32.9872,32.7893,32.8667,190450.0
2020-07-30 14:30:00,38.2,38.46,38.2,38.25,273378.0,32.8667,33.0904,32.8667,32.9097,273378.0
2020-07-30 15:00:00,38.26,38.57,38.24,38.46,279145.0,32.9183,33.185,32.9011,33.0904,279145.0
2020-07-30 15:30:00,38.46,38.54,38.05,38.09,892716.0,33.0904,33.1592,32.7376,32.7721,892716.0
2020-07-31 09:30:00,37.6,37.84,37.24,37.8,507132.0,32.3505,32.557,32.0407,32.5226,507132.0
2020-07-31 10:00:00,37.79,38.22,37.65,37.69,462992.0,32.5139,32.8839,32.3935,32.4279,462992.0
2020-07-31 10:30:00,37.69,37.82,37.53,37.77,319143.0,32.4279,32.5398,32.2902,32.4967,319143.0
2020-07-31 11:00:00,37.77,38.05,37.56,38.02,350910.0,32.4967,32.7376,32.3161,32.7118,350910.0
2020-07-31 11:30:00,38.02,38.05,37.62,37.76,213168.0,32.7118,32.7376,32.3677,32.4881,213168.0
2020-07-31 12:00:00,37.76,37.77,37.48,37.69,188318.0,32.4881,32.4967,32.2472,32.4279,188318.0
2020-07-31 12:30:00,37.69,37.74,37.5,37.56,161274.0,32.4279,32.4709,32.2644,32.3161,161274.0
2020-07-31 13:00:00,37.56,37.8,37.51,37.69,218567.0,32.3161,32.5226,32.273,32.4279,218567.0
2020-07-31 13:30:00,37.7,37.98,37.66,37.88,153122.0,32.4365,32.6774,32.4021,32.5914,153122.0
2020-07-31 14:00:00,37.89,38.07,37.74,38.02,230225.0,32.6,32.7549,32.4709,32.7118,230225.0
2020-07-31 14:30:00,38.02,38.06,37.87,38.04,184850.0,32.7118,32.7463,32.5828,32.729,184850.0
2020-07-31 15:00:00,38.05,38.09,37.72,37.93,270354.0,32.7376,32.7721,32.4537,32.6344,270354.0
2020-07-31 15:30:00,37.93,38.55,37.92,38.23,1701483.0,32.6344,33.1678,32.6258,32.8925,1701483.0
2020-08-03 09:30:00,38.4,40.04,37.9,39.45,6233691.0,33.0388,34.4498,32.6086,33.9422,6233691.0
2020-08-03 10:00:00,39.45,40.04,39.05,39.05,2563533.0,33.9422,34.4498,33.598,33.598,2563533.0
2020-08-03 10:30:00,39.04,39.14,38.57,38.8,1701274.0,33.5894,33.6755,33.185,33.3829,1701274.0
2020-08-03 11:00:00,38.8,38.98,37.85,37.93,2019331.0,33.3829,33.5378,32.5656,32.6344,2019331.0
2020-08-03 11:30:00,37.92,38.35,37.56,37.57,1248197.0,32.6258,32.9958,32.3161,32.3247,1248197.0
2020-08-03 12:00:00,37.56,37.85,37.42,37.79,981187.0,32.3161,32.5656,32.1956,32.5139,981187.0
2020-08-03 12:30:00,37.79,38.15,37.75,38.08,510824.0,32.5139,32.8237,32.4795,32.7635,510824.0
2020-08-03 13:00:00,38.08,38.8,38.08,38.76,827630.0,32.7635,33.3829,32.7635,33.3485,827630.0
2020-08-03 13:30:00,38.75,39.02,38.59,38.81,630179.0,33.3399,33.5722,33.2023,33.3915,630179.0
2020-08-03 14:00:00,38.79,38.96,38.56,38.64,556806.0,33.3743,33.5206,33.1764,33.2453,556806.0
2020-08-03 14:30:00,38.63,38.68,38.22,38.66,701173.0,33.2367,33.2797,32.8839,33.2625,701173.0
2020-08-03 15:00:00,38.68,38.96,38.61,38.86,559088.0,33.2797,33.5206,33.2195,33.4346,559088.0
2020-08-03 15:30:00,38.87,39.12,38.45,38.55,1917971.0,33.4432,33.6583,33.0818,33.1678,1917971.0
2020-08-04 09:30:00,37.83,38.09,36.51,36.79,3261520.0,32.5484,32.7721,31.4127,31.6536,3261520.0
2020-08-04 10:00:00,36.79,37.25,36.73,36.98,1273488.0,31.6536,32.0493,31.6019,31.817,1273488.0
2020-08-04 10:30:00,36.98,37.75,36.92,37.33,1286791.0,31.817,32.4795,31.7654,32.1182,1286791.0
2020-08-04 11:00:00,37.31,37.65,37.27,37.52,491647.0,32.101,32.3935,32.0665,32.2816,491647.0
2020-08-04 11:30:00,37.52,37.96,37.52,37.84,710494.0,32.2816,32.6602,32.2816,32.557,710494.0
2020-08-04 12:00:00,37.84,38.08,37.71,38.05,414118.0,32.557,32.7635,32.4451,32.7376,414118.0
2020-08-04 12:30:00,38.05,38.28,37.87,38.09,496557.0,32.7376,32.9355,32.5828,32.7721,496557.0
2020-08-04 13:00:00,38.12,38.55,38.03,38.54,581051.0,32.7979,33.1678,32.7204,33.1592,581051.0
2020-08-04 13:30:00,38.54,38.56,38.26,38.33,400814.0,33.1592,33.1764,32.9183,32.9786,400814.0
2020-08-04 14:00:00,38.34,38.57,38.14,38.15,346252.0,32.9872,33.185,32.8151,32.8237,346252.0
2020-08-04 14:30:00,38.15,38.15,37.89,37.97,378740.0,32.8237,32.8237,32.6,32.6688,378740.0
2020-08-04 15:00:00,37.94,38.07,37.81,37.91,435475.0,32.643,32.7549,32.5312,32.6172,435475.0
2020-08-04 15:30:00,37.91,37.94,37.6,37.68,1020097.0,32.6172,32.643,32.3505,32.4193,1020097.0
2020-08-05 09:30:00,38.08,38.13,36.63,36.7,1624658.0,32.7635,32.8065,31.5159,31.5761,1624658.0
2020-08-05 10:00:00,36.7,37.18,36.63,36.97,597009.0,31.5761,31.9891,31.5159,31.8084,597009.0
2020-08-05 10:30:00,36.97,37.16,36.68,36.88,598913.0,31.8084,31.9719,31.5589,31.731,598913.0
2020-08-05 11:00:00,36.89,36.98,36.62,36.71,520881.0,31.7396,31.817,31.5073,31.5847,520881.0
2020-08-05 11:30:00,36.7,36.79,36.31,36.45,739945.0,31.5761,31.6536,31.2406,31.361,739945.0
2020-08-05 12:00:00,36.46,36.75,36.45,36.74,418015.0,31.3696,31.6191,31.361,31.6105,418015.0
2020-08-05 12:30:00,36.73,36.92,36.64,36.71,468007.0,31.6019,31.7654,31.5245,31.5847,468007.0
2020-08-05 13:00:00,36.71,36.71,36.27,36.33,510222.0,31.5847,31.5847,31.2062,31.2578,510222.0
2020-08-05 13:30:00,36.33,36.53,36.28,36.47,266883.0,31.2578,31.4299,31.2148,31.3782,266883.0
2020-08-05 14:00:00,36.47,36.65,36.42,36.45,300871.0,31.3782,31.5331,31.3352,31.361,300871.0
2020-08-05 14:30:00,36.45,36.69,36.43,36.54,325425.0,31.361,31.5675,31.3438,31.4385,325425.0
2020-08-05 15:00:00,36.54,36.77,36.54,36.72,435502.0,31.4385,31.6364,31.4385,31.5933,435502.0
2020-08-05 15:30:00,36.73,37.14,36.42,36.42,1934026.0,31.6019,31.9547,31.3352,31.3352,1934026.0
2020-08-06 09:30:00,36.07,36.82,36.0,36.76,743468.0,31.0341,31.6794,30.9739,31.6278,743468.0
2020-08-06 10:00:00,36.77,36.88,36.34,36.73,724961.0,31.6364,31.731,31.2664,31.6019,724961.0
2020-08-06 10:30:00,36.71,36.8,36.28,36.44,361252.0,31.5847,31.6622,31.2148,31.3524,361252.0
2020-08-06 11:00:00,36.44,36.44,36.13,36.15,310967.0,31.3524,31.3524,31.0857,31.1029,310967.0
2020-08-06 11:30:00,36.15,36.23,35.88,36.13,464289.0,31.1029,31.1717,30.8706,31.0857,464289.0
2020-08-06 12:00:00,36.14,36.25,35.96,36.05,227538.0,31.0943,31.189,30.9394,31.0169,227538.0
2020-08-06 12:30:00,36.04,36.08,35.87,35.98,235370.0,31.0083,31.0427,30.862,30.9567,235370.0
2020-08-06 13:00:00,35.98,36.25,35.98,36.12,334366.0,30.9567,31.189,30.9567,31.0771,334366.0
2020-08-06 13:30:00,36.11,36.16,35.86,35.89,276993.0,31.0685,31.1115,30.8534,30.8792,276993.0
2020-08-06 14:00:00,35.89,35.99,35.67,35.68,306959.0,30.8792,30.9653,30.6899,30.6985,306959.0
2020-08-06 14:30:00,35.67,35.84,35.54,35.71,438685.0,30.6899,30.8362,30.5781,30.7243,438685.0
2020-08-06 15:00:00,35.71,35.77,35.55,35.66,395381.0,30.7243,30.776,30.5867,30.6813,395381.0
2020-08-06 15:30:00,35.66,35.75,35.49,35.75,1050101.0,30.6813,30.7588,30.5351,30.7588,1050101.0
2020-08-07 09:30:00,35.59,35.99,35.25,35.8,550335.0,30.6211,30.9653,30.3286,30.8018,550335.0
2020-08-07 10:00:00,35.78,35.91,35.62,35.87,287740.0,30.7846,30.8964,30.6469,30.862,287740.0
2020-08-07 10:30:00,35.88,36.13,35.63,35.76,368882.0,30.8706,31.0857,30.6555,30.7674,368882.0
2020-08-07 11:00:00,35.76,35.89,35.61,35.66,301745.0,30.7674,30.8792,30.6383,30.6813,301745.0
2020-08-07 11:30:00,35.65,35.79,35.59,35.6,231330.0,30.6727,30.7932,30.6211,30.6297,231330.0
2020-08-07 12:00:00,35.59,35.85,35.56,35.79,282425.0,30.6211,30.8448,30.5953,30.7932,282425.0
2020-08-07 12:30:00,35.78,36.13,35.78,36.13,207213.0,30.7846,31.0857,30.7846,31.0857,207213.0
2020-08-07 13:00:00,36.13,36.24,35.96,36.14,218943.0,31.0857,31.1804,30.9394,31.0943,218943.0
2020-08-07 13:30:00,36.15,36.32,36.01,36.02,248209.0,31.1029,31.2492,30.9825,30.9911,248209.0
2020-08-07 14:00:00,36.01,36.24,35.88,36.2,332280.0,30.9825,31.1804,30.8706,31.1459,332280.0
2020-08-07 14:30:00,36.21,36.4,36.12,36.4,268330.0,31.1545,31.318,31.0771,31.318,268330.0
2020-08-07 15:00:00,36.39,36.54,36.31,36.46,357895.0,31.3094,31.4385,31.2406,31.3696,357895.0
2020-08-07 15:30:00,36.47,36.75,36.39,36.67,773153.0,31.3782,31.6191,31.3094,31.5503,773153.0
2020-08-10 09:30:00,36.9,37.13,36.38,36.47,1020362.0,31.7482,31.9461,31.3008,31.3782,1020362.0
2020-08-10 10:00:00,36.48,36.94,36.27,36.71,515994.0,31.3868,31.7826,31.2062,31.5847,515994.0
2020-08-10 10:30:00,36.72,36.75,36.31,36.33,311759.0,31.5933,31.6191,31.2406,31.2578,311759.0
2020-08-10 11:00:00,36.35,36.48,36.1,36.13,254289.0,31.275,31.3868,31.0599,31.0857,254289.0
2020-08-10 11:30:00,36.13,36.36,36.05,36.33,257064.0,31.0857,31.2836,31.0169,31.2578,257064.0
2020-08-10 12:00:00,36.29,36.41,36.27,36.34,198112.0,31.2234,31.3266,31.2062,31.2664,198112.0
2020-08-10 12:30:00,36.34,36.47,36.12,36.18,314808.0,31.2664,31.3782,31.0771,31.1287,314808.0
2020-08-10 13:00:00,36.2,36.49,36.12,36.43,319942.0,31.1459,31.3954,31.0771,31.3438,319942.0
2020-08-10 13:30:00,36.44,36.49,36.33,36.44,184614.0,31.3524,31.3954,31.2578,31.3524,184614.0
2020-08-10 14:00:00,36.43,36.65,36.32,36.65,194738.0,31.3438,31.5331,31.2492,31.5331,194738.0
2020-08-10 14:30:00,36.65,36.67,36.54,36.56,199347.0,31.5331,31.5503,31.4385,31.4557,199347.0
2020-08-10 15:00:00,36.56,36.91,36.55,36.88,224875.0,31.4557,31.7568,31.4471,31.731,224875.0
2020-08-10 15:30:00,36.88,37.15,36.84,37.12,1161205.0,31.731,31.9633,31.6966,31.9375,1161205.0
2020-08-11 09:30:00,38.0,38.68,37.72,37.89,1226590.0,32.6946,33.2797,32.4537,32.6,1226590.0
2020-08-11 10:00:00,37.88,38.28,37.78,37.95,457178.0,32.5914,32.9355,32.5053,32.6516,457178.0
2020-08-11 10:30:00,37.94,38.48,37.92,38.44,444309.0,32.643,33.1076,32.6258,33.0732,444309.0
2020-08-11 11:00:00,38.43,38.64,38.22,38.22,322972.0,33.0646,33.2453,32.8839,32.8839,322972.0
2020-08-11 11:30:00,38.22,38.62,38.15,38.61,281033.0,32.8839,33.2281,32.8237,33.2195,281033.0
2020-08-11 12:00:00,38.6,38.6,38.07,38.07,320115.0,33.2109,33.2109,32.7549,32.7549,320115.0
2020-08-11 12:30:00,38.07,38.1,37.58,37.63,549218.0,32.7549,32.7807,32.3333,32.3763,549218.0
2020-08-11 13:00:00,37.63,37.92,37.4,37.82,404165.0,32.3763,32.6258,32.1784,32.5398,404165.0
2020-08-11 13:30:00,37.82,37.84,37.54,37.54,179049.0,32.5398,32.557,32.2989,32.2989,179049.0
2020-08-11 14:00:00,37.55,38.03,37.54,37.88,217916.0,32.3075,32.7204,32.2989,32.5914,217916.0
2020-08-11 14:30:00,37.89,37.94,37.7,37.75,168813.0,32.6,32.643,32.4365,32.4795,168813.0
2020-08-11 15:00:00,37.75,37.76,37.16,37.33,349127.0,32.4795,32.4881,31.9719,32.1182,349127.0
2020-08-11 15:30:00,37.34,37.4,36.73,36.96,886461.0,32.1268,32.1784,31.6019,31.7998,886461.0
2020-08-12 09:30:00,38.03,38.45,37.45,37.63,768340.0,32.7204,33.0818,32.2214,32.3763,768340.0
2020-08-12 10:00:00,37.63,38.16,37.55,37.87,450345.0,32.3763,32.8323,32.3075,32.5828,450345.0
2020-08-12 10:30:00,37.9,38.15,37.82,38.04,292477.0,32.6086,32.8237,32.5398,32.729,292477.0
2020-08-12 11:00:00,38.02,38.14,37.68,37.88,245365.0,32.7118,32.8151,32.4193,32.5914,245365.0
2020-08-12 11:30:00,37.89,37.92,37.44,37.47,331554.0,32.6,32.6258,32.2128,32.2386,331554.0
2020-08-12 12:00:00,37.47,37.66,37.34,37.66,220033.0,32.2386,32.4021,32.1268,32.4021,220033.0
2020-08-12 12:30:00,37.65,38.26,37.58,38.09,1129847.0,32.3935,32.9183,32.3333,32.7721,1129847.0
2020-08-12 13:00:00,38.09,38.13,37.84,38.04,252035.0,32.7721,32.8065,32.557,32.729,252035.0
2020-08-12 13:30:00,38.04,38.36,37.99,38.31,399454.0,32.729,33.0044,32.686,32.9613,399454.0
2020-08-12 14:00:00,38.32,38.41,38.13,38.14,660965.0,32.97,33.0474,32.8065,32.8151,660965.0
2020-08-12 14:30:00,38.14,38.15,37.89,38.05,379609.0,32.8151,32.8237,32.6,32.7376,379609.0
2020-08-12 15:00:00,38.05,38.17,38.01,38.09,280918.0,32.7376,32.8409,32.7032,32.7721,280918.0
2020-08-12 15:30:00,38.1,38.15,37.91,38.13,703780.0,32.7807,32.8237,32.6172,32.8065,703780.0
2020-08-13 09:30:00,37.5,37.75,37.37,37.71,561038.0,32.2644,32.4795,32.1526,32.4451,561038.0
2020-08-13 10:00:00,37.72,38.08,37.66,37.88,441594.0,32.4537,32.7635,32.4021,32.5914,441594.0
2020-08-13 10:30:00,37.87,38.04,37.81,37.82,241639.0,32.5828,32.729,32.5312,32.5398,241639.0
2020-08-13 11:00:00,37.83,37.84,37.6,37.74,211014.0,32.5484,32.557,32.3505,32.4709,211014.0
2020-08-13 11:30:00,37.74,37.88,37.6,37.79,250359.0,32.4709,32.5914,32.3505,32.5139,250359.0
2020-08-13 12:00:00,37.79,37.99,37.72,37.91,274705.0,32.5139,32.686,32.4537,32.6172,274705.0
2020-08-13 12:30:00,37.91,37.94,37.66,37.66,216261.0,32.6172,32.643,32.4021,32.4021,216261.0
2020-08-13 13:00:00,37.68,37.73,37.5,37.57,322932.0,32.4193,32.4623,32.2644,32.3247,322932.0
2020-08-13 13:30:00,37.58,37.69,37.5,37.51,191939.0,32.3333,32.4279,32.2644,32.273,191939.0
2020-08-13 14:00:00,37.51,37.61,37.46,37.47,144193.0,32.273,32.3591,32.23,32.2386,144193.0
2020-08-13 14:30:00,37.49,37.53,37.14,37.19,284861.0,32.2558,32.2902,31.9547,31.9977,284861.0
2020-08-13 15:00:00,37.19,37.37,37.11,37.33,274513.0,31.9977,32.1526,31.9289,32.1182,274513.0
2020-08-13 15:30:00,37.34,37.35,37.18,37.27,603784.0,32.1268,32.1354,31.9891,32.0665,603784.0
2020-08-14 09:30:00,37.05,37.9,36.9,37.89,538692.0,31.8773,32.6086,31.7482,32.6,538692.0
2020-08-14 10:00:00,37.88,38.07,37.72,37.91,421542.0,32.5914,32.7549,32.4537,32.6172,421542.0
2020-08-14 10:30:00,37.91,37.91,37.58,37.67,252266.0,32.6172,32.6172,32.3333,32.4107,252266.0
2020-08-14 11:00:00,37.68,37.94,37.46,37.84,218392.0,32.4193,32.643,32.23,32.557,218392.0
2020-08-14 11:30:00,37.85,38.06,37.78,38.05,238573.0,32.5656,32.7463,32.5053,32.7376,238573.0
2020-08-14 12:00:00,38.06,38.31,38.02,38.1,257369.0,32.7463,32.9613,32.7118,32.7807,257369.0
2020-08-14 12:30:00,38.09,38.16,37.94,37.95,142169.0,32.7721,32.8323,32.643,32.6516,142169.0
2020-08-14 13:00:00,37.95,38.21,37.92,38.17,143895.0,32.6516,32.8753,32.6258,32.8409,143895.0
2020-08-14 13:30:00,38.16,38.27,38.1,38.18,228275.0,32.8323,32.9269,32.7807,32.8495,228275.0
2020-08-14 14:00:00,38.17,38.32,38.11,38.16,185749.0,32.8409,32.97,32.7893,32.8323,185749.0
2020-08-14 14:30:00,38.17,38.27,38.04,38.07,151554.0,32.8409,32.9269,32.729,32.7549,151554.0
2020-08-14 15:00:00,38.07,38.14,38.02,38.13,202661.0,32.7549,32.8151,32.7118,32.8065,202661.0
2020-08-14 15:30:00,38.12,38.38,38.06,38.35,813971.0,32.7979,33.0216,32.7463,32.9958,813971.0
2020-08-17 09:30:00,38.37,38.74,38.04,38.63,695116.0,33.013,33.3313,32.729,33.2367,695116.0
2020-08-17 10:00:00,38.63,38.8,38.23,38.43,268848.0,33.2367,33.3829,32.8925,33.0646,268848.0
2020-08-17 10:30:00,38.43,38.91,38.42,38.62,364121.0,33.0646,33.4776,33.056,33.2281,364121.0
2020-08-17 11:00:00,38.64,38.72,38.41,38.52,177117.0,33.2453,33.3141,33.0474,33.142,177117.0
2020-08-17 11:30:00,38.52,38.75,38.46,38.71,217036.0,33.142,33.3399,33.0904,33.3055,217036.0
2020-08-17 12:00:00,38.72,38.78,38.55,38.76,170003.0,33.3141,33.3657,33.1678,33.3485,170003.0
2020-08-17 12:30:00,38.76,38.86,38.68,38.71,189458.0,33.3485,33.4346,33.2797,33.3055,189458.0
2020-08-17 13:00:00,38.72,39.02,38.71,38.98,343217.0,33.3141,33.5722,33.3055,33.5378,343217.0
2020-08-17 13:30:00,38.99,39.08,38.59,38.63,295433.0,33.5464,33.6238,33.2023,33.2367,295433.0
2020-08-17 14:00:00,38.64,38.87,38.63,38.82,215324.0,33.2453,33.4432,33.2367,33.4001,215324.0
2020-08-17 14:30:00,38.82,38.95,38.77,38.84,172587.0,33.4001,33.512,33.3571,33.4174,172587.0
2020-08-17 15:00:00,38.84,38.87,38.66,38.66,296613.0,33.4174,33.4432,33.2625,33.2625,296613.0
2020-08-17 15:30:00,38.68,38.78,38.59,38.66,666513.0,33.2797,33.3657,33.2023,33.2625,666513.0
2020-08-18 09:30:00,37.93,38.22,37.63,37.72,566831.0,33.1427,33.3961,32.8805,32.9592,566831.0
2020-08-18 10:00:00,37.7,37.79,37.47,37.58,290055.0,32.9417,33.0203,32.7407,32.8368,290055.0
2020-08-18 10:30:00,37.58,37.8,37.52,37.79,161496.0,32.8368,33.0291,32.7844,33.0203,161496.0
2020-08-18 11:00:00,37.8,37.92,37.56,37.57,233350.0,33.0291,33.1339,32.8194,32.8281,233350.0
2020-08-18 11:30:00,37.58,37.68,37.44,37.52,197803.0,32.8368,32.9242,32.7145,32.7844,197803.0
2020-08-18 12:00:00,37.53,37.62,37.46,37.61,144541.0,32.7932,32.8718,32.732,32.8631,144541.0
2020-08-18 12:30:00,37.61,37.7,37.53,37.61,149232.0,32.8631,32.9417,32.7932,32.8631,149232.0
2020-08-18 13:00:00,37.61,37.62,37.37,37.38,165796.0,32.8631,32.8718,32.6534,32.6621,165796.0
2020-08-18 13:30:00,37.38,37.49,37.35,37.45,139378.0,32.6621,32.7582,32.6359,32.7233,139378.0
2020-08-18 14:00:00,37.45,37.49,37.35,37.45,133913.0,32.7233,32.7582,32.6359,32.7233,133913.0
2020-08-18 14:30:00,37.44,37.49,37.28,37.3,186709.0,32.7145,32.7582,32.5747,32.5922,186709.0
2020-08-18 15:00:00,37.31,37.34,37.23,37.27,213058.0,32.6009,32.6271,32.531,32.566,213058.0
2020-08-18 15:30:00,37.27,37.41,37.23,37.24,758654.0,32.566,32.6883,32.531,32.5398,758654.0
2020-08-19 09:30:00,37.13,37.47,36.69,37.17,537592.0,32.4436,32.7407,32.0592,32.4786,537592.0
2020-08-19 10:00:00,37.18,37.62,37.16,37.58,308461.0,32.4873,32.8718,32.4699,32.8368,308461.0
2020-08-19 10:30:00,37.58,37.69,37.37,37.43,238650.0,32.8368,32.933,32.6534,32.7058,238650.0
2020-08-19 11:00:00,37.45,37.71,37.4,37.69,108573.0,32.7233,32.9504,32.6796,32.933,108573.0
2020-08-19 11:30:00,37.68,37.8,37.57,37.75,146822.0,32.9242,33.0291,32.8281,32.9854,146822.0
2020-08-19 12:00:00,37.73,37.75,37.51,37.65,106059.0,32.9679,32.9854,32.7757,32.898,106059.0
2020-08-19 12:30:00,37.65,37.78,37.52,37.58,117592.0,32.898,33.0116,32.7844,32.8368,117592.0
2020-08-19 13:00:00,37.58,37.83,37.57,37.6,131490.0,32.8368,33.0553,32.8281,32.8543,131490.0
2020-08-19 13:30:00,37.61,37.69,37.55,37.67,93175.0,32.8631,32.933,32.8106,32.9155,93175.0
2020-08-19 14:00:00,37.67,37.71,37.5,37.62,152750.0,32.9155,32.9504,32.7669,32.8718,152750.0
2020-08-19 14:30:00,37.63,37.65,37.44,37.47,138262.0,32.8805,32.898,32.7145,32.7407,138262.0
2020-08-19 15:00:00,37.47,37.54,37.3,37.34,153507.0,32.7407,32.8019,32.5922,32.6271,153507.0
2020-08-19 15:30:00,37.34,37.37,37.12,37.19,515407.0,32.6271,32.6534,32.4349,32.4961,515407.0
2020-08-20 09:30:00,36.58,36.69,35.76,35.95,1000085.0,31.9631,32.0592,31.2466,31.4126,1000085.0
2020-08-20 10:00:00,35.95,36.03,35.62,35.98,802326.0,31.4126,31.4825,31.1242,31.4388,802326.0
2020-08-20 10:30:00,35.98,36.0,35.7,35.77,504215.0,31.4388,31.4563,31.1941,31.2553,504215.0
2020-08-20 11:00:00,35.77,35.92,35.65,35.87,334239.0,31.2553,31.3864,31.1504,31.3427,334239.0
2020-08-20 11:30:00,35.87,36.46,35.85,36.33,496300.0,31.3427,31.8582,31.3252,31.7446,496300.0
2020-08-20 12:00:00,36.32,36.33,35.89,35.93,201855.0,31.7359,31.7446,31.3601,31.3951,201855.0
2020-08-20 12:30:00,35.92,36.14,35.89,36.0,197054.0,31.3864,31.5786,31.3601,31.4563,197054.0
2020-08-20 13:00:00,36.01,36.12,35.98,36.09,186772.0,31.465,31.5611,31.4388,31.5349,186772.0
2020-08-20 13:30:00,36.1,36.16,35.99,36.04,153591.0,31.5436,31.5961,31.4475,31.4912,153591.0
2020-08-20 14:00:00,36.04,36.11,35.92,35.95,247040.0,31.4912,31.5524,31.3864,31.4126,247040.0
2020-08-20 14:30:00,35.94,35.99,35.76,35.8,273005.0,31.4038,31.4475,31.2466,31.2815,273005.0
2020-08-20 15:00:00,35.8,35.96,35.75,35.79,437606.0,31.2815,31.4213,31.2378,31.2728,437606.0
2020-08-20 15:30:00,35.8,35.83,35.62,35.62,1279900.0,31.2815,31.3077,31.1242,31.1242,1279900.0
2020-08-21 09:30:00,35.51,35.64,35.13,35.61,550738.0,31.0281,31.1417,30.6961,31.1155,550738.0
2020-08-21 10:00:00,35.64,35.69,35.34,35.59,312670.0,31.1417,31.1854,30.8796,31.098,312670.0
2020-08-21 10:30:00,35.6,35.69,35.33,35.46,261011.0,31.1068,31.1854,30.8708,30.9844,261011.0
2020-08-21 11:00:00,35.47,35.67,35.31,35.37,230193.0,30.9932,31.1679,30.8534,30.9058,230193.0
2020-08-21 11:30:00,35.36,35.41,35.03,35.06,251220.0,30.897,30.9407,30.6087,30.6349,251220.0
2020-08-21 12:00:00,35.06,35.19,35.04,35.17,169923.0,30.6349,30.7485,30.6174,30.731,169923.0
2020-08-21 12:30:00,35.17,35.18,35.01,35.07,178608.0,30.731,30.7398,30.5912,30.6436,178608.0
2020-08-21 13:00:00,35.08,35.15,34.96,35.12,238916.0,30.6524,30.7135,30.5475,30.6873,238916.0
2020-08-21 13:30:00,35.13,35.25,35.11,35.13,181234.0,30.6961,30.8009,30.6786,30.6961,181234.0
2020-08-21 14:00:00,35.13,35.17,35.08,35.11,149463.0,30.6961,30.731,30.6524,30.6786,149463.0
2020-08-21 14:30:00,35.1,35.17,35.04,35.13,183692.0,30.6699,30.731,30.6174,30.6961,183692.0
2020-08-21 15:00:00,35.13,35.28,35.06,35.16,292959.0,30.6961,30.8271,30.6349,30.7223,292959.0
2020-08-21 15:30:00,35.16,35.63,35.05,35.4,1421405.0,30.7223,31.133,30.6262,30.932,1421405.0
2020-08-24 09:30:00,35.8,36.04,35.48,35.92,665896.0,31.2815,31.4912,31.0019,31.3864,665896.0
2020-08-24 10:00:00,35.94,36.82,35.92,36.78,636924.0,31.4038,32.1728,31.3864,32.1378,636924.0
2020-08-24 10:30:00,36.78,36.92,36.56,36.83,418757.0,32.1378,32.2601,31.9456,32.1815,418757.0
2020-08-24 11:00:00,36.82,36.84,36.64,36.81,403977.0,32.1728,32.1902,32.0155,32.164,403977.0
2020-08-24 11:30:00,36.81,37.02,36.77,36.87,390118.0,32.164,32.3475,32.1291,32.2165,390118.0
2020-08-24 12:00:00,36.87,36.93,36.7,36.84,170757.0,32.2165,32.2689,32.0679,32.1902,170757.0
2020-08-24 12:30:00,36.84,36.87,36.55,36.61,197361.0,32.1902,32.2165,31.9368,31.9893,197361.0
2020-08-24 13:00:00,36.61,36.67,36.37,36.65,290812.0,31.9893,32.0417,31.7796,32.0242,290812.0
2020-08-24 13:30:00,36.65,36.67,36.46,36.49,260620.0,32.0242,32.0417,31.8582,31.8844,260620.0
2020-08-24 14:00:00,36.51,36.58,36.46,36.55,230229.0,31.9019,31.9631,31.8582,31.9368,230229.0
2020-08-24 14:30:00,36.55,36.82,36.45,36.74,250717.0,31.9368,32.1728,31.8495,32.1029,250717.0
2020-08-24 15:00:00,36.74,36.84,36.57,36.84,236832.0,32.1029,32.1902,31.9543,32.1902,236832.0
2020-08-24 15:30:00,36.82,36.95,36.68,36.84,1062741.0,32.1728,32.2864,32.0504,32.1902,1062741.0
2020-08-25 09:30:00,36.95,37.0,36.39,36.66,916509.0,32.2864,32.3301,31.797,32.033,916509.0
2020-08-25 10:00:00,36.64,36.73,36.3,36.4,435987.0,32.0155,32.0941,31.7184,31.8058,435987.0
2020-08-25 10:30:00,36.39,36.4,36.07,36.29,405027.0,31.797,31.8058,31.5174,31.7097,405027.0
2020-08-25 11:00:00,36.28,36.4,36.01,36.24,256434.0,31.7009,31.8058,31.465,31.666,256434.0
2020-08-25 11:30:00,36.23,36.35,36.06,36.11,166554.0,31.6572,31.7621,31.5087,31.5524,166554.0
2020-08-25 12:00:00,36.11,36.25,36.04,36.2,153436.0,31.5524,31.6747,31.4912,31.631,153436.0
2020-08-25 12:30:00,36.2,36.46,36.18,36.41,174036.0,31.631,31.8582,31.6135,31.8145,174036.0
2020-08-25 13:00:00,36.41,36.43,36.21,36.25,216330.0,31.8145,31.832,31.6398,31.6747,216330.0
2020-08-25 13:30:00,36.26,36.46,36.25,36.41,197418.0,31.6834,31.8582,31.6747,31.8145,197418.0
2020-08-25 14:00:00,36.41,36.42,36.27,36.31,158325.0,31.8145,31.8233,31.6922,31.7271,158325.0
2020-08-25 14:30:00,36.3,36.36,36.23,36.27,192159.0,31.7184,31.7708,31.6572,31.6922,192159.0
2020-08-25 15:00:00,36.27,36.39,36.25,36.35,245439.0,31.6922,31.797,31.6747,31.7621,245439.0
2020-08-25 15:30:00,36.36,36.5,36.23,36.45,874508.0,31.7708,31.8932,31.6572,31.8495,874508.0
2020-08-26 09:30:00,36.32,36.56,35.98,36.54,364340.0,31.7359,31.9456,31.4388,31.9281,364340.0
2020-08-26 10:00:00,36.54,36.61,36.06,36.15,412023.0,31.9281,31.9893,31.5087,31.5873,412023.0
2020-08-26 10:30:00,36.16,36.19,35.77,35.8,316817.0,31.5961,31.6223,31.2553,31.2815,316817.0
2020-08-26 11:00:00,35.79,35.86,35.64,35.82,293559.0,31.2728,31.3339,31.1417,31.299,293559.0
2020-08-26 11:30:00,35.82,36.04,35.74,35.85,219885.0,31.299,31.4912,31.2291,31.3252,219885.0
2020-08-26 12:00:00,35.86,35.98,35.75,35.88,213312.0,31.3339,31.4388,31.2378,31.3514,213312.0
2020-08-26 12:30:00,35.87,36.08,35.84,35.99,235704.0,31.3427,31.5262,31.3165,31.4475,235704.0
2020-08-26 13:00:00,35.99,36.06,35.97,36.04,149977.0,31.4475,31.5087,31.4301,31.4912,149977.0
2020-08-26 13:30:00,36.04,36.07,35.95,36.06,120393.0,31.4912,31.5174,31.4126,31.5087,120393.0
2020-08-26 14:00:00,36.06,36.18,35.94,35.99,220519.0,31.5087,31.6135,31.4038,31.4475,220519.0
2020-08-26 14:30:00,35.99,36.04,35.77,35.8,241471.0,31.4475,31.4912,31.2553,31.2815,241471.0
2020-08-26 15:00:00,35.8,35.82,35.6,35.68,377379.0,31.2815,31.299,31.1068,31.1767,377379.0
2020-08-26 15:30:00,35.68,35.73,35.3,35.35,920197.0,31.1767,31.2203,30.8446,30.8883,920197.0
2020-08-27 09:30:00,35.44,35.49,34.82,35.0,577175.0,30.9669,31.0106,30.4252,30.5825,577175.0
2020-08-27 10:00:00,35.02,35.1,34.74,34.87,447345.0,30.6,30.6699,30.3553,30.4689,447345.0
2020-08-27 10:30:00,34.86,35.19,34.81,35.1,298436.0,30.4601,30.7485,30.4165,30.6699,298436.0
2020-08-27 11:00:00,35.09,35.22,34.69,34.86,363866.0,30.6611,30.7747,30.3116,30.4601,363866.0
2020-08-27 11:30:00,34.87,34.88,34.55,34.65,506305.0,30.4689,30.4776,30.1893,30.2767,506305.0
2020-08-27 12:00:00,34.67,34.81,34.5,34.51,272532.0,30.2941,30.4165,30.1456,30.1543,272532.0
2020-08-27 12:30:00,34.51,34.64,34.48,34.52,250649.0,30.1543,30.2679,30.1281,30.1631,250649.0
2020-08-27 13:00:00,34.52,34.81,34.4,34.73,274261.0,30.1631,30.4165,30.0582,30.3466,274261.0
2020-08-27 13:30:00,34.73,34.78,34.62,34.77,325562.0,30.3466,30.3902,30.2504,30.3815,325562.0
2020-08-27 14:00:00,34.77,34.91,34.66,34.76,225745.0,30.3815,30.5038,30.2854,30.3728,225745.0
2020-08-27 14:30:00,34.77,34.88,34.74,34.8,205430.0,30.3815,30.4776,30.3553,30.4077,205430.0
2020-08-27 15:00:00,34.81,35.05,34.75,35.02,646537.0,30.4165,30.6262,30.364,30.6,646537.0
2020-08-27 15:30:00,35.02,35.17,34.98,34.98,844406.0,30.6,30.731,30.565,30.565,844406.0
2020-08-28 09:30:00,35.16,35.76,35.1,35.65,403322.0,30.7223,31.2466,30.6699,31.1504,403322.0
2020-08-28 10:00:00,35.65,35.91,35.48,35.75,398528.0,31.1504,31.3776,31.0019,31.2378,398528.0
2020-08-28 10:30:00,35.75,36.08,35.74,35.95,471288.0,31.2378,31.5262,31.2291,31.4126,471288.0
2020-08-28 11:00:00,35.94,36.23,35.89,36.04,234558.0,31.4038,31.6572,31.3601,31.4912,234558.0
2020-08-28 11:30:00,36.05,36.26,35.98,36.07,372852.0,31.5,31.6834,31.4388,31.5174,372852.0
2020-08-28 12:00:00,36.07,36.34,36.05,36.34,227775.0,31.5174,31.7534,31.5,31.7534,227775.0
2020-08-28 12:30:00,36.33,36.56,36.28,36.54,331003.0,31.7446,31.9456,31.7009,31.9281,331003.0
2020-08-28 13:00:00,36.54,36.75,36.52,36.71,297574.0,31.9281,32.1116,31.9106,32.0767,297574.0
2020-08-28 13:30:00,36.71,36.82,36.7,36.77,280830.0,32.0767,32.1728,32.0679,32.1291,280830.0
2020-08-28 14:00:00,36.76,37.2,36.67,37.2,572349.0,32.1203,32.5048,32.0417,32.5048,572349.0
2020-08-28 14:30:00,37.2,37.24,37.08,37.2,437933.0,32.5048,32.5398,32.4,32.5048,437933.0
2020-08-28 15:00:00,37.2,37.26,37.11,37.16,433718.0,32.5048,32.5572,32.4262,32.4699,433718.0
2020-08-28 15:30:00,37.16,37.2,36.94,37.09,1181131.0,32.4699,32.5048,32.2776,32.4087,1181131.0
2020-08-31 09:30:00,37.01,37.07,35.88,36.09,742008.0,32.3388,32.3912,31.3514,31.5349,742008.0
2020-08-31 10:00:00,36.07,36.08,35.79,36.05,278995.0,31.5174,31.5262,31.2728,31.5,278995.0
2020-08-31 10:30:00,36.04,36.39,36.03,36.35,333216.0,31.4912,31.797,31.4825,31.7621,333216.0
2020-08-31 11:00:00,36.34,36.35,35.87,35.91,185495.0,31.7534,31.7621,31.3427,31.3776,185495.0
2020-08-31 11:30:00,35.89,36.11,35.84,36.0,140506.0,31.3601,31.5524,31.3165,31.4563,140506.0
2020-08-31 12:00:00,35.99,35.99,35.74,35.75,145850.0,31.4475,31.4475,31.2291,31.2378,145850.0
2020-08-31 12:30:00,35.74,35.83,35.62,35.73,150565.0,31.2291,31.3077,31.1242,31.2203,150565.0
2020-08-31 13:00:00,35.73,35.75,35.65,35.69,138701.0,31.2203,31.2378,31.1504,31.1854,138701.0
2020-08-31 13:30:00,35.68,35.83,35.63,35.79,220383.0,31.1767,31.3077,31.133,31.2728,220383.0
2020-08-31 14:00:00,35.78,35.79,35.65,35.66,136042.0,31.264,31.2728,31.1504,31.1592,136042.0
2020-08-31 14:30:00,35.65,35.72,35.57,35.61,153666.0,31.1504,31.2116,31.0805,31.1155,153666.0
2020-08-31 15:00:00,35.6,35.77,35.58,35.64,218084.0,31.1068,31.2553,31.0893,31.1417,218084.0
2020-08-31 15:30:00,35.64,35.67,35.46,35.46,815254.0,31.1417,31.1679,30.9844,30.9844,815254.0
2020-09-01 09:30:00,35.01,35.61,34.65,35.49,750477.0,30.5912,31.1155,30.2767,31.0106,750477.0
2020-09-01 10:00:00,35.48,35.62,35.21,35.49,316776.0,31.0019,31.1242,30.766,31.0106,316776.0
2020-09-01 10:30:00,35.51,35.87,35.45,35.82,360817.0,31.0281,31.3427,30.9757,31.299,360817.0
2020-09-01 11:00:00,35.82,35.82,35.34,35.36,289311.0,31.299,31.299,30.8796,30.897,289311.0
2020-09-01 11:30:00,35.37,35.53,35.27,35.3,155933.0,30.9058,31.0456,30.8184,30.8446,155933.0
2020-09-01 12:00:00,35.33,35.35,35.1,35.19,110623.0,30.8708,30.8883,30.6699,30.7485,110623.0
2020-09-01 12:30:00,35.19,35.27,35.07,35.24,133427.0,30.7485,30.8184,30.6436,30.7922,133427.0
2020-09-01 13:00:00,35.22,35.26,35.02,35.06,148136.0,30.7747,30.8097,30.6,30.6349,148136.0
2020-09-01 13:30:00,35.06,35.11,34.98,35.01,163260.0,30.6349,30.6786,30.565,30.5912,163260.0
2020-09-01 14:00:00,35.01,35.02,34.82,34.84,171851.0,30.5912,30.6,30.4252,30.4427,171851.0
2020-09-01 14:30:00,34.83,34.87,34.76,34.79,298011.0,30.4339,30.4689,30.3728,30.399,298011.0
2020-09-01 15:00:00,34.79,34.8,34.63,34.77,393173.0,30.399,30.4077,30.2592,30.3815,393173.0
2020-09-01 15:30:00,34.77,35.02,34.7,34.97,726671.0,30.3815,30.6,30.3203,30.5563,726671.0
2020-09-02 09:30:00,35.03,35.17,34.59,34.93,546095.0,30.6087,30.731,30.2242,30.5213,546095.0
2020-09-02 10:00:00,34.93,35.13,34.85,35.07,369403.0,30.5213,30.6961,30.4514,30.6436,369403.0
2020-09-02 10:30:00,35.09,35.43,35.07,35.17,331629.0,30.6611,30.9582,30.6436,30.731,331629.0
2020-09-02 11:00:00,35.19,35.39,34.94,34.99,272946.0,30.7485,30.9233,30.5301,30.5737,272946.0
2020-09-02 11:30:00,34.98,35.15,34.97,35.09,209494.0,30.565,30.7135,30.5563,30.6611,209494.0
2020-09-02 12:00:00,35.09,35.17,34.93,35.13,151346.0,30.6611,30.731,30.5213,30.6961,151346.0
2020-09-02 12:30:00,35.11,35.14,34.85,34.87,221556.0,30.6786,30.7048,30.4514,30.4689,221556.0
2020-09-02 13:00:00,34.86,34.98,34.76,34.97,250548.0,30.4601,30.565,30.3728,30.5563,250548.0
2020-09-02 13:30:00,34.97,34.97,34.75,34.77,168078.0,30.5563,30.5563,30.364,30.3815,168078.0
2020-09-02 14:00:00,34.79,34.88,34.7,34.86,186220.0,30.399,30.4776,30.3203,30.4601,186220.0
2020-09-02 14:30:00,34.87,35.0,34.77,34.86,225666.0,30.4689,30.5825,30.3815,30.4601,225666.0
2020-09-02 15:00:00,34.85,34.88,34.7,34.84,331891.0,30.4514,30.4776,30.3203,30.4427,331891.0
2020-09-02 15:30:00,34.84,35.12,34.82,35.01,762854.0,30.4427,30.6873,30.4252,30.5912,762854.0
2020-09-03 09:30:00,35.1,35.83,34.92,35.62,550858.0,30.6699,31.3077,30.5126,31.1242,550858.0
2020-09-03 10:00:00,35.6,35.65,35.19,35.25,451613.0,31.1068,31.1504,30.7485,30.8009,451613.0
2020-09-03 10:30:00,35.26,35.54,34.93,34.95,398362.0,30.8097,31.0543,30.5213,30.5388,398362.0
2020-09-03 11:00:00,34.96,34.96,34.27,34.51,374407.0,30.5475,30.5475,29.9446,30.1543,374407.0
2020-09-03 11:30:00,34.5,34.96,34.39,34.87,304448.0,30.1456,30.5475,30.0495,30.4689,304448.0
2020-09-03 12:00:00,34.87,35.01,34.76,34.85,217270.0,30.4689,30.5912,30.3728,30.4514,217270.0
2020-09-03 12:30:00,34.86,34.91,34.5,34.59,278558.0,30.4601,30.5038,30.1456,30.2242,278558.0
2020-09-03 13:00:00,34.59,34.74,34.43,34.65,280302.0,30.2242,30.3553,30.0844,30.2767,280302.0
2020-09-03 13:30:00,34.64,34.65,34.35,34.45,216483.0,30.2679,30.2767,30.0145,30.1019,216483.0
2020-09-03 14:00:00,34.44,34.52,34.26,34.36,328216.0,30.0932,30.1631,29.9359,30.0233,328216.0
2020-09-03 14:30:00,34.35,34.5,34.0,34.01,408349.0,30.0145,30.1456,29.7087,29.7174,408349.0
2020-09-03 15:00:00,34.02,34.17,33.98,34.09,398640.0,29.7262,29.8572,29.6912,29.7873,398640.0
2020-09-03 15:30:00,34.08,34.28,33.94,34.27,793675.0,29.7786,29.9534,29.6563,29.9446,793675.0
2020-09-04 09:30:00,34.54,34.78,34.12,34.17,704932.0,30.1805,30.3902,29.8135,29.8572,704932.0
2020-09-04 10:00:00,34.18,34.42,33.65,33.67,480771.0,29.866,30.0757,29.4029,29.4203,480771.0
2020-09-04 10:30:00,33.67,33.8,33.31,33.54,558265.0,29.4203,29.5339,29.1058,29.3068,558265.0
2020-09-04 11:00:00,33.54,33.6,33.23,33.39,517468.0,29.3068,29.3592,29.0359,29.1757,517468.0
2020-09-04 11:30:00,33.39,33.7,33.28,33.63,428841.0,29.1757,29.4466,29.0796,29.3854,428841.0
2020-09-04 12:00:00,33.63,33.82,33.5,33.71,309375.0,29.3854,29.5514,29.2718,29.4553,309375.0
2020-09-04 12:30:00,33.72,33.99,33.59,33.81,440922.0,29.464,29.7,29.3504,29.5427,440922.0
2020-09-04 13:00:00,33.81,33.84,33.59,33.67,235816.0,29.5427,29.5689,29.3504,29.4203,235816.0
2020-09-04 13:30:00,33.65,33.82,33.54,33.8,281469.0,29.4029,29.5514,29.3068,29.5339,281469.0
2020-09-04 14:00:00,33.8,33.84,33.64,33.8,210885.0,29.5339,29.5689,29.3941,29.5339,210885.0
2020-09-04 14:30:00,33.79,34.04,33.76,34.0,354497.0,29.5252,29.7436,29.499,29.7087,354497.0
2020-09-04 15:00:00,34.01,34.05,33.84,33.94,330948.0,29.7174,29.7524,29.5689,29.6563,330948.0
2020-09-04 15:30:00,33.94,33.94,33.57,33.64,1072335.0,29.6563,29.6563,29.333,29.3941,1072335.0
2020-09-08 09:30:00,33.05,33.41,32.8,33.18,835750.0,28.8786,29.1932,28.6602,28.9922,835750.0
2020-09-08 10:00:00,33.19,33.2,32.73,32.95,540625.0,29.0009,29.0097,28.599,28.7912,540625.0
2020-09-08 10:30:00,32.93,33.01,32.57,32.64,299185.0,28.7737,28.8436,28.4592,28.5203,299185.0
2020-09-08 11:00:00,32.64,33.04,32.56,32.97,227574.0,28.5203,28.8699,28.4504,28.8087,227574.0
2020-09-08 11:30:00,32.97,33.05,32.66,32.71,280154.0,28.8087,28.8786,28.5378,28.5815,280154.0
2020-09-08 12:00:00,32.71,33.08,32.68,32.95,235691.0,28.5815,28.9048,28.5553,28.7912,235691.0
2020-09-08 12:30:00,32.96,33.03,32.91,32.99,188349.0,28.8,28.8611,28.7563,28.8262,188349.0
2020-09-08 13:00:00,32.99,33.04,32.9,32.95,169049.0,28.8262,28.8699,28.7475,28.7912,169049.0
2020-09-08 13:30:00,32.93,33.04,32.82,32.83,189954.0,28.7737,28.8699,28.6776,28.6864,189954.0
2020-09-08 14:00:00,32.83,32.93,32.64,32.68,214678.0,28.6864,28.7737,28.5203,28.5553,214678.0
2020-09-08 14:30:00,32.67,32.69,32.43,32.65,293767.0,28.5466,28.564,28.3369,28.5291,293767.0
2020-09-08 15:00:00,32.64,32.64,32.33,32.48,451870.0,28.5203,28.5203,28.2495,28.3805,451870.0
2020-09-08 15:30:00,32.49,32.56,32.23,32.33,1188224.0,28.3893,28.4504,28.1621,28.2495,1188224.0
2020-09-09 09:30:00,32.72,32.75,31.92,32.55,718753.0,28.5902,28.6165,27.8912,28.4417,718753.0
2020-09-09 10:00:00,32.57,32.6,32.05,32.05,456098.0,28.4592,28.4854,28.0048,28.0048,456098.0
2020-09-09 10:30:00,32.06,32.21,31.96,32.2,348696.0,28.0136,28.1446,27.9262,28.1359,348696.0
2020-09-09 11:00:00,32.22,32.47,32.15,32.44,290750.0,28.1534,28.3718,28.0922,28.3456,290750.0
2020-09-09 11:30:00,32.45,32.57,32.11,32.12,347694.0,28.3543,28.4592,28.0572,28.066,347694.0
2020-09-09 12:00:00,32.13,32.19,32.03,32.15,170307.0,28.0747,28.1271,27.9873,28.0922,170307.0
2020-09-09 12:30:00,32.15,32.3,32.09,32.11,231580.0,28.0922,28.2233,28.0398,28.0572,231580.0
2020-09-09 13:00:00,32.11,32.34,32.03,32.31,292352.0,28.0572,28.2582,27.9873,28.232,292352.0
2020-09-09 13:30:00,32.32,32.35,32.18,32.25,179409.0,28.2407,28.2669,28.1184,28.1796,179409.0
2020-09-09 14:00:00,32.27,32.31,32.07,32.08,260075.0,28.197,28.232,28.0223,28.031,260075.0
2020-09-09 14:30:00,32.09,32.24,32.02,32.02,286483.0,28.0398,28.1708,27.9786,27.9786,286483.0
2020-09-09 15:00:00,32.03,32.08,31.92,32.0,558277.0,27.9873,28.031,27.8912,27.9611,558277.0
2020-09-09 15:30:00,32.0,32.03,31.74,31.78,1009288.0,27.9611,27.9873,27.7339,27.7689,1009288.0
2020-09-10 09:30:00,31.9,31.97,31.44,31.62,837285.0,27.8737,27.9349,27.4718,27.6291,837285.0
2020-09-10 10:00:00,31.62,31.95,31.51,31.73,403072.0,27.6291,27.9174,27.533,27.7252,403072.0
2020-09-10 10:30:00,31.74,31.81,31.3,31.35,448851.0,27.7339,27.7951,27.3495,27.3932,448851.0
2020-09-10 11:00:00,31.35,31.42,31.13,31.38,649735.0,27.3932,27.4543,27.2009,27.4194,649735.0
2020-09-10 11:30:00,31.37,31.38,31.07,31.11,322149.0,27.4106,27.4194,27.1485,27.1835,322149.0
2020-09-10 12:00:00,31.1,31.31,30.88,30.99,590964.0,27.1747,27.3582,26.9825,27.0786,590964.0
2020-09-10 12:30:00,30.98,31.03,30.6,30.88,769839.0,27.0699,27.1136,26.7378,26.9825,769839.0
2020-09-10 13:00:00,30.88,31.22,30.87,30.99,428929.0,26.9825,27.2796,26.9737,27.0786,428929.0
2020-09-10 13:30:00,30.99,31.12,30.7,30.84,324355.0,27.0786,27.1922,26.8252,26.9475,324355.0
2020-09-10 14:00:00,30.84,31.0,30.68,30.69,359546.0,26.9475,27.0873,26.8077,26.8165,359546.0
2020-09-10 14:30:00,30.69,30.81,30.44,30.58,421699.0,26.8165,26.9213,26.598,26.7203,421699.0
2020-09-10 15:00:00,30.58,30.6,30.27,30.38,535134.0,26.7203,26.7378,26.4495,26.5456,535134.0
2020-09-10 15:30:00,30.36,30.52,30.22,30.27,951243.0,26.5281,26.6679,26.4058,26.4495,951243.0
2020-09-11 09:30:00,30.31,30.75,30.14,30.6,1024346.0,26.4844,26.8689,26.3359,26.7378,1024346.0
2020-09-11 10:00:00,30.59,31.11,30.58,31.04,773684.0,26.7291,27.1835,26.7203,27.1223,773684.0
2020-09-11 10:30:00,31.05,31.24,30.93,30.98,490644.0,27.131,27.297,27.0262,27.0699,490644.0
2020-09-11 11:00:00,30.99,31.38,30.96,31.19,375016.0,27.0786,27.4194,27.0524,27.2534,375016.0
2020-09-11 11:30:00,31.18,31.36,31.1,31.17,343900.0,27.2446,27.4019,27.1747,27.2359,343900.0
2020-09-11 12:00:00,31.17,31.43,31.13,31.34,277073.0,27.2359,27.4631,27.2009,27.3844,277073.0
2020-09-11 12:30:00,31.32,31.56,31.24,31.39,398870.0,27.367,27.5767,27.297,27.4281,398870.0
2020-09-11 13:00:00,31.38,31.47,31.21,31.23,285436.0,27.4194,27.498,27.2708,27.2883,285436.0
2020-09-11 13:30:00,31.23,31.3,31.11,31.19,270132.0,27.2883,27.3495,27.1835,27.2534,270132.0
2020-09-11 14:00:00,31.19,31.37,31.13,31.23,191016.0,27.2534,27.4106,27.2009,27.2883,191016.0
2020-09-11 14:30:00,31.22,31.47,31.2,31.41,225599.0,27.2796,27.498,27.2621,27.4456,225599.0
2020-09-11 15:00:00,31.41,31.6,31.26,31.56,351593.0,27.4456,27.6116,27.3145,27.5767,351593.0
2020-09-11 15:30:00,31.56,31.59,31.15,31.25,1476457.0,27.5767,27.6029,27.2184,27.3058,1476457.0
2020-09-14 09:30:00,31.49,32.38,31.48,32.04,965433.0,27.5155,28.2932,27.5068,27.9961,965433.0
2020-09-14 10:00:00,32.03,32.06,31.74,31.82,345384.0,27.9873,28.0136,27.7339,27.8038,345384.0
2020-09-14 10:30:00,31.83,32.0,31.76,31.77,226839.0,27.8126,27.9611,27.7514,27.7602,226839.0
2020-09-14 11:00:00,31.77,31.88,31.58,31.86,238568.0,27.7602,27.8563,27.5941,27.8388,238568.0
2020-09-14 11:30:00,31.87,32.0,31.74,31.78,211373.0,27.8475,27.9611,27.7339,27.7689,211373.0
2020-09-14 12:00:00,31.77,32.2,31.77,32.19,169173.0,27.7602,28.1359,27.7602,28.1271,169173.0
2020-09-14 12:30:00,32.18,32.41,32.16,32.25,196104.0,28.1184,28.3194,28.1009,28.1796,196104.0
2020-09-14 13:00:00,32.24,32.35,32.15,32.34,174882.0,28.1708,28.2669,28.0922,28.2582,174882.0
2020-09-14 13:30:00,32.34,32.35,32.15,32.25,204764.0,28.2582,28.2669,28.0922,28.1796,204764.0
2020-09-14 14:00:00,32.25,32.38,32.22,32.32,140811.0,28.1796,28.2932,28.1534,28.2407,140811.0
2020-09-14 14:30:00,32.32,32.49,32.3,32.37,185446.0,28.2407,28.3893,28.2233,28.2844,185446.0
2020-09-14 15:00:00,32.36,32.39,32.02,32.12,381488.0,28.2757,28.3019,27.9786,28.066,381488.0
2020-09-14 15:30:00,32.11,32.15,31.97,32.01,1313607.0,28.0572,28.0922,27.9349,27.9699,1313607.0
2020-09-15 09:30:00,31.96,32.47,31.76,31.76,375647.0,27.9262,28.3718,27.7514,27.7514,375647.0
2020-09-15 10:00:00,31.76,32.0,31.49,31.8,298481.0,27.7514,27.9611,27.5155,27.7864,298481.0
2020-09-15 10:30:00,31.81,32.28,31.74,32.17,280000.0,27.7951,28.2058,27.7339,28.1097,280000.0
2020-09-15 11:00:00,32.17,32.24,32.0,32.11,176950.0,28.1097,28.1708,27.9611,28.0572,176950.0
2020-09-15 11:30:00,32.11,32.12,31.85,31.85,198561.0,28.0572,28.066,27.8301,27.8301,198561.0
2020-09-15 12:00:00,31.84,31.93,31.73,31.76,217177.0,27.8213,27.9,27.7252,27.7514,217177.0
2020-09-15 12:30:00,31.76,31.8,31.52,31.67,249607.0,27.7514,27.7864,27.5417,27.6728,249607.0
2020-09-15 13:00:00,31.67,31.67,31.52,31.6,229171.0,27.6728,27.6728,27.5417,27.6116,229171.0
2020-09-15 13:30:00,31.59,31.71,31.55,31.65,173584.0,27.6029,27.7077,27.5679,27.6553,173584.0
2020-09-15 14:00:00,31.65,31.65,31.43,31.46,184587.0,27.6553,27.6553,27.4631,27.4893,184587.0
2020-09-15 14:30:00,31.47,31.56,31.38,31.42,176419.0,27.498,27.5767,27.4194,27.4543,176419.0
2020-09-15 15:00:00,31.43,31.43,31.13,31.15,441820.0,27.4631,27.4631,27.2009,27.2184,441820.0
2020-09-15 15:30:00,31.15,31.16,30.95,31.08,846235.0,27.2184,27.2271,27.0437,27.1572,846235.0
2020-09-16 09:30:00,31.31,31.34,30.75,31.12,458573.0,27.3582,27.3844,26.8689,27.1922,458573.0
2020-09-16 10:00:00,31.13,31.45,31.1,31.32,462481.0,27.2009,27.4805,27.1747,27.367,462481.0
2020-09-16 10:30:00,31.32,31.74,31.2,31.71,277566.0,27.367,27.7339,27.2621,27.7077,277566.0
2020-09-16 11:00:00,31.72,32.18,31.71,32.11,427996.0,27.7165,28.1184,27.7077,28.0572,427996.0
2020-09-16 11:30:00,32.1,32.33,31.92,32.33,301937.0,28.0485,28.2495,27.8912,28.2495,301937.0
2020-09-16 12:00:00,32.32,32.42,32.1,32.42,273470.0,28.2407,28.3281,28.0485,28.3281,273470.0
2020-09-16 12:30:00,32.41,32.6,32.29,32.45,383040.0,28.3194,28.4854,28.2145,28.3543,383040.0
2020-09-16 13:00:00,32.45,32.67,32.38,32.51,278564.0,28.3543,28.5466,28.2932,28.4068,278564.0
2020-09-16 13:30:00,32.51,32.68,32.46,32.48,306820.0,28.4068,28.5553,28.3631,28.3805,306820.0
2020-09-16 14:00:00,32.5,32.82,32.48,32.73,322849.0,28.398,28.6776,28.3805,28.599,322849.0
2020-09-16 14:30:00,32.74,33.06,32.68,32.97,515265.0,28.6077,28.8873,28.5553,28.8087,515265.0
2020-09-16 15:00:00,32.95,32.98,32.31,32.44,489321.0,28.7912,28.8174,28.232,28.3456,489321.0
2020-09-16 15:30:00,32.43,32.47,32.16,32.36,1081680.0,28.3369,28.3718,28.1009,28.2757,1081680.0
2020-09-17 09:30:00,31.55,32.18,31.44,32.11,579778.0,27.5679,28.1184,27.4718,28.0572,579778.0
2020-09-17 10:00:00,32.11,32.41,31.95,32.16,377822.0,28.0572,28.3194,27.9174,28.1009,377822.0
2020-09-17 10:30:00,32.16,32.23,31.98,32.0,312446.0,28.1009,28.1621,27.9436,27.9611,312446.0
2020-09-17 11:00:00,32.0,32.26,31.95,31.97,278829.0,27.9611,28.1883,27.9174,27.9349,278829.0
2020-09-17 11:30:00,31.97,31.99,31.78,31.81,230350.0,27.9349,27.9524,27.7689,27.7951,230350.0
2020-09-17 12:00:00,31.8,31.89,31.52,31.65,219699.0,27.7864,27.865,27.5417,27.6553,219699.0
2020-09-17 12:30:00,31.64,31.87,31.61,31.87,270144.0,27.6466,27.8475,27.6203,27.8475,270144.0
2020-09-17 13:00:00,31.87,31.94,31.75,31.82,206987.0,27.8475,27.9087,27.7427,27.8038,206987.0
2020-09-17 13:30:00,31.81,31.99,31.8,31.86,200189.0,27.7951,27.9524,27.7864,27.8388,200189.0
2020-09-17 14:00:00,31.86,32.04,31.84,31.88,190729.0,27.8388,27.9961,27.8213,27.8563,190729.0
2020-09-17 14:30:00,31.86,31.96,31.81,31.95,204689.0,27.8388,27.9262,27.7951,27.9174,204689.0
2020-09-17 15:00:00,31.95,31.98,31.75,31.92,342861.0,27.9174,27.9436,27.7427,27.8912,342861.0
2020-09-17 15:30:00,31.92,32.16,31.88,32.11,1290870.0,27.8912,28.1009,27.8563,28.0572,1290870.0
2020-09-18 09:30:00,31.74,31.98,31.64,31.87,1107370.0,27.7339,27.9436,27.6466,27.8475,1107370.0
2020-09-18 10:00:00,31.88,32.49,31.86,32.45,534312.0,27.8563,28.3893,27.8388,28.3543,534312.0
2020-09-18 10:30:00,32.46,32.51,32.19,32.28,395475.0,28.3631,28.4068,28.1271,28.2058,395475.0
2020-09-18 11:00:00,32.27,32.56,32.25,32.45,343654.0,28.197,28.4504,28.1796,28.3543,343654.0
2020-09-18 11:30:00,32.45,32.62,32.4,32.41,296395.0,28.3543,28.5029,28.3106,28.3194,296395.0
2020-09-18 12:00:00,32.41,32.49,32.36,32.46,314619.0,28.3194,28.3893,28.2757,28.3631,314619.0
2020-09-18 12:30:00,32.46,32.49,32.23,32.29,264519.0,28.3631,28.3893,28.1621,28.2145,264519.0
2020-09-18 13:00:00,32.29,32.34,31.98,31.98,265427.0,28.2145,28.2582,27.9436,27.9436,265427.0
2020-09-18 13:30:00,31.97,32.01,31.77,32.01,306396.0,27.9349,27.9699,27.7602,27.9699,306396.0
2020-09-18 14:00:00,32.0,32.2,31.91,32.18,256479.0,27.9611,28.1359,27.8825,28.1184,256479.0
2020-09-18 14:30:00,32.17,32.23,31.97,32.04,370892.0,28.1097,28.1621,27.9349,27.9961,370892.0
2020-09-18 15:00:00,32.04,32.11,32.0,32.09,335216.0,27.9961,28.0572,27.9611,28.0398,335216.0
2020-09-18 15:30:00,32.08,32.36,32.02,32.24,1693133.0,28.031,28.2757,27.9786,28.1708,1693133.0
2020-09-21 09:30:00,30.89,31.34,30.27,30.87,972450.0,26.9912,27.3844,26.4495,26.9737,972450.0
2020-09-21 10:00:00,30.87,31.04,30.66,30.94,504230.0,26.9737,27.1223,26.7903,27.0349,504230.0
2020-09-21 10:30:00,30.93,30.99,30.47,30.48,644091.0,27.0262,27.0786,26.6242,26.633,644091.0
2020-09-21 11:00:00,30.46,30.67,30.25,30.32,495569.0,26.6155,26.799,26.432,26.4932,495569.0
2020-09-21 11:30:00,30.32,30.71,30.31,30.64,429485.0,26.4932,26.8339,26.4844,26.7728,429485.0
2020-09-21 12:00:00,30.64,30.91,30.6,30.83,395057.0,26.7728,27.0087,26.7378,26.9388,395057.0
2020-09-21 12:30:00,30.84,31.01,30.79,30.89,360253.0,26.9475,27.0961,26.9038,26.9912,360253.0
2020-09-21 13:00:00,30.9,31.25,30.86,31.22,208712.0,27.0,27.3058,26.965,27.2796,208712.0
2020-09-21 13:30:00,31.23,31.3,31.18,31.23,214266.0,27.2883,27.3495,27.2446,27.2883,214266.0
2020-09-21 14:00:00,31.24,31.24,30.98,31.01,214953.0,27.297,27.297,27.0699,27.0961,214953.0
2020-09-21 14:30:00,31.02,31.12,30.91,31.11,213987.0,27.1048,27.1922,27.0087,27.1835,213987.0
2020-09-21 15:00:00,31.11,31.33,31.08,31.25,304078.0,27.1835,27.3757,27.1572,27.3058,304078.0
2020-09-21 15:30:00,31.25,31.33,31.05,31.25,1081774.0,27.3058,27.3757,27.131,27.3058,1081774.0
2020-09-22 09:30:00,31.1,31.71,31.09,31.36,554552.0,27.1747,27.7077,27.166,27.4019,554552.0
2020-09-22 10:00:00,31.34,31.45,31.23,31.4,224954.0,27.3844,27.4805,27.2883,27.4369,224954.0
2020-09-22 10:30:00,31.39,31.5,31.28,31.29,341999.0,27.4281,27.5242,27.332,27.3407,341999.0
2020-09-22 11:00:00,31.29,31.42,31.18,31.4,404390.0,27.3407,27.4543,27.2446,27.4369,404390.0
2020-09-22 11:30:00,31.4,31.46,31.31,31.41,153465.0,27.4369,27.4893,27.3582,27.4456,153465.0
2020-09-22 12:00:00,31.41,31.46,31.29,31.34,170291.0,27.4456,27.4893,27.3407,27.3844,170291.0
2020-09-22 12:30:00,31.34,31.34,31.02,31.07,159026.0,27.3844,27.3844,27.1048,27.1485,159026.0
2020-09-22 13:00:00,31.08,31.09,30.92,31.02,191866.0,27.1572,27.166,27.0174,27.1048,191866.0
2020-09-22 13:30:00,31.02,31.14,30.96,31.1,152283.0,27.1048,27.2097,27.0524,27.1747,152283.0
2020-09-22 14:00:00,31.12,31.23,31.06,31.1,156982.0,27.1922,27.2883,27.1398,27.1747,156982.0
2020-09-22 14:30:00,31.11,31.15,31.06,31.07,148550.0,27.1835,27.2184,27.1398,27.1485,148550.0
2020-09-22 15:00:00,31.08,31.12,31.0,31.12,248288.0,27.1572,27.1922,27.0873,27.1922,248288.0
2020-09-22 15:30:00,31.12,31.12,30.88,31.04,1070784.0,27.1922,27.1922,26.9825,27.1223,1070784.0
2020-09-23 09:30:00,30.9,31.17,30.66,30.8,469396.0,27.0,27.2359,26.7903,26.9126,469396.0
2020-09-23 10:00:00,30.8,30.94,30.6,30.64,383089.0,26.9126,27.0349,26.7378,26.7728,383089.0
2020-09-23 10:30:00,30.64,30.82,30.5,30.63,374397.0,26.7728,26.9301,26.6504,26.764,374397.0
2020-09-23 11:00:00,30.63,30.79,30.57,30.67,227676.0,26.764,26.9038,26.7116,26.799,227676.0
2020-09-23 11:30:00,30.68,30.73,30.5,30.52,127560.0,26.8077,26.8514,26.6504,26.6679,127560.0
2020-09-23 12:00:00,30.52,30.66,30.5,30.65,194223.0,26.6679,26.7903,26.6504,26.7815,194223.0
2020-09-23 12:30:00,30.64,30.79,30.55,30.6,139587.0,26.7728,26.9038,26.6941,26.7378,139587.0
2020-09-23 13:00:00,30.61,30.7,30.51,30.6,116164.0,26.7466,26.8252,26.6592,26.7378,116164.0
2020-09-23 13:30:00,30.6,30.62,30.14,30.15,296774.0,26.7378,26.7553,26.3359,26.3446,296774.0
2020-09-23 14:00:00,30.15,30.16,29.61,29.74,510428.0,26.3446,26.3534,25.8728,25.9864,510428.0
2020-09-23 14:30:00,29.73,29.74,29.35,29.38,436538.0,25.9776,25.9864,25.6456,25.6718,436538.0
2020-09-23 15:00:00,29.39,29.45,29.01,29.15,580014.0,25.6805,25.733,25.3485,25.4708,580014.0
2020-09-23 15:30:00,29.14,29.18,28.7,28.74,1780870.0,25.4621,25.4971,25.0776,25.1126,1780870.0
2020-09-24 09:30:00,28.54,28.7,27.64,27.93,1203994.0,24.9378,25.0776,24.1514,24.4048,1203994.0
2020-09-24 10:00:00,27.94,28.34,27.94,28.08,773321.0,24.4136,24.7631,24.4136,24.5359,773321.0
2020-09-24 10:30:00,28.08,28.21,27.8,27.95,418440.0,24.5359,24.6495,24.2912,24.4223,418440.0
2020-09-24 11:00:00,27.94,27.94,27.57,27.72,548308.0,24.4136,24.4136,24.0903,24.2213,548308.0
2020-09-24 11:30:00,27.71,28.1,27.7,28.08,401864.0,24.2126,24.5534,24.2038,24.5359,401864.0
2020-09-24 12:00:00,28.08,28.17,27.99,28.1,769317.0,24.5359,24.6145,24.4572,24.5534,769317.0
2020-09-24 12:30:00,28.1,28.35,28.07,28.34,466874.0,24.5534,24.7718,24.5271,24.7631,466874.0
2020-09-24 13:00:00,28.33,28.73,28.32,28.7,504864.0,24.7543,25.1038,24.7456,25.0776,504864.0
2020-09-24 13:30:00,28.71,29.15,28.68,29.05,590242.0,25.0864,25.4708,25.0602,25.3835,590242.0
2020-09-24 14:00:00,29.06,29.11,28.75,28.78,338413.0,25.3922,25.4359,25.1213,25.1475,338413.0
2020-09-24 14:30:00,28.78,28.86,28.49,28.51,297789.0,25.1475,25.2174,24.8941,24.9116,297789.0
2020-09-24 15:00:00,28.52,28.67,28.38,28.47,410132.0,24.9204,25.0514,24.798,24.8767,410132.0
2020-09-24 15:30:00,28.48,28.75,28.43,28.62,913851.0,24.8854,25.1213,24.8417,25.0077,913851.0
2020-09-25 09:30:00,28.17,28.19,27.67,28.07,746994.0,24.6145,24.632,24.1776,24.5271,746994.0
2020-09-25 10:00:00,28.07,28.15,27.69,27.91,408244.0,24.5271,24.5971,24.1951,24.3873,408244.0
2020-09-25 10:30:00,27.9,28.05,27.7,27.81,462658.0,24.3786,24.5097,24.2038,24.3,462658.0
2020-09-25 11:00:00,27.82,27.91,27.62,27.88,341907.0,24.3087,24.3873,24.1339,24.3611,341907.0
2020-09-25 11:30:00,27.88,27.96,27.67,27.76,263822.0,24.3611,24.431,24.1776,24.2563,263822.0
2020-09-25 12:00:00,27.76,27.94,27.71,27.85,263401.0,24.2563,24.4136,24.2126,24.3349,263401.0
2020-09-25 12:30:00,27.86,28.15,27.79,28.13,221468.0,24.3437,24.5971,24.2825,24.5796,221468.0
2020-09-25 13:00:00,28.14,28.44,28.07,28.37,233276.0,24.5883,24.8504,24.5271,24.7893,233276.0
2020-09-25 13:30:00,28.38,28.53,28.37,28.45,257395.0,24.798,24.9291,24.7893,24.8592,257395.0
2020-09-25 14:00:00,28.45,28.47,28.3,28.46,205682.0,24.8592,24.8767,24.7281,24.8679,205682.0
2020-09-25 14:30:00,28.47,28.68,28.43,28.66,349932.0,24.8767,25.0602,24.8417,25.0427,349932.0
2020-09-25 15:00:00,28.66,28.87,28.66,28.87,495691.0,25.0427,25.2262,25.0427,25.2262,495691.0
2020-09-25 15:30:00,28.86,28.89,28.57,28.63,824748.0,25.2174,25.2437,24.964,25.0165,824748.0
2020-09-28 09:30:00,29.46,29.83,29.18,29.78,755256.0,25.7417,26.065,25.4971,26.0213,755256.0
2020-09-28 10:00:00,29.8,29.82,29.4,29.51,430024.0,26.0388,26.0563,25.6893,25.7854,430024.0
2020-09-28 10:30:00,29.51,29.81,29.43,29.74,243781.0,25.7854,26.0475,25.7155,25.9864,243781.0
2020-09-28 11:00:00,29.74,29.78,29.53,29.56,262365.0,25.9864,26.0213,25.8029,25.8291,262365.0
2020-09-28 11:30:00,29.55,29.74,29.51,29.73,206611.0,25.8204,25.9864,25.7854,25.9776,206611.0
2020-09-28 12:00:00,29.73,29.98,29.73,29.96,287922.0,25.9776,26.1961,25.9776,26.1786,287922.0
2020-09-28 12:30:00,29.95,30.04,29.86,29.96,330209.0,26.1699,26.2485,26.0912,26.1786,330209.0
2020-09-28 13:00:00,29.96,30.31,29.93,30.11,454117.0,26.1786,26.4844,26.1524,26.3097,454117.0
2020-09-28 13:30:00,30.11,30.14,29.9,29.96,203084.0,26.3097,26.3359,26.1262,26.1786,203084.0
2020-09-28 14:00:00,29.96,30.07,29.87,29.95,308951.0,26.1786,26.2747,26.1,26.1699,308951.0
2020-09-28 14:30:00,29.96,30.15,29.95,30.14,330276.0,26.1786,26.3446,26.1699,26.3359,330276.0
2020-09-28 15:00:00,30.14,30.14,29.85,29.99,568585.0,26.3359,26.3359,26.0825,26.2048,568585.0
2020-09-28 15:30:00,29.98,29.98,29.77,29.97,921721.0,26.1961,26.1961,26.0126,26.1873,921721.0
2020-09-29 09:30:00,29.92,30.12,29.6,30.12,359441.0,26.1437,26.3184,25.864,26.3184,359441.0
2020-09-29 10:00:00,30.11,30.27,29.93,30.19,256844.0,26.3097,26.4495,26.1524,26.3796,256844.0
2020-09-29 10:30:00,30.19,30.27,29.89,29.98,320872.0,26.3796,26.4495,26.1174,26.1961,320872.0
2020-09-29 11:00:00,29.99,30.07,29.75,29.85,385537.0,26.2048,26.2747,25.9951,26.0825,385537.0
2020-09-29 11:30:00,29.85,29.88,29.32,29.36,249009.0,26.0825,26.1087,25.6194,25.6543,249009.0
2020-09-29 12:00:00,29.36,29.42,29.26,29.41,147696.0,25.6543,25.7068,25.567,25.698,147696.0
2020-09-29 12:30:00,29.41,29.44,29.14,29.24,208602.0,25.698,25.7242,25.4621,25.5495,208602.0
2020-09-29 13:00:00,29.24,29.37,29.12,29.33,199686.0,25.5495,25.6631,25.4446,25.6281,199686.0
2020-09-29 13:30:00,29.33,29.5,29.19,29.37,186720.0,25.6281,25.7767,25.5058,25.6631,186720.0
2020-09-29 14:00:00,29.37,29.54,29.31,29.48,93270.0,25.6631,25.8116,25.6106,25.7592,93270.0
2020-09-29 14:30:00,29.48,29.55,29.41,29.46,155714.0,25.7592,25.8204,25.698,25.7417,155714.0
2020-09-29 15:00:00,29.46,29.56,29.37,29.5,157806.0,25.7417,25.8291,25.6631,25.7767,157806.0
2020-09-29 15:30:00,29.51,29.56,29.37,29.41,656844.0,25.7854,25.8291,25.6631,25.698,656844.0
2020-09-30 09:30:00,29.59,30.21,29.2,30.01,530178.0,25.8553,26.397,25.5145,26.2223,530178.0
2020-09-30 10:00:00,29.99,30.13,29.51,29.6,309277.0,26.2048,26.3271,25.7854,25.864,309277.0
2020-09-30 10:30:00,29.61,30.1,29.53,30.03,333632.0,25.8728,26.3009,25.8029,26.2398,333632.0
2020-09-30 11:00:00,30.02,30.07,29.65,29.7,232647.0,26.231,26.2747,25.9077,25.9514,232647.0
2020-09-30 11:30:00,29.71,29.72,29.43,29.63,375633.0,25.9602,25.9689,25.7155,25.8903,375633.0
2020-09-30 12:00:00,29.63,29.75,29.49,29.72,130116.0,25.8903,25.9951,25.7679,25.9689,130116.0
2020-09-30 12:30:00,29.72,29.9,29.61,29.88,122289.0,25.9689,26.1262,25.8728,26.1087,122289.0
2020-09-30 13:00:00,29.87,29.91,29.76,29.89,105181.0,26.1,26.1349,26.0038,26.1174,105181.0
2020-09-30 13:30:00,29.89,29.93,29.6,29.68,152007.0,26.1174,26.1524,25.864,25.9339,152007.0
2020-09-30 14:00:00,29.67,29.85,29.41,29.54,233133.0,25.9252,26.0825,25.698,25.8116,233133.0
2020-09-30 14:30:00,29.53,29.53,29.2,29.43,326547.0,25.8029,25.8029,25.5145,25.7155,326547.0
2020-09-30 15:00:00,29.42,29.48,29.18,29.36,283595.0,25.7068,25.7592,25.4971,25.6543,283595.0
2020-09-30 15:30:00,29.34,29.42,29.13,29.33,744474.0,25.6369,25.7068,25.4534,25.6281,744474.0
2020-10-01 09:30:00,28.79,28.98,28.28,28.36,661663.0,25.1563,25.3223,24.7106,24.7805,661663.0
2020-10-01 10:00:00,28.36,28.39,27.98,28.01,580203.0,24.7805,24.8068,24.4485,24.4747,580203.0
2020-10-01 10:30:00,28.0,28.36,27.88,27.93,463590.0,24.466,24.7805,24.3611,24.4048,463590.0
2020-10-01 11:00:00,27.94,27.99,27.58,27.63,461838.0,24.4136,24.4572,24.099,24.1427,461838.0
2020-10-01 11:30:00,27.63,27.83,27.59,27.8,388371.0,24.1427,24.3174,24.1077,24.2912,388371.0
2020-10-01 12:00:00,27.8,27.85,27.63,27.8,282593.0,24.2912,24.3349,24.1427,24.2912,282593.0
2020-10-01 12:30:00,27.81,27.86,27.7,27.74,303380.0,24.3,24.3437,24.2038,24.2388,303380.0
2020-10-01 13:00:00,27.72,27.91,27.67,27.87,212644.0,24.2213,24.3873,24.1776,24.3524,212644.0
2020-10-01 13:30:00,27.87,27.97,27.67,27.68,293684.0,24.3524,24.4398,24.1776,24.1864,293684.0
2020-10-01 14:00:00,27.68,27.74,27.39,27.63,520927.0,24.1864,24.2388,23.933,24.1427,520927.0
2020-10-01 14:30:00,27.63,27.71,27.52,27.7,288450.0,24.1427,24.2126,24.0466,24.2038,288450.0
2020-10-01 15:00:00,27.7,27.79,27.61,27.64,461541.0,24.2038,24.2825,24.1252,24.1514,461541.0
2020-10-01 15:30:00,27.64,27.78,27.63,27.71,1025957.0,24.1514,24.2738,24.1427,24.2126,1025957.0
2020-10-02 09:30:00,26.82,27.31,26.66,26.7,1006417.0,23.4349,23.8631,23.2951,23.3301,1006417.0
2020-10-02 10:00:00,26.7,27.08,26.65,26.85,521746.0,23.3301,23.6621,23.2864,23.4611,521746.0
2020-10-02 10:30:00,26.84,26.89,26.56,26.6,503382.0,23.4524,23.4961,23.2077,23.2427,503382.0
2020-10-02 11:00:00,26.59,27.45,26.58,27.45,461306.0,23.2339,23.9854,23.2252,23.9854,461306.0
2020-10-02 11:30:00,27.46,27.88,27.44,27.72,365473.0,23.9941,24.3611,23.9767,24.2213,365473.0
2020-10-02 12:00:00,27.73,28.46,27.69,28.23,495734.0,24.2301,24.8679,24.1951,24.667,495734.0
2020-10-02 12:30:00,28.24,28.51,28.19,28.41,587788.0,24.6757,24.9116,24.632,24.8242,587788.0
2020-10-02 13:00:00,28.41,28.64,28.33,28.52,298731.0,24.8242,25.0252,24.7543,24.9204,298731.0
2020-10-02 13:30:00,28.54,28.55,28.17,28.21,237678.0,24.9378,24.9466,24.6145,24.6495,237678.0
2020-10-02 14:00:00,28.23,28.53,28.21,28.38,269818.0,24.667,24.9291,24.6495,24.798,269818.0
2020-10-02 14:30:00,28.37,28.44,28.33,28.36,218278.0,24.7893,24.8504,24.7543,24.7805,218278.0
2020-10-02 15:00:00,28.36,28.4,28.15,28.39,300999.0,24.7805,24.8155,24.5971,24.8068,300999.0
2020-10-02 15:30:00,28.38,28.45,28.23,28.27,726832.0,24.798,24.8592,24.667,24.7019,726832.0
2020-10-05 09:30:00,28.7,29.21,28.62,28.89,722796.0,25.0776,25.5233,25.0077,25.2437,722796.0
2020-10-05 10:00:00,28.9,29.02,28.66,28.74,349947.0,25.2524,25.3572,25.0427,25.1126,349947.0
2020-10-05 10:30:00,28.74,29.05,28.72,29.0,507860.0,25.1126,25.3835,25.0951,25.3398,507860.0
2020-10-05 11:00:00,29.0,29.12,28.9,29.0,470981.0,25.3398,25.4446,25.2524,25.3398,470981.0
2020-10-05 11:30:00,29.02,29.29,28.98,29.15,240676.0,25.3572,25.5932,25.3223,25.4708,240676.0
2020-10-05 12:00:00,29.15,29.15,29.0,29.09,172781.0,25.4708,25.4708,25.3398,25.4184,172781.0
2020-10-05 12:30:00,29.08,29.27,29.07,29.1,141067.0,25.4097,25.5757,25.4009,25.4271,141067.0
2020-10-05 13:00:00,29.09,29.22,29.0,29.21,165799.0,25.4184,25.532,25.3398,25.5233,165799.0
2020-10-05 13:30:00,29.21,29.32,29.19,29.24,210255.0,25.5233,25.6194,25.5058,25.5495,210255.0
2020-10-05 14:00:00,29.23,29.27,29.12,29.26,220231.0,25.5407,25.5757,25.4446,25.567,220231.0
2020-10-05 14:30:00,29.25,29.44,29.23,29.39,223684.0,25.5582,25.7242,25.5407,25.6805,223684.0
2020-10-05 15:00:00,29.4,29.42,29.24,29.31,319431.0,25.6893,25.7068,25.5495,25.6106,319431.0
2020-10-05 15:30:00,29.31,29.47,29.17,29.23,1011130.0,25.6106,25.7504,25.4883,25.5407,1011130.0
2020-10-06 09:30:00,29.77,30.03,29.38,29.38,404332.0,26.0126,26.2398,25.6718,25.6718,404332.0
2020-10-06 10:00:00,29.38,30.22,29.36,30.2,276818.0,25.6718,26.4058,25.6543,26.3883,276818.0
2020-10-06 10:30:00,30.21,30.3,29.8,29.95,365910.0,26.397,26.4757,26.0388,26.1699,365910.0
2020-10-06 11:00:00,29.92,30.02,29.79,29.89,225690.0,26.1437,26.231,26.0301,26.1174,225690.0
2020-10-06 11:30:00,29.88,30.25,29.87,30.21,357650.0,26.1087,26.432,26.1,26.397,357650.0
2020-10-06 12:00:00,30.21,30.26,29.94,29.97,165110.0,26.397,26.4407,26.1611,26.1873,165110.0
2020-10-06 12:30:00,29.97,30.08,29.87,30.04,133118.0,26.1873,26.2835,26.1,26.2485,133118.0
2020-10-06 13:00:00,30.04,30.2,30.0,30.06,120036.0,26.2485,26.3883,26.2136,26.266,120036.0
2020-10-06 13:30:00,30.06,30.1,29.85,29.89,167419.0,26.266,26.3009,26.0825,26.1174,167419.0
2020-10-06 14:00:00,29.9,30.01,29.85,29.92,163688.0,26.1262,26.2223,26.0825,26.1437,163688.0
2020-10-06 14:30:00,29.93,30.06,28.92,29.08,379295.0,26.1524,26.266,25.2699,25.4097,379295.0
2020-10-06 15:00:00,29.06,29.1,28.76,28.98,417890.0,25.3922,25.4271,25.1301,25.3223,417890.0
2020-10-06 15:30:00,28.99,29.33,28.81,28.84,944591.0,25.331,25.6281,25.1737,25.2,944591.0
2020-10-07 09:30:00,28.94,29.23,28.67,28.85,498704.0,25.2873,25.5407,25.0514,25.2087,498704.0
2020-10-07 10:00:00,28.85,29.03,28.71,28.93,338139.0,25.2087,25.366,25.0864,25.2786,338139.0
2020-10-07 10:30:00,28.95,29.12,28.85,28.88,300300.0,25.2961,25.4446,25.2087,25.2349,300300.0
2020-10-07 11:00:00,28.88,28.91,28.6,28.63,308707.0,25.2349,25.2611,24.9903,25.0165,308707.0
2020-10-07 11:30:00,28.64,28.81,28.58,28.67,317035.0,25.0252,25.1737,24.9728,25.0514,317035.0
2020-10-07 12:00:00,28.68,28.71,28.55,28.7,223090.0,25.0602,25.0864,24.9466,25.0776,223090.0
2020-10-07 12:30:00,28.7,28.78,28.63,28.75,175295.0,25.0776,25.1475,25.0165,25.1213,175295.0
2020-10-07 13:00:00,28.75,28.91,28.7,28.87,203523.0,25.1213,25.2611,25.0776,25.2262,203523.0
2020-10-07 13:30:00,28.86,28.99,28.77,28.89,207167.0,25.2174,25.331,25.1388,25.2437,207167.0
2020-10-07 14:00:00,28.87,28.98,28.83,28.98,288961.0,25.2262,25.3223,25.1912,25.3223,288961.0
2020-10-07 14:30:00,28.98,29.04,28.88,28.88,264133.0,25.3223,25.3747,25.2349,25.2349,264133.0
2020-10-07 15:00:00,28.89,29.13,28.89,29.1,347699.0,25.2437,25.4534,25.2437,25.4271,347699.0
2020-10-07 15:30:00,29.1,29.27,28.97,29.22,899640.0,25.4271,25.5757,25.3136,25.532,899640.0
2020-10-08 09:30:00,29.39,29.89,29.28,29.86,313315.0,25.6805,26.1174,25.5844,26.0912,313315.0
2020-10-08 10:00:00,29.82,30.0,29.51,29.91,338060.0,26.0563,26.2136,25.7854,26.1349,338060.0
2020-10-08 10:30:00,29.91,30.3,29.86,30.16,452149.0,26.1349,26.4757,26.0912,26.3534,452149.0
2020-10-08 11:00:00,30.16,30.27,29.9,29.97,421096.0,26.3534,26.4495,26.1262,26.1873,421096.0
2020-10-08 11:30:00,29.99,30.13,29.93,30.06,385215.0,26.2048,26.3271,26.1524,26.266,385215.0
2020-10-08 12:00:00,30.05,30.27,29.99,30.21,206721.0,26.2572,26.4495,26.2048,26.397,206721.0
2020-10-08 12:30:00,30.21,30.27,30.08,30.1,245208.0,26.397,26.4495,26.2835,26.3009,245208.0
2020-10-08 13:00:00,30.11,30.12,30.03,30.12,184897.0,26.3097,26.3184,26.2398,26.3184,184897.0
2020-10-08 13:30:00,30.12,30.28,30.05,30.25,263634.0,26.3184,26.4582,26.2572,26.432,263634.0
2020-10-08 14:00:00,30.26,30.5,30.23,30.42,411860.0,26.4407,26.6504,26.4145,26.5805,411860.0
2020-10-08 14:30:00,30.42,30.69,30.4,30.62,434794.0,26.5805,26.8165,26.5631,26.7553,434794.0
2020-10-08 15:00:00,30.61,30.96,30.55,30.9,521599.0,26.7466,27.0524,26.6941,27.0,521599.0
2020-10-08 15:30:00,30.91,31.14,30.88,31.1,961754.0,27.0087,27.2097,26.9825,27.1747,961754.0
2020-10-09 09:30:00,31.35,31.39,30.37,30.94,766787.0,27.3932,27.4281,26.5369,27.0349,766787.0
2020-10-09 10:00:00,30.94,31.11,30.72,30.85,363921.0,27.0349,27.1835,26.8427,26.9563,363921.0
2020-10-09 10:30:00,30.84,30.89,30.65,30.76,397621.0,26.9475,26.9912,26.7815,26.8776,397621.0
2020-10-09 11:00:00,30.76,30.83,30.53,30.57,446441.0,26.8776,26.9388,26.6767,26.7116,446441.0
2020-10-09 11:30:00,30.57,30.9,30.29,30.8,460063.0,26.7116,27.0,26.467,26.9126,460063.0
2020-10-09 12:00:00,30.81,30.89,30.5,30.63,320237.0,26.9213,26.9912,26.6504,26.764,320237.0
2020-10-09 12:30:00,30.63,30.66,30.35,30.39,323683.0,26.764,26.7903,26.5194,26.5543,323683.0
2020-10-09 13:00:00,30.39,30.49,30.2,30.42,385710.0,26.5543,26.6417,26.3883,26.5805,385710.0
2020-10-09 13:30:00,30.42,30.54,30.41,30.48,313685.0,26.5805,26.6854,26.5718,26.633,313685.0
2020-10-09 14:00:00,30.49,30.51,30.25,30.28,273844.0,26.6417,26.6592,26.432,26.4582,273844.0
2020-10-09 14:30:00,30.28,30.36,30.23,30.3,361076.0,26.4582,26.5281,26.4145,26.4757,361076.0
2020-10-09 15:00:00,30.3,30.38,30.19,30.27,487559.0,26.4757,26.5456,26.3796,26.4495,487559.0
2020-10-09 15:30:00,30.26,30.27,30.07,30.12,1443913.0,26.4407,26.4495,26.2747,26.3184,1443913.0
2020-10-12 09:30:00,29.97,30.06,29.62,29.84,382061.0,26.1873,26.266,25.8815,26.0737,382061.0
2020-10-12 10:00:00,29.84,30.17,29.82,30.17,247612.0,26.0737,26.3621,26.0563,26.3621,247612.0
2020-10-12 10:30:00,30.17,30.17,29.81,29.86,172854.0,26.3621,26.3621,26.0475,26.0912,172854.0
2020-10-12 11:00:00,29.85,30.17,29.85,30.13,168560.0,26.0825,26.3621,26.0825,26.3271,168560.0
2020-10-12 11:30:00,30.14,30.16,29.96,29.99,155480.0,26.3359,26.3534,26.1786,26.2048,155480.0
2020-10-12 12:00:00,29.98,30.15,29.96,30.13,137816.0,26.1961,26.3446,26.1786,26.3271,137816.0
2020-10-12 12:30:00,30.12,30.14,29.98,30.07,145399.0,26.3184,26.3359,26.1961,26.2747,145399.0
2020-10-12 13:00:00,30.07,30.16,30.03,30.1,145834.0,26.2747,26.3534,26.2398,26.3009,145834.0
2020-10-12 13:30:00,30.1,30.11,29.99,30.02,162435.0,26.3009,26.3097,26.2048,26.231,162435.0
2020-10-12 14:00:00,30.02,30.04,29.94,30.02,203226.0,26.231,26.2485,26.1611,26.231,203226.0
2020-10-12 14:30:00,30.02,30.19,30.01,30.19,165118.0,26.231,26.3796,26.2223,26.3796,165118.0
2020-10-12 15:00:00,30.19,30.43,30.16,30.38,309430.0,26.3796,26.5893,26.3534,26.5456,309430.0
2020-10-12 15:30:00,30.37,30.51,30.35,30.48,937411.0,26.5369,26.6592,26.5194,26.633,937411.0
2020-10-13 09:30:00,30.02,30.49,29.55,29.56,506627.0,26.231,26.6417,25.8204,25.8291,506627.0
2020-10-13 10:00:00,29.56,29.97,29.54,29.64,567937.0,25.8291,26.1873,25.8116,25.899,567937.0
2020-10-13 10:30:00,29.63,29.67,29.23,29.35,473927.0,25.8903,25.9252,25.5407,25.6456,473927.0
2020-10-13 11:00:00,29.35,29.55,29.3,29.45,406454.0,25.6456,25.8204,25.6019,25.733,406454.0
2020-10-13 11:30:00,29.45,29.58,29.34,29.48,432222.0,25.733,25.8466,25.6369,25.7592,432222.0
2020-10-13 12:00:00,29.48,29.58,29.44,29.45,173970.0,25.7592,25.8466,25.7242,25.733,173970.0
2020-10-13 12:30:00,29.46,29.71,29.45,29.6,266564.0,25.7417,25.9602,25.733,25.864,266564.0
2020-10-13 13:00:00,29.6,29.63,29.47,29.55,254081.0,25.864,25.8903,25.7504,25.8204,254081.0
2020-10-13 13:30:00,29.56,29.59,29.44,29.49,208569.0,25.8291,25.8553,25.7242,25.7679,208569.0
2020-10-13 14:00:00,29.48,29.55,29.36,29.37,225143.0,25.7592,25.8204,25.6543,25.6631,225143.0
2020-10-13 14:30:00,29.37,29.37,29.08,29.11,340867.0,25.6631,25.6631,25.4097,25.4359,340867.0
2020-10-13 15:00:00,29.11,29.36,29.11,29.34,368017.0,25.4359,25.6543,25.4359,25.6369,368017.0
2020-10-13 15:30:00,29.34,29.41,29.25,29.38,1190710.0,25.6369,25.698,25.5582,25.6718,1190710.0
2020-10-14 09:30:00,29.54,30.17,29.43,30.02,417364.0,25.8116,26.3621,25.7155,26.231,417364.0
2020-10-14 10:00:00,30.01,30.18,29.85,29.99,207791.0,26.2223,26.3708,26.0825,26.2048,207791.0
2020-10-14 10:30:00,30.01,30.11,29.89,30.05,282497.0,26.2223,26.3097,26.1174,26.2572,282497.0
2020-10-14 11:00:00,30.07,30.37,30.07,30.26,326170.0,26.2747,26.5369,26.2747,26.4407,326170.0
2020-10-14 11:30:00,30.26,30.47,30.18,30.33,256437.0,26.4407,26.6242,26.3708,26.5019,256437.0
2020-10-14 12:00:00,30.33,30.6,30.23,30.39,358503.0,26.5019,26.7378,26.4145,26.5543,358503.0
2020-10-14 12:30:00,30.39,30.46,30.23,30.38,234810.0,26.5543,26.6155,26.4145,26.5456,234810.0
2020-10-14 13:00:00,30.38,30.5,30.29,30.32,173005.0,26.5456,26.6504,26.467,26.4932,173005.0
2020-10-14 13:30:00,30.33,30.34,30.19,30.19,150713.0,26.5019,26.5106,26.3796,26.3796,150713.0
2020-10-14 14:00:00,30.2,30.23,30.07,30.12,193809.0,26.3883,26.4145,26.2747,26.3184,193809.0
2020-10-14 14:30:00,30.12,30.17,30.0,30.07,265039.0,26.3184,26.3621,26.2136,26.2747,265039.0
2020-10-14 15:00:00,30.07,30.15,29.94,29.98,253391.0,26.2747,26.3446,26.1611,26.1961,253391.0
2020-10-14 15:30:00,29.97,30.04,29.79,29.91,923962.0,26.1873,26.2485,26.0301,26.1349,923962.0
2020-10-15 09:30:00,29.1,29.34,28.59,28.68,633134.0,25.4271,25.6369,24.9815,25.0602,633134.0
2020-10-15 10:00:00,28.68,29.0,28.65,28.84,385790.0,25.0602,25.3398,25.0339,25.2,385790.0
2020-10-15 10:30:00,28.85,29.02,28.81,28.97,239791.0,25.2087,25.3572,25.1737,25.3136,239791.0
2020-10-15 11:00:00,28.96,29.41,28.95,29.18,200388.0,25.3048,25.698,25.2961,25.4971,200388.0
2020-10-15 11:30:00,29.18,29.63,29.18,29.45,186570.0,25.4971,25.8903,25.4971,25.733,186570.0
2020-10-15 12:00:00,29.44,29.55,29.41,29.47,123717.0,25.7242,25.8204,25.698,25.7504,123717.0
2020-10-15 12:30:00,29.48,29.78,29.42,29.72,199316.0,25.7592,26.0213,25.7068,25.9689,199316.0
2020-10-15 13:00:00,29.71,30.0,29.68,30.0,158874.0,25.9602,26.2136,25.9339,26.2136,158874.0
2020-10-15 13:30:00,30.01,30.08,29.88,29.96,148225.0,26.2223,26.2835,26.1087,26.1786,148225.0
2020-10-15 14:00:00,29.97,30.07,29.88,30.04,119192.0,26.1873,26.2747,26.1087,26.2485,119192.0
2020-10-15 14:30:00,30.04,30.09,30.01,30.05,204902.0,26.2485,26.2922,26.2223,26.2572,204902.0
2020-10-15 15:00:00,30.05,30.18,29.97,30.17,253197.0,26.2572,26.3708,26.1873,26.3621,253197.0
2020-10-15 15:30:00,30.17,30.57,30.15,30.55,920457.0,26.3621,26.7116,26.3446,26.6941,920457.0
2020-10-16 09:30:00,30.35,30.45,29.65,29.85,452360.0,26.5194,26.6068,25.9077,26.0825,452360.0
2020-10-16 10:00:00,29.8,29.92,29.6,29.92,215213.0,26.0388,26.1437,25.864,26.1437,215213.0
2020-10-16 10:30:00,29.94,30.13,29.87,30.1,345962.0,26.1611,26.3271,26.1,26.3009,345962.0
2020-10-16 11:00:00,30.11,30.52,30.11,30.41,333592.0,26.3097,26.6679,26.3097,26.5718,333592.0
2020-10-16 11:30:00,30.4,30.43,30.29,30.29,307452.0,26.5631,26.5893,26.467,26.467,307452.0
2020-10-16 12:00:00,30.29,30.29,30.09,30.13,139251.0,26.467,26.467,26.2922,26.3271,139251.0
2020-10-16 12:30:00,30.12,30.15,29.85,29.85,181269.0,26.3184,26.3446,26.0825,26.0825,181269.0
2020-10-16 13:00:00,29.85,29.85,29.71,29.85,158933.0,26.0825,26.0825,25.9602,26.0825,158933.0
2020-10-16 13:30:00,29.85,29.85,29.63,29.78,421675.0,26.0825,26.0825,25.8903,26.0213,421675.0
2020-10-16 14:00:00,29.78,29.86,29.72,29.73,132786.0,26.0213,26.0912,25.9689,25.9776,132786.0
2020-10-16 14:30:00,29.73,29.74,29.58,29.62,235584.0,25.9776,25.9864,25.8466,25.8815,235584.0
2020-10-16 15:00:00,29.61,29.65,29.48,29.51,181105.0,25.8728,25.9077,25.7592,25.7854,181105.0
2020-10-16 15:30:00,29.51,29.53,29.32,29.36,884694.0,25.7854,25.8029,25.6194,25.6543,884694.0
2020-10-19 09:30:00,29.39,29.44,28.83,29.13,563559.0,25.6805,25.7242,25.1912,25.4534,563559.0
2020-10-19 10:00:00,29.13,29.31,28.93,29.21,514764.0,25.4534,25.6106,25.2786,25.5233,514764.0
2020-10-19 10:30:00,29.22,29.51,29.19,29.4,593743.0,25.532,25.7854,25.5058,25.6893,593743.0
2020-10-19 11:00:00,29.38,29.45,29.05,29.12,344001.0,25.6718,25.733,25.3835,25.4446,344001.0
2020-10-19 11:30:00,29.12,29.16,29.02,29.1,296416.0,25.4446,25.4796,25.3572,25.4271,296416.0
2020-10-19 12:00:00,29.1,29.17,29.01,29.08,286746.0,25.4271,25.4883,25.3485,25.4097,286746.0
2020-10-19 12:30:00,29.08,29.1,28.87,28.88,374744.0,25.4097,25.4271,25.2262,25.2349,374744.0
2020-10-19 13:00:00,28.89,28.89,28.65,28.68,206778.0,25.2437,25.2437,25.0339,25.0602,206778.0
2020-10-19 13:30:00,28.68,28.81,28.6,28.69,206987.0,25.0602,25.1737,24.9903,25.0689,206987.0
2020-10-19 14:00:00,28.69,28.7,28.6,28.61,284945.0,25.0689,25.0776,24.9903,24.999,284945.0
2020-10-19 14:30:00,28.61,28.61,28.25,28.27,283594.0,24.999,24.999,24.6844,24.7019,283594.0
2020-10-19 15:00:00,28.27,28.4,28.2,28.36,416224.0,24.7019,24.8155,24.6407,24.7805,416224.0
2020-10-19 15:30:00,28.35,28.38,28.17,28.27,1528919.0,24.7718,24.798,24.6145,24.7019,1528919.0
2020-10-20 09:30:00,28.6,29.09,28.5,29.04,372850.0,24.9903,25.4184,24.9029,25.3747,372850.0
2020-10-20 10:00:00,29.02,29.11,28.51,28.76,302169.0,25.3572,25.4359,24.9116,25.1301,302169.0
2020-10-20 10:30:00,28.75,29.12,28.66,28.92,416583.0,25.1213,25.4446,25.0427,25.2699,416583.0
2020-10-20 11:00:00,28.93,29.18,28.84,29.17,311090.0,25.2786,25.4971,25.2,25.4883,311090.0
2020-10-20 11:30:00,29.17,29.31,28.95,28.95,276852.0,25.4883,25.6106,25.2961,25.2961,276852.0
2020-10-20 12:00:00,28.95,29.04,28.93,28.98,369014.0,25.2961,25.3747,25.2786,25.3223,369014.0
2020-10-20 12:30:00,28.98,29.43,28.98,29.42,290935.0,25.3223,25.7155,25.3223,25.7068,290935.0
2020-10-20 13:00:00,29.42,29.45,29.25,29.3,181133.0,25.7068,25.733,25.5582,25.6019,181133.0
2020-10-20 13:30:00,29.31,29.33,29.19,29.25,208041.0,25.6106,25.6281,25.5058,25.5582,208041.0
2020-10-20 14:00:00,29.25,29.46,29.23,29.39,235548.0,25.5582,25.7417,25.5407,25.6805,235548.0
2020-10-20 14:30:00,29.4,29.5,29.29,29.3,207529.0,25.6893,25.7767,25.5932,25.6019,207529.0
2020-10-20 15:00:00,29.31,29.37,29.06,29.3,301833.0,25.6106,25.6631,25.3922,25.6019,301833.0
2020-10-20 15:30:00,29.3,29.35,29.14,29.23,1014884.0,25.6019,25.6456,25.4621,25.5407,1014884.0
2020-10-21 09:30:00,28.76,29.02,28.29,28.9,514412.0,25.1301,25.3572,24.7194,25.2524,514412.0
2020-10-21 10:00:00,28.86,29.24,28.81,29.2,194004.0,25.2174,25.5495,25.1737,25.5145,194004.0
2020-10-21 10:30:00,29.17,29.49,29.11,29.12,309376.0,25.4883,25.7679,25.4359,25.4446,309376.0
2020-10-21 11:00:00,29.12,29.16,28.82,28.9,266937.0,25.4446,25.4796,25.1825,25.2524,266937.0
2020-10-21 11:30:00,28.92,29.09,28.87,29.05,214712.0,25.2699,25.4184,25.2262,25.3835,214712.0
2020-10-21 12:00:00,29.05,29.31,29.01,29.18,290670.0,25.3835,25.6106,25.3485,25.4971,290670.0
2020-10-21 12:30:00,29.17,29.26,28.99,29.09,166678.0,25.4883,25.567,25.331,25.4184,166678.0
2020-10-21 13:00:00,29.08,29.21,28.81,28.89,259464.0,25.4097,25.5233,25.1737,25.2437,259464.0
2020-10-21 13:30:00,28.89,29.03,28.84,28.96,191999.0,25.2437,25.366,25.2,25.3048,191999.0
2020-10-21 14:00:00,28.96,29.14,28.94,28.98,193481.0,25.3048,25.4621,25.2873,25.3223,193481.0
2020-10-21 14:30:00,28.99,29.17,28.97,29.08,215730.0,25.331,25.4883,25.3136,25.4097,215730.0
2020-10-21 15:00:00,29.09,29.11,28.96,29.09,251317.0,25.4184,25.4359,25.3048,25.4184,251317.0
2020-10-21 15:30:00,29.1,29.12,28.8,28.82,665391.0,25.4271,25.4446,25.165,25.1825,665391.0
2020-10-22 09:30:00,28.61,28.8,28.09,28.3,525382.0,24.999,25.165,24.5446,24.7281,525382.0
2020-10-22 10:00:00,28.3,28.53,28.1,28.12,466691.0,24.7281,24.9291,24.5534,24.5708,466691.0
2020-10-22 10:30:00,28.12,29.0,28.11,28.98,470114.0,24.5708,25.3398,24.5621,25.3223,470114.0
2020-10-22 11:00:00,28.98,29.39,28.97,29.33,482243.0,25.3223,25.6805,25.3136,25.6281,482243.0
2020-10-22 11:30:00,29.32,29.43,29.04,29.08,391817.0,25.6194,25.7155,25.3747,25.4097,391817.0
2020-10-22 12:00:00,29.08,29.23,29.01,29.2,169599.0,25.4097,25.5407,25.3485,25.5145,169599.0
2020-10-22 12:30:00,29.21,29.41,29.11,29.29,119239.0,25.5233,25.698,25.4359,25.5932,119239.0
2020-10-22 13:00:00,29.33,29.45,29.04,29.04,170483.0,25.6281,25.733,25.3747,25.3747,170483.0
2020-10-22 13:30:00,29.04,29.17,28.99,29.12,277150.0,25.3747,25.4883,25.331,25.4446,277150.0
2020-10-22 14:00:00,29.12,29.51,29.02,29.43,319429.0,25.4446,25.7854,25.3572,25.7155,319429.0
2020-10-22 14:30:00,29.44,29.5,29.35,29.39,186544.0,25.7242,25.7767,25.6456,25.6805,186544.0
2020-10-22 15:00:00,29.39,29.58,29.35,29.58,207691.0,25.6805,25.8466,25.6456,25.8466,207691.0
2020-10-22 15:30:00,29.58,29.65,29.41,29.51,861589.0,25.8466,25.9077,25.698,25.7854,861589.0
2020-10-23 09:30:00,29.87,30.58,29.77,30.19,828578.0,26.1,26.7203,26.0126,26.3796,828578.0
2020-10-23 10:00:00,30.19,30.43,29.71,29.92,320986.0,26.3796,26.5893,25.9602,26.1437,320986.0
2020-10-23 10:30:00,29.92,30.06,29.64,29.64,366913.0,26.1437,26.266,25.899,25.899,366913.0
2020-10-23 11:00:00,29.64,29.65,29.4,29.5,323151.0,25.899,25.9077,25.6893,25.7767,323151.0
2020-10-23 11:30:00,29.49,29.67,29.29,29.33,281851.0,25.7679,25.9252,25.5932,25.6281,281851.0
2020-10-23 12:00:00,29.33,29.42,29.14,29.33,254474.0,25.6281,25.7068,25.4621,25.6281,254474.0
2020-10-23 12:30:00,29.32,29.33,29.12,29.18,204979.0,25.6194,25.6281,25.4446,25.4971,204979.0
2020-10-23 13:00:00,29.18,29.32,29.06,29.24,302803.0,25.4971,25.6194,25.3922,25.5495,302803.0
2020-10-23 13:30:00,29.24,29.34,29.08,29.17,197469.0,25.5495,25.6369,25.4097,25.4883,197469.0
2020-10-23 14:00:00,29.16,29.25,29.08,29.21,179786.0,25.4796,25.5582,25.4097,25.5233,179786.0
2020-10-23 14:30:00,29.21,29.54,29.21,29.46,354491.0,25.5233,25.8116,25.5233,25.7417,354491.0
2020-10-23 15:00:00,29.45,29.64,29.44,29.62,320066.0,25.733,25.899,25.7242,25.8815,320066.0
2020-10-23 15:30:00,29.62,29.92,29.62,29.89,861894.0,25.8815,26.1437,25.8815,26.1174,861894.0
2020-10-26 09:30:00,29.25,29.25,28.66,29.1,560020.0,25.5582,25.5582,25.0427,25.4271,560020.0
2020-10-26 10:00:00,29.1,29.29,28.95,28.99,279658.0,25.4271,25.5932,25.2961,25.331,279658.0
2020-10-26 10:30:00,28.99,29.01,28.7,28.73,421101.0,25.331,25.3485,25.0776,25.1038,421101.0
2020-10-26 11:00:00,28.72,28.84,28.54,28.81,562679.0,25.0951,25.2,24.9378,25.1737,562679.0
2020-10-26 11:30:00,28.81,28.86,28.66,28.79,373093.0,25.1737,25.2174,25.0427,25.1563,373093.0
2020-10-26 12:00:00,28.79,28.88,28.54,28.57,318019.0,25.1563,25.2349,24.9378,24.964,318019.0
2020-10-26 12:30:00,28.56,28.57,28.36,28.49,252561.0,24.9553,24.964,24.7805,24.8941,252561.0
2020-10-26 13:00:00,28.49,28.52,28.18,28.24,370063.0,24.8941,24.9204,24.6233,24.6757,370063.0
2020-10-26 13:30:00,28.23,28.45,28.15,28.41,269981.0,24.667,24.8592,24.5971,24.8242,269981.0
2020-10-26 14:00:00,28.41,28.68,28.34,28.66,336370.0,24.8242,25.0602,24.7631,25.0427,336370.0
2020-10-26 14:30:00,28.65,28.68,28.5,28.55,353776.0,25.0339,25.0602,24.9029,24.9466,353776.0
2020-10-26 15:00:00,28.55,28.63,28.35,28.56,358086.0,24.9466,25.0165,24.7718,24.9553,358086.0
2020-10-26 15:30:00,28.56,28.7,28.37,28.6,674030.0,24.9553,25.0776,24.7893,24.9903,674030.0
2020-10-27 09:30:00,28.44,28.61,28.05,28.5,411286.0,24.8504,24.999,24.5097,24.9029,411286.0
2020-10-27 10:00:00,28.5,28.99,28.47,28.99,571241.0,24.9029,25.331,24.8767,25.331,571241.0
2020-10-27 10:30:00,28.99,29.0,28.33,28.36,360910.0,25.331,25.3398,24.7543,24.7805,360910.0
2020-10-27 11:00:00,28.37,28.44,28.29,28.39,246456.0,24.7893,24.8504,24.7194,24.8068,246456.0
2020-10-27 11:30:00,28.4,28.67,28.33,28.61,209650.0,24.8155,25.0514,24.7543,24.999,209650.0
2020-10-27 12:00:00,28.61,28.62,28.43,28.52,140197.0,24.999,25.0077,24.8417,24.9204,140197.0
2020-10-27 12:30:00,28.52,28.54,28.24,28.35,206136.0,24.9204,24.9378,24.6757,24.7718,206136.0
2020-10-27 13:00:00,28.35,28.56,28.26,28.55,154881.0,24.7718,24.9553,24.6932,24.9466,154881.0
2020-10-27 13:30:00,28.55,28.64,28.5,28.62,186535.0,24.9466,25.0252,24.9029,25.0077,186535.0
2020-10-27 14:00:00,28.62,28.73,28.49,28.53,201194.0,25.0077,25.1038,24.8941,24.9291,201194.0
2020-10-27 14:30:00,28.54,28.55,28.41,28.46,168656.0,24.9378,24.9466,24.8242,24.8679,168656.0
2020-10-27 15:00:00,28.46,28.52,28.27,28.28,202982.0,24.8679,24.9204,24.7019,24.7106,202982.0
2020-10-27 15:30:00,28.28,28.34,28.14,28.2,694002.0,24.7106,24.7631,24.5883,24.6407,694002.0
2020-10-28 09:30:00,27.27,27.5,26.99,27.04,868520.0,23.8281,24.0291,23.5835,23.6272,868520.0
2020-10-28 10:00:00,27.03,27.21,26.79,26.88,758358.0,23.6184,23.7757,23.4087,23.4873,758358.0
2020-10-28 10:30:00,26.88,27.35,26.82,26.84,681304.0,23.4873,23.898,23.4349,23.4524,681304.0
2020-10-28 11:00:00,26.84,27.32,26.79,27.32,407378.0,23.4524,23.8718,23.4087,23.8718,407378.0
2020-10-28 11:30:00,27.32,27.74,27.24,27.68,296660.0,23.8718,24.2388,23.8019,24.1864,296660.0
2020-10-28 12:00:00,27.68,27.94,27.67,27.75,305532.0,24.1864,24.4136,24.1776,24.2475,305532.0
2020-10-28 12:30:00,27.75,27.88,27.5,27.64,251281.0,24.2475,24.3611,24.0291,24.1514,251281.0
2020-10-28 13:00:00,27.64,27.69,27.38,27.57,273321.0,24.1514,24.1951,23.9242,24.0903,273321.0
2020-10-28 13:30:00,27.57,27.71,27.44,27.66,263140.0,24.0903,24.2126,23.9767,24.1689,263140.0
2020-10-28 14:00:00,27.66,27.79,27.44,27.78,390809.0,24.1689,24.2825,23.9767,24.2738,390809.0
2020-10-28 14:30:00,27.77,27.85,27.57,27.75,454339.0,24.265,24.3349,24.0903,24.2475,454339.0
2020-10-28 15:00:00,27.75,27.76,27.54,27.71,452953.0,24.2475,24.2563,24.064,24.2126,452953.0
2020-10-28 15:30:00,27.71,27.8,27.39,27.52,1157850.0,24.2126,24.2912,23.933,24.0466,1157850.0
2020-10-29 09:30:00,27.01,27.8,26.77,27.58,534101.0,23.6009,24.2912,23.3912,24.099,534101.0
2020-10-29 10:00:00,27.56,27.9,27.45,27.82,284231.0,24.0815,24.3786,23.9854,24.3087,284231.0
2020-10-29 10:30:00,27.84,28.34,27.82,28.1,410806.0,24.3262,24.7631,24.3087,24.5534,410806.0
2020-10-29 11:00:00,28.1,28.2,27.9,27.96,332769.0,24.5534,24.6407,24.3786,24.431,332769.0
2020-10-29 11:30:00,27.97,28.22,27.89,28.1,246931.0,24.4398,24.6582,24.3699,24.5534,246931.0
2020-10-29 12:00:00,28.11,28.49,28.08,28.32,389323.0,24.5621,24.8941,24.5359,24.7456,389323.0
2020-10-29 12:30:00,28.31,28.38,28.13,28.21,210498.0,24.7369,24.798,24.5796,24.6495,210498.0
2020-10-29 13:00:00,28.21,28.22,27.93,28.1,230635.0,24.6495,24.6582,24.4048,24.5534,230635.0
2020-10-29 13:30:00,28.11,28.54,28.1,28.51,361085.0,24.5621,24.9378,24.5534,24.9116,361085.0
2020-10-29 14:00:00,28.52,28.7,28.41,28.57,304000.0,24.9204,25.0776,24.8242,24.964,304000.0
2020-10-29 14:30:00,28.58,28.66,28.41,28.62,412990.0,24.9728,25.0427,24.8242,25.0077,412990.0
2020-10-29 15:00:00,28.63,28.68,28.42,28.63,294034.0,25.0165,25.0602,24.833,25.0165,294034.0
2020-10-29 15:30:00,28.63,28.88,28.57,28.85,924419.0,25.0165,25.2349,24.964,25.2087,924419.0
2020-10-30 09:30:00,28.5,29.02,28.36,28.93,644517.0,24.9029,25.3572,24.7805,25.2786,644517.0
2020-10-30 10:00:00,28.93,29.0,28.28,28.33,585342.0,25.2786,25.3398,24.7106,24.7543,585342.0
2020-10-30 10:30:00,28.32,28.56,28.16,28.31,637384.0,24.7456,24.9553,24.6058,24.7369,637384.0
2020-10-30 11:00:00,28.33,28.94,28.33,28.7,542551.0,24.7543,25.2873,24.7543,25.0776,542551.0
2020-10-30 11:30:00,28.68,28.98,28.53,28.97,313177.0,25.0602,25.3223,24.9291,25.3136,313177.0
2020-10-30 12:00:00,28.96,29.06,28.5,28.59,441371.0,25.3048,25.3922,24.9029,24.9815,441371.0
2020-10-30 12:30:00,28.58,28.68,28.33,28.58,332083.0,24.9728,25.0602,24.7543,24.9728,332083.0
2020-10-30 13:00:00,28.57,28.83,28.55,28.79,268690.0,24.964,25.1912,24.9466,25.1563,268690.0
2020-10-30 13:30:00,28.78,28.99,28.58,28.98,315514.0,25.1475,25.331,24.9728,25.3223,315514.0
2020-10-30 14:00:00,28.97,29.29,28.96,29.02,409460.0,25.3136,25.5932,25.3048,25.3572,409460.0
2020-10-30 14:30:00,29.01,29.2,28.88,29.14,390474.0,25.3485,25.5145,25.2349,25.4621,390474.0
2020-10-30 15:00:00,29.13,29.22,29.02,29.04,488615.0,25.4534,25.532,25.3572,25.3747,488615.0
2020-10-30 15:30:00,29.03,29.53,28.93,29.51,1232863.0,25.366,25.8029,25.2786,25.7854,1232863.0
2020-11-02 09:30:00,28.92,30.57,28.54,30.42,1664835.0,25.2699,26.7116,24.9378,26.5805,1664835.0
2020-11-02 10:00:00,30.42,31.2,30.34,30.62,1091196.0,26.5805,27.2621,26.5106,26.7553,1091196.0
2020-11-02 10:30:00,30.62,30.9,30.39,30.89,673020.0,26.7553,27.0,26.5543,26.9912,673020.0
2020-11-02 11:00:00,30.89,31.45,30.77,31.35,565624.0,26.9912,27.4805,26.8864,27.3932,565624.0
2020-11-02 11:30:00,31.34,31.49,31.13,31.27,450319.0,27.3844,27.5155,27.2009,27.3233,450319.0
2020-11-02 12:00:00,31.28,31.37,31.06,31.31,350937.0,27.332,27.4106,27.1398,27.3582,350937.0
2020-11-02 12:30:00,31.3,31.49,31.18,31.48,316749.0,27.3495,27.5155,27.2446,27.5068,316749.0
2020-11-02 13:00:00,31.47,31.49,31.02,31.13,355054.0,27.498,27.5155,27.1048,27.2009,355054.0
2020-11-02 13:30:00,31.13,31.34,31.06,31.12,330889.0,27.2009,27.3844,27.1398,27.1922,330889.0
2020-11-02 14:00:00,31.11,31.53,30.96,31.53,513469.0,27.1835,27.5504,27.0524,27.5504,513469.0
2020-11-02 14:30:00,31.53,31.81,31.41,31.64,629762.0,27.5504,27.7951,27.4456,27.6466,629762.0
2020-11-02 15:00:00,31.64,31.75,31.5,31.64,568212.0,27.6466,27.7427,27.5242,27.6466,568212.0
2020-11-02 15:30:00,31.65,31.76,31.04,31.3,1753229.0,27.6553,27.7514,27.1223,27.3495,1753229.0
2020-11-03 09:30:00,31.68,32.21,31.65,31.95,685648.0,27.6815,28.1446,27.6553,27.9174,685648.0
2020-11-03 10:00:00,31.96,32.11,31.52,31.66,549646.0,27.9262,28.0572,27.5417,27.664,549646.0
2020-11-03 10:30:00,31.69,32.2,31.46,32.1,462681.0,27.6903,28.1359,27.4893,28.0485,462681.0
2020-11-03 11:00:00,32.1,32.34,31.97,32.2,860818.0,28.0485,28.2582,27.9349,28.1359,860818.0
2020-11-03 11:30:00,32.2,32.21,31.89,31.99,547907.0,28.1359,28.1446,27.865,27.9524,547907.0
2020-11-03 12:00:00,31.99,32.02,31.75,31.91,266845.0,27.9524,27.9786,27.7427,27.8825,266845.0
2020-11-03 12:30:00,31.91,31.91,31.79,31.87,252312.0,27.8825,27.8825,27.7776,27.8475,252312.0
2020-11-03 13:00:00,31.87,31.94,31.71,31.78,203585.0,27.8475,27.9087,27.7077,27.7689,203585.0
2020-11-03 13:30:00,31.78,31.85,31.6,31.72,303888.0,27.7689,27.8301,27.6116,27.7165,303888.0
2020-11-03 14:00:00,31.71,32.0,31.71,31.85,254266.0,27.7077,27.9611,27.7077,27.8301,254266.0
2020-11-03 14:30:00,31.85,32.11,31.85,32.0,330016.0,27.8301,28.0572,27.8301,27.9611,330016.0
2020-11-03 15:00:00,32.0,32.07,31.77,32.04,488765.0,27.9611,28.0223,27.7602,27.9961,488765.0
2020-11-03 15:30:00,32.04,32.24,31.83,31.91,1499963.0,27.9961,28.1708,27.8126,27.8825,1499963.0
2020-11-04 09:30:00,31.92,31.92,31.13,31.87,645834.0,27.8912,27.8912,27.2009,27.8475,645834.0
2020-11-04 10:00:00,31.85,32.63,31.67,32.35,597199.0,27.8301,28.5116,27.6728,28.2669,597199.0
2020-11-04 10:30:00,32.36,32.5,32.2,32.24,826767.0,28.2757,28.398,28.1359,28.1708,826767.0
2020-11-04 11:00:00,32.24,32.31,32.15,32.27,538280.0,28.1708,28.232,28.0922,28.197,538280.0
2020-11-04 11:30:00,32.27,32.62,32.2,32.53,545039.0,28.197,28.5029,28.1359,28.4242,545039.0
2020-11-04 12:00:00,32.52,32.71,32.48,32.64,287222.0,28.4155,28.5815,28.3805,28.5203,287222.0
2020-11-04 12:30:00,32.65,32.73,32.49,32.5,246652.0,28.5291,28.599,28.3893,28.398,246652.0
2020-11-04 13:00:00,32.51,32.68,32.37,32.52,263623.0,28.4068,28.5553,28.2844,28.4155,263623.0
2020-11-04 13:30:00,32.52,32.54,32.11,32.16,229970.0,28.4155,28.433,28.0572,28.1009,229970.0
2020-11-04 14:00:00,32.16,32.29,32.06,32.13,238677.0,28.1009,28.2145,28.0136,28.0747,238677.0
2020-11-04 14:30:00,32.14,32.19,31.99,32.13,254424.0,28.0835,28.1271,27.9524,28.0747,254424.0
2020-11-04 15:00:00,32.16,32.18,31.7,31.84,440336.0,28.1009,28.1184,27.699,27.8213,440336.0
2020-11-04 15:30:00,31.84,32.08,31.68,31.69,732280.0,27.8213,28.031,27.6815,27.6903,732280.0
2020-11-05 09:30:00,31.65,32.52,31.65,31.99,621590.0,27.6553,28.4155,27.6553,27.9524,621590.0
2020-11-05 10:00:00,31.97,32.36,31.72,32.14,463202.0,27.9349,28.2757,27.7165,28.0835,463202.0
2020-11-05 10:30:00,32.13,32.2,31.69,31.79,353996.0,28.0747,28.1359,27.6903,27.7776,353996.0
2020-11-05 11:00:00,31.77,31.98,31.61,31.73,406453.0,27.7602,27.9436,27.6203,27.7252,406453.0
2020-11-05 11:30:00,31.73,31.97,31.61,31.81,288675.0,27.7252,27.9349,27.6203,27.7951,288675.0
2020-11-05 12:00:00,31.8,31.84,31.54,31.57,435760.0,27.7864,27.8213,27.5592,27.5854,435760.0
2020-11-05 12:30:00,31.58,32.02,31.52,31.98,240391.0,27.5941,27.9786,27.5417,27.9436,240391.0
2020-11-05 13:00:00,31.99,32.3,31.99,32.15,296873.0,27.9524,28.2233,27.9524,28.0922,296873.0
2020-11-05 13:30:00,32.15,32.24,32.11,32.2,196265.0,28.0922,28.1708,28.0572,28.1359,196265.0
2020-11-05 14:00:00,32.18,32.32,32.04,32.04,333288.0,28.1184,28.2407,27.9961,27.9961,333288.0
2020-11-05 14:30:00,32.03,32.11,31.7,31.81,381653.0,27.9873,28.0572,27.699,27.7951,381653.0
2020-11-05 15:00:00,31.81,32.07,31.75,32.02,400927.0,27.7951,28.0223,27.7427,27.9786,400927.0
2020-11-05 15:30:00,32.02,32.04,31.83,31.83,924685.0,27.9786,27.9961,27.8126,27.8126,924685.0
2020-11-06 09:30:00,31.7,32.48,31.55,32.09,553958.0,27.699,28.3805,27.5679,28.0398,553958.0
2020-11-06 10:00:00,32.1,32.31,31.92,32.07,476554.0,28.0485,28.232,27.8912,28.0223,476554.0
2020-11-06 10:30:00,32.05,32.2,31.72,31.76,188632.0,28.0048,28.1359,27.7165,27.7514,188632.0
2020-11-06 11:00:00,31.76,31.83,31.45,31.53,255103.0,27.7514,27.8126,27.4805,27.5504,255103.0
2020-11-06 11:30:00,31.54,31.77,31.44,31.67,435270.0,27.5592,27.7602,27.4718,27.6728,435270.0
2020-11-06 12:00:00,31.66,31.91,31.63,31.91,332633.0,27.664,27.8825,27.6378,27.8825,332633.0
2020-11-06 12:30:00,31.9,31.99,31.7,31.73,215357.0,27.8737,27.9524,27.699,27.7252,215357.0
2020-11-06 13:00:00,31.74,31.79,31.64,31.79,225185.0,27.7339,27.7776,27.6466,27.7776,225185.0
2020-11-06 13:30:00,31.78,31.85,31.59,31.66,236753.0,27.7689,27.8301,27.6029,27.664,236753.0
2020-11-06 14:00:00,31.67,31.81,31.57,31.71,256101.0,27.6728,27.7951,27.5854,27.7077,256101.0
2020-11-06 14:30:00,31.72,31.75,31.5,31.62,417234.0,27.7165,27.7427,27.5242,27.6291,417234.0
2020-11-06 15:00:00,31.62,31.63,31.45,31.57,382740.0,27.6291,27.6378,27.4805,27.5854,382740.0
2020-11-06 15:30:00,31.56,31.8,31.29,31.59,1128082.0,27.5767,27.7864,27.3407,27.6029,1128082.0
2020-11-09 09:30:00,35.68,38.22,35.65,36.51,3349680.0,31.1767,33.3961,31.1504,31.9019,3349680.0
2020-11-09 10:00:00,36.5,36.73,35.9,36.14,1770433.0,31.8932,32.0941,31.3689,31.5786,1770433.0
2020-11-09 10:30:00,36.16,36.73,36.01,36.4,1182245.0,31.5961,32.0941,31.465,31.8058,1182245.0
2020-11-09 11:00:00,36.4,36.74,36.16,36.44,856246.0,31.8058,32.1029,31.5961,31.8407,856246.0
2020-11-09 11:30:00,36.43,36.92,36.36,36.88,1044147.0,31.832,32.2601,31.7708,32.2252,1044147.0
2020-11-09 12:00:00,36.89,37.49,36.76,37.42,926850.0,32.2339,32.7582,32.1203,32.697,926850.0
2020-11-09 12:30:00,37.41,37.48,36.97,37.07,688915.0,32.6883,32.7495,32.3038,32.3912,688915.0
2020-11-09 13:00:00,37.06,37.4,37.04,37.39,686197.0,32.3825,32.6796,32.365,32.6708,686197.0
2020-11-09 13:30:00,37.37,37.4,36.48,36.62,607027.0,32.6534,32.6796,31.8757,31.998,607027.0
2020-11-09 14:00:00,36.63,37.15,36.57,36.63,585393.0,32.0067,32.4611,31.9543,32.0067,585393.0
2020-11-09 14:30:00,36.63,36.86,36.42,36.61,611404.0,32.0067,32.2077,31.8233,31.9893,611404.0
2020-11-09 15:00:00,36.62,37.01,36.6,36.79,547076.0,31.998,32.3388,31.9805,32.1466,547076.0
2020-11-09 15:30:00,36.79,37.06,36.34,36.47,1269637.0,32.1466,32.3825,31.7534,31.8669,1269637.0
2020-11-10 09:30:00,37.4,37.5,36.35,37.19,814251.0,32.6796,32.7669,31.7621,32.4961,814251.0
2020-11-10 10:00:00,37.17,37.28,36.55,37.27,428300.0,32.4786,32.5747,31.9368,32.566,428300.0
2020-11-10 10:30:00,37.25,37.26,36.28,37.17,849437.0,32.5485,32.5572,31.7009,32.4786,849437.0
2020-11-10 11:00:00,37.18,37.42,36.99,37.08,542205.0,32.4873,32.697,32.3213,32.4,542205.0
2020-11-10 11:30:00,37.07,37.46,36.75,37.43,462232.0,32.3912,32.732,32.1116,32.7058,462232.0
2020-11-10 12:00:00,37.42,37.48,37.18,37.47,363887.0,32.697,32.7495,32.4873,32.7407,363887.0
2020-11-10 12:30:00,37.48,37.53,37.17,37.21,457664.0,32.7495,32.7932,32.4786,32.5135,457664.0
2020-11-10 13:00:00,37.23,37.24,36.79,36.84,468692.0,32.531,32.5398,32.1466,32.1902,468692.0
2020-11-10 13:30:00,36.84,37.06,36.67,36.97,456007.0,32.1902,32.3825,32.0417,32.3038,456007.0
2020-11-10 14:00:00,36.96,37.23,36.86,37.18,413020.0,32.2951,32.531,32.2077,32.4873,413020.0
2020-11-10 14:30:00,37.18,37.38,37.13,37.33,447764.0,32.4873,32.6621,32.4436,32.6184,447764.0
2020-11-10 15:00:00,37.33,37.52,37.26,37.31,500868.0,32.6184,32.7844,32.5572,32.6009,500868.0
2020-11-10 15:30:00,37.32,37.67,37.19,37.65,1462032.0,32.6097,32.9155,32.4961,32.898,1462032.0
2020-11-11 09:30:00,37.84,38.22,37.38,37.43,535114.0,33.064,33.3961,32.6621,32.7058,535114.0
2020-11-11 10:00:00,37.44,37.47,37.13,37.35,261245.0,32.7145,32.7407,32.4436,32.6359,261245.0
2020-11-11 10:30:00,37.36,37.51,37.08,37.13,257233.0,32.6446,32.7757,32.4,32.4436,257233.0
2020-11-11 11:00:00,37.13,37.39,36.82,37.37,382532.0,32.4436,32.6708,32.1728,32.6534,382532.0
2020-11-11 11:30:00,37.36,37.4,37.09,37.19,331113.0,32.6446,32.6796,32.4087,32.4961,331113.0
2020-11-11 12:00:00,37.18,37.18,36.94,37.03,158797.0,32.4873,32.4873,32.2776,32.3563,158797.0
2020-11-11 12:30:00,37.02,37.36,36.96,37.33,260502.0,32.3475,32.6446,32.2951,32.6184,260502.0
2020-11-11 13:00:00,37.33,37.46,37.22,37.41,323664.0,32.6184,32.732,32.5223,32.6883,323664.0
2020-11-11 13:30:00,37.42,37.58,37.32,37.39,249742.0,32.697,32.8368,32.6097,32.6708,249742.0
2020-11-11 14:00:00,37.4,37.41,37.11,37.12,216281.0,32.6796,32.6883,32.4262,32.4349,216281.0
2020-11-11 14:30:00,37.11,37.17,36.74,36.91,287247.0,32.4262,32.4786,32.1029,32.2514,287247.0
2020-11-11 15:00:00,36.91,36.97,36.79,36.8,277665.0,32.2514,32.3038,32.1466,32.1553,277665.0
2020-11-11 15:30:00,36.8,37.29,36.76,37.21,608269.0,32.1553,32.5834,32.1203,32.5135,608269.0
2020-11-12 09:30:00,36.48,36.5,35.87,36.08,656230.0,31.8757,31.8932,31.3427,31.5262,656230.0
2020-11-12 10:00:00,36.07,36.43,35.85,35.98,489792.0,31.5174,31.832,31.3252,31.4388,489792.0
2020-11-12 10:30:00,35.99,36.28,35.87,36.23,456519.0,31.4475,31.7009,31.3427,31.6572,456519.0
2020-11-12 11:00:00,36.21,36.6,35.99,36.47,410722.0,31.6398,31.9805,31.4475,31.8669,410722.0
2020-11-12 11:30:00,36.47,36.64,36.42,36.46,195016.0,31.8669,32.0155,31.8233,31.8582,195016.0
2020-11-12 12:00:00,36.46,36.46,36.15,36.18,189421.0,31.8582,31.8582,31.5873,31.6135,189421.0
2020-11-12 12:30:00,36.17,36.21,35.71,35.82,499492.0,31.6048,31.6398,31.2029,31.299,499492.0
2020-11-12 13:00:00,35.82,35.87,35.49,35.6,301610.0,31.299,31.3427,31.0106,31.1068,301610.0
2020-11-12 13:30:00,35.6,35.81,35.58,35.68,219814.0,31.1068,31.2902,31.0893,31.1767,219814.0
2020-11-12 14:00:00,35.66,35.73,35.18,35.2,364943.0,31.1592,31.2203,30.7398,30.7572,364943.0
2020-11-12 14:30:00,35.2,35.33,34.6,34.69,629182.0,30.7572,30.8708,30.233,30.3116,629182.0
2020-11-12 15:00:00,34.69,34.69,34.42,34.54,558431.0,30.3116,30.3116,30.0757,30.1805,558431.0
2020-11-12 15:30:00,34.54,34.76,34.41,34.7,1021848.0,30.1805,30.3728,30.0669,30.3203,1021848.0
2020-11-13 09:30:00,35.19,36.28,35.02,36.25,552325.0,30.7485,31.7009,30.6,31.6747,552325.0
2020-11-13 10:00:00,36.28,36.47,36.11,36.33,361695.0,31.7009,31.8669,31.5524,31.7446,361695.0
2020-11-13 10:30:00,36.34,36.49,36.09,36.27,404899.0,31.7534,31.8844,31.5349,31.6922,404899.0
2020-11-13 11:00:00,36.28,36.59,36.22,36.59,791698.0,31.7009,31.9718,31.6485,31.9718,791698.0
2020-11-13 11:30:00,36.58,36.94,36.52,36.93,660065.0,31.9631,32.2776,31.9106,32.2689,660065.0
2020-11-13 12:00:00,36.93,37.03,36.87,36.98,291480.0,32.2689,32.3563,32.2165,32.3126,291480.0
2020-11-13 12:30:00,36.98,37.1,36.83,37.09,279424.0,32.3126,32.4174,32.1815,32.4087,279424.0
2020-11-13 13:00:00,37.09,37.12,36.99,37.01,326456.0,32.4087,32.4349,32.3213,32.3388,326456.0
2020-11-13 13:30:00,37.0,37.19,36.87,37.06,429449.0,32.3301,32.4961,32.2165,32.3825,429449.0
2020-11-13 14:00:00,37.07,37.25,37.0,37.22,308563.0,32.3912,32.5485,32.3301,32.5223,308563.0
2020-11-13 14:30:00,37.23,37.42,37.13,37.41,412582.0,32.531,32.697,32.4436,32.6883,412582.0
2020-11-13 15:00:00,37.41,37.61,37.36,37.45,523456.0,32.6883,32.8631,32.6446,32.7233,523456.0
2020-11-13 15:30:00,37.44,37.64,37.39,37.56,1209545.0,32.7145,32.8893,32.6708,32.8194,1209545.0
2020-11-16 09:30:00,39.44,39.89,38.89,39.19,1927881.0,34.4621,34.8553,33.9815,34.2436,1927881.0
2020-11-16 10:00:00,39.18,39.51,38.67,39.26,1199793.0,34.2349,34.5233,33.7893,34.3048,1199793.0
2020-11-16 10:30:00,39.28,39.62,39.02,39.61,761181.0,34.3223,34.6194,34.0951,34.6106,761181.0
2020-11-16 11:00:00,39.61,39.88,39.33,39.86,608486.0,34.6106,34.8466,34.366,34.8291,608486.0
2020-11-16 11:30:00,39.85,40.12,39.73,39.96,978763.0,34.8203,35.0563,34.7155,34.9165,978763.0
2020-11-16 12:00:00,39.97,39.97,39.59,39.65,575886.0,34.9252,34.9252,34.5932,34.6456,575886.0
2020-11-16 12:30:00,39.66,39.83,39.6,39.68,364167.0,34.6543,34.8029,34.6019,34.6718,364167.0
2020-11-16 13:00:00,39.69,39.91,39.62,39.77,296379.0,34.6805,34.8728,34.6194,34.7504,296379.0
2020-11-16 13:30:00,39.76,40.23,39.63,40.15,431011.0,34.7417,35.1524,34.6281,35.0825,431011.0
2020-11-16 14:00:00,40.14,40.87,40.11,40.72,767715.0,35.0737,35.7116,35.0475,35.5805,767715.0
2020-11-16 14:30:00,40.73,40.82,40.54,40.71,483209.0,35.5893,35.6679,35.4232,35.5718,483209.0
2020-11-16 15:00:00,40.7,40.82,40.52,40.72,715011.0,35.5631,35.6679,35.4058,35.5805,715011.0
2020-11-16 15:30:00,40.71,40.83,40.57,40.78,2048831.0,35.5718,35.6766,35.4495,35.633,2048831.0
2020-11-17 09:30:00,39.02,39.17,38.16,38.71,1463231.0,34.582,34.715,33.8199,34.3073,1463231.0
2020-11-17 10:00:00,38.7,39.95,38.66,39.93,688014.0,34.2984,35.4063,34.263,35.3885,688014.0
2020-11-17 10:30:00,39.94,40.11,39.68,40.01,392259.0,35.3974,35.5481,35.167,35.4595,392259.0
2020-11-17 11:00:00,40.02,40.52,39.87,40.43,449869.0,35.4683,35.9114,35.3354,35.8317,449869.0
2020-11-17 11:30:00,40.44,40.61,39.84,39.94,414959.0,35.8405,35.9912,35.3088,35.3974,414959.0
2020-11-17 12:00:00,39.95,40.32,39.88,40.09,443663.0,35.4063,35.7342,35.3442,35.5304,443663.0
2020-11-17 12:30:00,40.1,40.15,39.97,40.05,184453.0,35.5392,35.5835,35.424,35.4949,184453.0
2020-11-17 13:00:00,40.07,40.17,39.96,40.05,232369.0,35.5126,35.6013,35.4151,35.4949,232369.0
2020-11-17 13:30:00,40.05,40.28,39.98,40.13,296418.0,35.4949,35.6987,35.4329,35.5658,296418.0
2020-11-17 14:00:00,40.13,40.65,40.13,40.63,264187.0,35.5658,36.0267,35.5658,36.0089,264187.0
2020-11-17 14:30:00,40.65,40.65,40.21,40.34,341612.0,36.0267,36.0267,35.6367,35.7519,341612.0
2020-11-17 15:00:00,40.32,40.36,40.01,40.12,300254.0,35.7342,35.7696,35.4595,35.5569,300254.0
2020-11-17 15:30:00,40.13,40.66,40.13,40.64,910960.0,35.5658,36.0355,35.5658,36.0178,910960.0
2020-11-18 09:30:00,40.89,40.95,40.32,40.71,743709.0,36.2394,36.2925,35.7342,36.0798,743709.0
2020-11-18 10:00:00,40.72,41.07,40.26,40.61,972483.0,36.0887,36.3989,35.681,35.9912,972483.0
2020-11-18 10:30:00,40.64,40.67,40.01,40.12,369798.0,36.0178,36.0444,35.4595,35.5569,369798.0
2020-11-18 11:00:00,40.12,40.26,39.89,40.17,629586.0,35.5569,35.681,35.3531,35.6013,629586.0
2020-11-18 11:30:00,40.19,40.54,40.03,40.47,336022.0,35.619,35.9292,35.4772,35.8671,336022.0
2020-11-18 12:00:00,40.48,40.5,40.05,40.05,391563.0,35.876,35.8937,35.4949,35.4949,391563.0
2020-11-18 12:30:00,40.06,40.36,39.93,40.2,377981.0,35.5038,35.7696,35.3885,35.6278,377981.0
2020-11-18 13:00:00,40.2,40.35,39.97,39.99,346440.0,35.6278,35.7608,35.424,35.4417,346440.0
2020-11-18 13:30:00,39.99,40.19,39.9,40.0,349803.0,35.4417,35.619,35.362,35.4506,349803.0
2020-11-18 14:00:00,40.0,40.05,39.53,39.73,471999.0,35.4506,35.4949,35.034,35.2113,471999.0
2020-11-18 14:30:00,39.72,39.88,39.37,39.4,418800.0,35.2024,35.3442,34.8922,34.9188,418800.0
2020-11-18 15:00:00,39.41,39.43,39.06,39.08,477066.0,34.9277,34.9454,34.6175,34.6352,477066.0
2020-11-18 15:30:00,39.08,39.09,38.53,38.53,1495020.0,34.6352,34.6441,34.1478,34.1478,1495020.0
2020-11-19 09:30:00,37.45,39.01,37.21,38.95,871973.0,33.1906,34.5732,32.9779,34.52,871973.0
2020-11-19 10:00:00,38.97,39.14,38.61,38.7,501995.0,34.5377,34.6884,34.2187,34.2984,501995.0
2020-11-19 10:30:00,38.71,39.04,38.67,38.69,386349.0,34.3073,34.5998,34.2719,34.2896,386349.0
2020-11-19 11:00:00,38.69,38.74,38.45,38.66,265183.0,34.2896,34.3339,34.0769,34.263,265183.0
2020-11-19 11:30:00,38.66,38.85,38.49,38.64,386212.0,34.263,34.4314,34.1123,34.2453,386212.0
2020-11-19 12:00:00,38.66,38.77,38.54,38.69,256756.0,34.263,34.3605,34.1566,34.2896,256756.0
2020-11-19 12:30:00,38.7,38.74,38.46,38.71,311595.0,34.2984,34.3339,34.0857,34.3073,311595.0
2020-11-19 13:00:00,38.71,39.01,38.67,38.79,252748.0,34.3073,34.5732,34.2719,34.3782,252748.0
2020-11-19 13:30:00,38.79,38.98,38.72,38.75,158703.0,34.3782,34.5466,34.3162,34.3428,158703.0
2020-11-19 14:00:00,38.75,38.87,38.71,38.78,152864.0,34.3428,34.4491,34.3073,34.3693,152864.0
2020-11-19 14:30:00,38.78,39.17,38.77,38.99,336386.0,34.3693,34.715,34.3605,34.5555,336386.0
2020-11-19 15:00:00,38.98,39.1,38.92,38.96,279481.0,34.5466,34.653,34.4934,34.5289,279481.0
2020-11-19 15:30:00,38.96,39.24,38.96,39.07,734501.0,34.5289,34.777,34.5289,34.6264,734501.0
2020-11-20 09:30:00,38.99,39.17,38.52,38.67,428046.0,34.5555,34.715,34.1389,34.2719,428046.0
2020-11-20 10:00:00,38.68,38.78,38.29,38.59,368164.0,34.2807,34.3693,33.9351,34.201,368164.0
2020-11-20 10:30:00,38.59,38.84,38.49,38.82,323727.0,34.201,34.4225,34.1123,34.4048,323727.0
2020-11-20 11:00:00,38.82,38.82,38.34,38.49,264958.0,34.4048,34.4048,33.9794,34.1123,264958.0
2020-11-20 11:30:00,38.48,38.63,38.37,38.52,224234.0,34.1035,34.2364,34.006,34.1389,224234.0
2020-11-20 12:00:00,38.53,38.56,38.35,38.45,272294.0,34.1478,34.1744,33.9883,34.0769,272294.0
2020-11-20 12:30:00,38.46,38.53,38.2,38.34,183093.0,34.0857,34.1478,33.8553,33.9794,183093.0
2020-11-20 13:00:00,38.33,38.52,38.32,38.5,125465.0,33.9705,34.1389,33.9617,34.1212,125465.0
2020-11-20 13:30:00,38.5,38.6,38.4,38.52,122409.0,34.1212,34.2098,34.0326,34.1389,122409.0
2020-11-20 14:00:00,38.53,38.69,38.46,38.68,152945.0,34.1478,34.2896,34.0857,34.2807,152945.0
2020-11-20 14:30:00,38.67,38.75,38.5,38.54,176399.0,34.2719,34.3428,34.1212,34.1566,176399.0
2020-11-20 15:00:00,38.54,38.55,38.24,38.34,261928.0,34.1566,34.1655,33.8908,33.9794,261928.0
2020-11-20 15:30:00,38.34,38.51,38.23,38.25,613529.0,33.9794,34.1301,33.8819,33.8996,613529.0
2020-11-23 09:30:00,39.0,40.12,38.88,39.89,1121701.0,34.5643,35.5569,34.458,35.3531,1121701.0
2020-11-23 10:00:00,39.89,40.5,39.83,40.2,453177.0,35.3531,35.8937,35.2999,35.6278,453177.0
2020-11-23 10:30:00,40.18,40.48,40.15,40.35,429959.0,35.6101,35.876,35.5835,35.7608,429959.0
2020-11-23 11:00:00,40.35,40.42,39.93,40.34,333796.0,35.7608,35.8228,35.3885,35.7519,333796.0
2020-11-23 11:30:00,40.31,40.56,40.14,40.54,430753.0,35.7253,35.9469,35.5747,35.9292,430753.0
2020-11-23 12:00:00,40.54,40.56,40.37,40.4,229739.0,35.9292,35.9469,35.7785,35.8051,229739.0
2020-11-23 12:30:00,40.41,40.56,40.33,40.55,185055.0,35.814,35.9469,35.7431,35.938,185055.0
2020-11-23 13:00:00,40.54,40.68,40.46,40.58,276326.0,35.9292,36.0532,35.8583,35.9646,276326.0
2020-11-23 13:30:00,40.58,40.73,40.53,40.72,208467.0,35.9646,36.0976,35.9203,36.0887,208467.0
2020-11-23 14:00:00,40.71,40.81,40.66,40.78,283238.0,36.0798,36.1685,36.0355,36.1419,283238.0
2020-11-23 14:30:00,40.78,41.0,40.68,41.0,480293.0,36.1419,36.3369,36.0532,36.3369,480293.0
2020-11-23 15:00:00,41.0,41.14,40.82,40.84,462532.0,36.3369,36.4609,36.1773,36.1951,462532.0
2020-11-23 15:30:00,40.84,41.35,40.83,41.22,1279687.0,36.1951,36.647,36.1862,36.5318,1279687.0
2020-11-24 09:30:00,42.74,42.87,41.43,42.01,1154467.0,37.879,37.9942,36.7179,37.232,1154467.0
2020-11-24 10:00:00,42.02,42.67,41.93,42.6,470689.0,37.2408,37.8169,37.1611,37.7549,470689.0
2020-11-24 10:30:00,42.6,42.72,42.24,42.47,435419.0,37.7549,37.8612,37.4358,37.6397,435419.0
2020-11-24 11:00:00,42.48,42.63,42.0,42.14,420689.0,37.6485,37.7815,37.2231,37.3472,420689.0
2020-11-24 11:30:00,42.14,42.15,41.9,42.05,395206.0,37.3472,37.3561,37.1345,37.2674,395206.0
2020-11-24 12:00:00,42.04,42.23,41.82,41.86,542275.0,37.2586,37.427,37.0636,37.099,542275.0
2020-11-24 12:30:00,41.86,41.99,41.59,41.96,421375.0,37.099,37.2143,36.8597,37.1877,421375.0
2020-11-24 13:00:00,41.97,42.41,41.96,42.38,346990.0,37.1965,37.5865,37.1877,37.5599,346990.0
2020-11-24 13:30:00,42.38,42.52,41.99,42.02,400199.0,37.5599,37.684,37.2143,37.2408,400199.0
2020-11-24 14:00:00,42.02,42.06,41.7,41.85,304979.0,37.2408,37.2763,36.9572,37.0902,304979.0
2020-11-24 14:30:00,41.84,42.23,41.74,42.22,301198.0,37.0813,37.427,36.9927,37.4181,301198.0
2020-11-24 15:00:00,42.22,42.26,42.05,42.16,289155.0,37.4181,37.4535,37.2674,37.3649,289155.0
2020-11-24 15:30:00,42.15,42.6,42.08,42.46,1425723.0,37.3561,37.7549,37.294,37.6308,1425723.0
2020-11-25 09:30:00,41.89,42.16,41.34,41.48,533799.0,37.1256,37.3649,36.6382,36.7623,533799.0
2020-11-25 10:00:00,41.48,42.0,41.43,41.83,380958.0,36.7623,37.2231,36.7179,37.0725,380958.0
2020-11-25 10:30:00,41.84,42.18,41.72,42.08,257503.0,37.0813,37.3826,36.975,37.294,257503.0
2020-11-25 11:00:00,42.07,42.21,41.68,41.74,290073.0,37.2852,37.4092,36.9395,36.9927,290073.0
2020-11-25 11:30:00,41.75,42.03,41.7,41.87,472933.0,37.0016,37.2497,36.9572,37.1079,472933.0
2020-11-25 12:00:00,41.88,41.94,41.74,41.8,275326.0,37.1168,37.1699,36.9927,37.0459,275326.0
2020-11-25 12:30:00,41.8,42.03,41.78,41.91,228118.0,37.0459,37.2497,37.0281,37.1434,228118.0
2020-11-25 13:00:00,41.92,42.1,41.9,41.99,297601.0,37.1522,37.3117,37.1345,37.2143,297601.0
2020-11-25 13:30:00,42.0,42.1,41.92,41.99,245838.0,37.2231,37.3117,37.1522,37.2143,245838.0
2020-11-25 14:00:00,42.0,42.0,41.76,41.8,280697.0,37.2231,37.2231,37.0104,37.0459,280697.0
2020-11-25 14:30:00,41.81,41.83,41.64,41.8,226603.0,37.0547,37.0725,36.9041,37.0459,226603.0
2020-11-25 15:00:00,41.79,41.94,41.77,41.8,292043.0,37.037,37.1699,37.0193,37.0459,292043.0
2020-11-25 15:30:00,41.8,41.81,41.47,41.48,713684.0,37.0459,37.0547,36.7534,36.7623,713684.0
2020-11-27 09:30:00,41.16,41.89,41.11,41.31,407447.0,36.4787,37.1256,36.4343,36.6116,407447.0
2020-11-27 10:00:00,41.25,41.41,41.04,41.37,259485.0,36.5584,36.7002,36.3723,36.6648,259485.0
2020-11-27 10:30:00,41.38,41.66,41.25,41.59,240107.0,36.6736,36.9218,36.5584,36.8597,240107.0
2020-11-27 11:00:00,41.58,41.72,41.33,41.48,245803.0,36.8509,36.975,36.6293,36.7623,245803.0
2020-11-27 11:30:00,41.48,41.56,41.23,41.46,205750.0,36.7623,36.8332,36.5407,36.7445,205750.0
2020-11-27 12:00:00,41.47,41.62,41.21,41.26,293519.0,36.7534,36.8863,36.523,36.5673,293519.0
2020-11-27 12:30:00,41.26,41.57,41.19,41.45,460022.0,36.5673,36.842,36.5052,36.7357,460022.0
2020-11-30 09:30:00,40.83,41.49,40.43,40.99,591580.0,36.1862,36.7711,35.8317,36.328,591580.0
2020-11-30 10:00:00,41.02,41.19,40.23,40.24,415511.0,36.3546,36.5052,35.6544,35.6633,415511.0
2020-11-30 10:30:00,40.25,40.37,39.92,40.21,442398.0,35.6722,35.7785,35.3797,35.6367,442398.0
2020-11-30 11:00:00,40.2,40.65,40.14,40.4,419344.0,35.6278,36.0267,35.5747,35.8051,419344.0
2020-11-30 11:30:00,40.41,40.54,40.15,40.31,269560.0,35.814,35.9292,35.5835,35.7253,269560.0
2020-11-30 12:00:00,40.3,40.53,40.14,40.4,228335.0,35.7165,35.9203,35.5747,35.8051,228335.0
2020-11-30 12:30:00,40.4,40.65,40.39,40.6,299256.0,35.8051,36.0267,35.7962,35.9823,299256.0
2020-11-30 13:00:00,40.59,40.64,40.21,40.22,251641.0,35.9735,36.0178,35.6367,35.6456,251641.0
2020-11-30 13:30:00,40.23,40.39,40.09,40.21,174787.0,35.6544,35.7962,35.5304,35.6367,174787.0
2020-11-30 14:00:00,40.19,40.19,39.99,40.09,301978.0,35.619,35.619,35.4417,35.5304,301978.0
2020-11-30 14:30:00,40.09,40.18,39.53,39.75,452164.0,35.5304,35.6101,35.034,35.229,452164.0
2020-11-30 15:00:00,39.76,39.82,39.36,39.37,524343.0,35.2379,35.2911,34.8834,34.8922,524343.0
2020-11-30 15:30:00,39.38,39.43,38.64,38.85,1739628.0,34.9011,34.9454,34.2453,34.4314,1739628.0
2020-12-01 09:30:00,40.22,41.15,39.98,40.93,718251.0,35.6456,36.4698,35.4329,36.2748,718251.0
2020-12-01 10:00:00,40.92,41.28,40.51,41.08,470833.0,36.266,36.585,35.9026,36.4078,470833.0
2020-12-01 10:30:00,41.07,41.17,40.44,40.48,594793.0,36.3989,36.4875,35.8405,35.876,594793.0
2020-12-01 11:00:00,40.48,40.65,40.33,40.38,301249.0,35.876,36.0267,35.7431,35.7874,301249.0
2020-12-01 11:30:00,40.4,40.45,39.82,39.84,316204.0,35.8051,35.8494,35.2911,35.3088,316204.0
2020-12-01 12:00:00,39.83,40.03,39.66,40.03,192704.0,35.2999,35.4772,35.1493,35.4772,192704.0
2020-12-01 12:30:00,40.02,40.1,39.87,40.04,143885.0,35.4683,35.5392,35.3354,35.486,143885.0
2020-12-01 13:00:00,40.04,40.05,39.71,39.71,144261.0,35.486,35.4949,35.1936,35.1936,144261.0
2020-12-01 13:30:00,39.71,39.84,39.61,39.7,166967.0,35.1936,35.3088,35.1049,35.1847,166967.0
2020-12-01 14:00:00,39.71,39.94,39.62,39.93,136832.0,35.1936,35.3974,35.1138,35.3885,136832.0
2020-12-01 14:30:00,39.94,39.95,39.78,39.79,145063.0,35.3974,35.4063,35.2556,35.2645,145063.0
2020-12-01 15:00:00,39.79,39.79,39.52,39.6,341583.0,35.2645,35.2645,35.0252,35.0961,341583.0
2020-12-01 15:30:00,39.6,39.67,39.32,39.45,534901.0,35.0961,35.1581,34.8479,34.9631,534901.0
2020-12-02 09:30:00,39.0,39.68,38.74,39.64,359272.0,34.5643,35.167,34.3339,35.1315,359272.0
2020-12-02 10:00:00,39.65,40.19,39.62,40.19,320916.0,35.1404,35.619,35.1138,35.619,320916.0
2020-12-02 10:30:00,40.15,41.07,40.13,41.05,392910.0,35.5835,36.3989,35.5658,36.3812,392910.0
2020-12-02 11:00:00,41.06,41.15,40.79,41.07,273117.0,36.39,36.4698,36.1507,36.3989,273117.0
2020-12-02 11:30:00,41.09,41.23,40.74,41.03,211290.0,36.4166,36.5407,36.1064,36.3634,211290.0
2020-12-02 12:00:00,41.04,41.21,40.85,41.07,252591.0,36.3723,36.523,36.2039,36.3989,252591.0
2020-12-02 12:30:00,41.06,41.2,40.88,41.0,165796.0,36.39,36.5141,36.2305,36.3369,165796.0
2020-12-02 13:00:00,41.0,41.15,40.98,41.01,210116.0,36.3369,36.4698,36.3191,36.3457,210116.0
2020-12-02 13:30:00,41.04,41.1,40.55,40.55,153372.0,36.3723,36.4255,35.938,35.938,153372.0
2020-12-02 14:00:00,40.53,40.79,40.44,40.7,211483.0,35.9203,36.1507,35.8405,36.071,211483.0
2020-12-02 14:30:00,40.7,40.8,40.58,40.62,202291.0,36.071,36.1596,35.9646,36.0001,202291.0
2020-12-02 15:00:00,40.61,40.69,40.47,40.57,297437.0,35.9912,36.0621,35.8671,35.9558,297437.0
2020-12-02 15:30:00,40.58,40.75,40.45,40.58,745746.0,35.9646,36.1153,35.8494,35.9646,745746.0
2020-12-03 09:30:00,40.75,41.04,40.25,40.84,242955.0,36.1153,36.3723,35.6722,36.1951,242955.0
2020-12-03 10:00:00,40.86,41.2,40.55,41.19,180445.0,36.2128,36.5141,35.938,36.5052,180445.0
2020-12-03 10:30:00,41.16,41.73,41.13,41.71,363869.0,36.4787,36.9838,36.4521,36.9661,363869.0
2020-12-03 11:00:00,41.73,41.93,41.57,41.89,172327.0,36.9838,37.1611,36.842,37.1256,172327.0
2020-12-03 11:30:00,41.87,41.88,41.34,41.52,177556.0,37.1079,37.1168,36.6382,36.7977,177556.0
2020-12-03 12:00:00,41.52,41.58,41.33,41.44,284505.0,36.7977,36.8509,36.6293,36.7268,284505.0
2020-12-03 12:30:00,41.44,41.69,41.39,41.69,110812.0,36.7268,36.9484,36.6825,36.9484,110812.0
2020-12-03 13:00:00,41.7,41.83,41.44,41.46,177290.0,36.9572,37.0725,36.7268,36.7445,177290.0
2020-12-03 13:30:00,41.47,41.68,41.15,41.27,229855.0,36.7534,36.9395,36.4698,36.5761,229855.0
2020-12-03 14:00:00,41.24,41.45,41.22,41.43,159754.0,36.5496,36.7357,36.5318,36.7179,159754.0
2020-12-03 14:30:00,41.43,41.52,41.26,41.41,137800.0,36.7179,36.7977,36.5673,36.7002,137800.0
2020-12-03 15:00:00,41.39,41.48,41.29,41.39,261229.0,36.6825,36.7623,36.5939,36.6825,261229.0
2020-12-03 15:30:00,41.38,41.42,40.53,41.01,596794.0,36.6736,36.7091,35.9203,36.3457,596794.0
2020-12-04 09:30:00,41.85,42.76,41.72,42.54,409748.0,37.0902,37.8967,36.975,37.7017,409748.0
2020-12-04 10:00:00,42.53,43.24,42.48,43.16,331057.0,37.6928,38.3221,37.6485,38.2512,331057.0
2020-12-04 10:30:00,43.17,43.56,42.88,42.92,393203.0,38.26,38.6057,38.003,38.0385,393203.0
2020-12-04 11:00:00,42.88,42.93,42.5,42.7,233842.0,38.003,38.0473,37.6663,37.8435,233842.0
2020-12-04 11:30:00,42.7,42.88,42.48,42.66,213604.0,37.8435,38.003,37.6485,37.8081,213604.0
2020-12-04 12:00:00,42.65,42.72,42.22,42.36,312201.0,37.7992,37.8612,37.4181,37.5422,312201.0
2020-12-04 12:30:00,42.36,42.53,42.11,42.48,306654.0,37.5422,37.6928,37.3206,37.6485,306654.0
2020-12-04 13:00:00,42.49,42.66,42.42,42.43,198819.0,37.6574,37.8081,37.5953,37.6042,198819.0
2020-12-04 13:30:00,42.42,42.75,42.39,42.54,217946.0,37.5953,37.8878,37.5688,37.7017,217946.0
2020-12-04 14:00:00,42.54,42.7,42.52,42.67,155024.0,37.7017,37.8435,37.684,37.8169,155024.0
2020-12-04 14:30:00,42.68,42.71,42.44,42.59,215380.0,37.8258,37.8524,37.6131,37.746,215380.0
2020-12-04 15:00:00,42.59,42.6,42.25,42.43,256150.0,37.746,37.7549,37.4447,37.6042,256150.0
2020-12-04 15:30:00,42.43,42.92,42.43,42.91,836166.0,37.6042,38.0385,37.6042,38.0296,836166.0
2020-12-07 09:30:00,42.25,42.27,40.89,41.29,566215.0,37.4447,37.4624,36.2394,36.5939,566215.0
2020-12-07 10:00:00,41.29,41.78,41.07,41.77,362709.0,36.5939,37.0281,36.3989,37.0193,362709.0
2020-12-07 10:30:00,41.77,42.54,41.73,42.49,283589.0,37.0193,37.7017,36.9838,37.6574,283589.0
2020-12-07 11:00:00,42.48,42.65,42.27,42.64,239624.0,37.6485,37.7992,37.4624,37.7903,239624.0
2020-12-07 11:30:00,42.62,42.74,42.41,42.71,167614.0,37.7726,37.879,37.5865,37.8524,167614.0
2020-12-07 12:00:00,42.7,42.7,42.35,42.47,161848.0,37.8435,37.8435,37.5333,37.6397,161848.0
2020-12-07 12:30:00,42.45,42.54,42.35,42.51,96289.0,37.6219,37.7017,37.5333,37.6751,96289.0
2020-12-07 13:00:00,42.49,42.65,42.37,42.4,166746.0,37.6574,37.7992,37.551,37.5776,166746.0
2020-12-07 13:30:00,42.39,42.53,42.23,42.25,126411.0,37.5688,37.6928,37.427,37.4447,126411.0
2020-12-07 14:00:00,42.25,42.35,42.14,42.25,181632.0,37.4447,37.5333,37.3472,37.4447,181632.0
2020-12-07 14:30:00,42.25,42.36,42.11,42.2,113716.0,37.4447,37.5422,37.3206,37.4004,113716.0
2020-12-07 15:00:00,42.22,42.33,42.11,42.31,176314.0,37.4181,37.5156,37.3206,37.4979,176314.0
2020-12-07 15:30:00,42.3,42.4,42.09,42.2,761121.0,37.489,37.5776,37.3029,37.4004,761121.0
2020-12-08 09:30:00,41.55,43.18,41.49,42.8,512488.0,36.8243,38.2689,36.7711,37.9321,512488.0
2020-12-08 10:00:00,42.79,42.94,42.33,42.93,303291.0,37.9233,38.0562,37.5156,38.0473,303291.0
2020-12-08 10:30:00,42.94,43.12,42.85,43.12,223647.0,38.0562,38.2157,37.9764,38.2157,223647.0
2020-12-08 11:00:00,43.15,43.31,42.96,43.01,200204.0,38.2423,38.3841,38.0739,38.1182,200204.0
2020-12-08 11:30:00,43.01,43.04,42.61,42.74,204389.0,38.1182,38.1448,37.7637,37.879,204389.0
2020-12-08 12:00:00,42.73,42.94,42.57,42.76,178972.0,37.8701,38.0562,37.7283,37.8967,178972.0
2020-12-08 12:30:00,42.74,42.81,42.51,42.59,178145.0,37.879,37.941,37.6751,37.746,178145.0
2020-12-08 13:00:00,42.6,42.69,42.5,42.58,130292.0,37.7549,37.8346,37.6663,37.7372,130292.0
2020-12-08 13:30:00,42.56,42.6,42.4,42.46,113234.0,37.7194,37.7549,37.5776,37.6308,113234.0
2020-12-08 14:00:00,42.45,42.78,42.39,42.61,107333.0,37.6219,37.9144,37.5688,37.7637,107333.0
2020-12-08 14:30:00,42.63,42.67,42.35,42.39,128374.0,37.7815,37.8169,37.5333,37.5688,128374.0
2020-12-08 15:00:00,42.39,42.49,42.33,42.34,148387.0,37.5688,37.6574,37.5156,37.5244,148387.0
2020-12-08 15:30:00,42.34,42.61,42.31,42.46,404081.0,37.5244,37.7637,37.4979,37.6308,404081.0
2020-12-09 09:30:00,43.18,43.48,42.84,43.43,289525.0,38.2689,38.5348,37.9676,38.4905,289525.0
2020-12-09 10:00:00,43.46,43.88,43.29,43.33,241974.0,38.5171,38.8893,38.3664,38.4018,241974.0
2020-12-09 10:30:00,43.36,43.36,42.42,42.42,251675.0,38.4284,38.4284,37.5953,37.5953,251675.0
2020-12-09 11:00:00,42.42,42.46,41.94,42.23,257356.0,37.5953,37.6308,37.1699,37.427,257356.0
2020-12-09 11:30:00,42.26,42.73,42.1,42.67,169442.0,37.4535,37.8701,37.3117,37.8169,169442.0
2020-12-09 12:00:00,42.69,43.03,42.63,42.84,221058.0,37.8346,38.136,37.7815,37.9676,221058.0
2020-12-09 12:30:00,42.83,43.07,42.69,42.96,174266.0,37.9587,38.1714,37.8346,38.0739,174266.0
2020-12-09 13:00:00,42.92,42.92,42.58,42.65,177410.0,38.0385,38.0385,37.7372,37.7992,177410.0
2020-12-09 13:30:00,42.63,42.81,42.17,42.17,310832.0,37.7815,37.941,37.3738,37.3738,310832.0
2020-12-09 14:00:00,42.2,42.73,42.1,42.71,141088.0,37.4004,37.8701,37.3117,37.8524,141088.0
2020-12-09 14:30:00,42.7,42.8,42.39,42.58,162308.0,37.8435,37.9321,37.5688,37.7372,162308.0
2020-12-09 15:00:00,42.57,42.63,42.25,42.26,191869.0,37.7283,37.7815,37.4447,37.4535,191869.0
2020-12-09 15:30:00,42.26,42.85,42.26,42.68,537687.0,37.4535,37.9764,37.4535,37.8258,537687.0
2020-12-10 09:30:00,42.45,43.65,42.34,43.6,417073.0,37.6219,38.6855,37.5244,38.6411,417073.0
2020-12-10 10:00:00,43.59,44.06,43.37,44.01,363467.0,38.6323,39.0488,38.4373,39.0045,363467.0
2020-12-10 10:30:00,44.05,44.61,43.93,44.59,463211.0,39.04,39.5363,38.9336,39.5185,463211.0
2020-12-10 11:00:00,44.62,44.69,44.23,44.44,345606.0,39.5451,39.6072,39.1995,39.3856,345606.0
2020-12-10 11:30:00,44.44,44.46,43.7,43.94,251778.0,39.3856,39.4033,38.7298,38.9425,251778.0
2020-12-10 12:00:00,43.94,44.09,43.88,44.02,188405.0,38.9425,39.0754,38.8893,39.0134,188405.0
2020-12-10 12:30:00,44.01,44.09,43.7,43.76,131621.0,39.0045,39.0754,38.7298,38.7829,131621.0
2020-12-10 13:00:00,43.74,43.77,43.55,43.55,165210.0,38.7652,38.7918,38.5968,38.5968,165210.0
2020-12-10 13:30:00,43.54,43.79,43.53,43.58,154214.0,38.588,38.8095,38.5791,38.6234,154214.0
2020-12-10 14:00:00,43.59,43.64,43.31,43.5,220698.0,38.6323,38.6766,38.3841,38.5525,220698.0
2020-12-10 14:30:00,43.48,43.63,43.39,43.42,183185.0,38.5348,38.6677,38.455,38.4816,183185.0
2020-12-10 15:00:00,43.42,43.75,43.41,43.6,203402.0,38.4816,38.7741,38.4728,38.6411,203402.0
2020-12-10 15:30:00,43.6,43.93,43.46,43.83,774054.0,38.6411,38.9336,38.5171,38.845,774054.0
2020-12-11 09:30:00,43.29,43.43,42.79,43.14,340373.0,38.3664,38.4905,37.9233,38.2335,340373.0
2020-12-11 10:00:00,43.18,43.35,42.72,42.83,217983.0,38.2689,38.4196,37.8612,37.9587,217983.0
2020-12-11 10:30:00,42.84,43.13,42.84,42.95,190739.0,37.9676,38.2246,37.9676,38.0651,190739.0
2020-12-11 11:00:00,42.96,43.04,42.58,42.6,194535.0,38.0739,38.1448,37.7372,37.7549,194535.0
2020-12-11 11:30:00,42.61,42.64,42.29,42.52,228967.0,37.7637,37.7903,37.4801,37.684,228967.0
2020-12-11 12:00:00,42.55,42.66,42.31,42.45,119066.0,37.7106,37.8081,37.4979,37.6219,119066.0
2020-12-11 12:30:00,42.45,42.64,42.28,42.63,115387.0,37.6219,37.7903,37.4713,37.7815,115387.0
2020-12-11 13:00:00,42.64,42.78,42.53,42.77,118868.0,37.7903,37.9144,37.6928,37.9055,118868.0
2020-12-11 13:30:00,42.75,42.86,42.71,42.84,142275.0,37.8878,37.9853,37.8524,37.9676,142275.0
2020-12-11 14:00:00,42.85,42.99,42.7,42.88,160735.0,37.9764,38.1005,37.8435,38.003,160735.0
2020-12-11 14:30:00,42.87,42.93,42.82,42.88,118282.0,37.9942,38.0473,37.9499,38.003,118282.0
2020-12-11 15:00:00,42.88,43.0,42.71,42.93,181465.0,38.003,38.1094,37.8524,38.0473,181465.0
2020-12-11 15:30:00,42.93,43.03,42.74,42.9,480445.0,38.0473,38.136,37.879,38.0208,480445.0
2020-12-14 09:30:00,43.43,43.9,42.48,42.48,292745.0,38.4905,38.907,37.6485,37.6485,292745.0
2020-12-14 10:00:00,42.48,42.56,41.85,41.95,276624.0,37.6485,37.7194,37.0902,37.1788,276624.0
2020-12-14 10:30:00,41.99,42.08,41.02,41.12,362203.0,37.2143,37.294,36.3546,36.4432,362203.0
2020-12-14 11:00:00,41.1,41.47,41.03,41.17,303043.0,36.4255,36.7534,36.3634,36.4875,303043.0
2020-12-14 11:30:00,41.15,41.43,41.08,41.22,209534.0,36.4698,36.7179,36.4078,36.5318,209534.0
2020-12-14 12:00:00,41.21,41.44,41.11,41.36,171610.0,36.523,36.7268,36.4343,36.6559,171610.0
2020-12-14 12:30:00,41.35,41.39,41.15,41.31,131245.0,36.647,36.6825,36.4698,36.6116,131245.0
2020-12-14 13:00:00,41.32,41.39,41.14,41.25,141297.0,36.6205,36.6825,36.4609,36.5584,141297.0
2020-12-14 13:30:00,41.25,41.39,41.04,41.09,137969.0,36.5584,36.6825,36.3723,36.4166,137969.0
2020-12-14 14:00:00,41.1,41.16,40.94,41.01,253832.0,36.4255,36.4787,36.2837,36.3457,253832.0
2020-12-14 14:30:00,41.0,41.05,40.77,41.01,249477.0,36.3369,36.3812,36.133,36.3457,249477.0
2020-12-14 15:00:00,41.01,41.06,40.78,40.82,250390.0,36.3457,36.39,36.1419,36.1773,250390.0
2020-12-14 15:30:00,40.83,40.9,40.52,40.75,865001.0,36.1862,36.2482,35.9114,36.1153,865001.0
2020-12-15 09:30:00,41.4,41.77,41.0,41.06,442100.0,36.6914,37.0193,36.3369,36.39,442100.0
2020-12-15 10:00:00,41.07,41.54,40.85,41.02,253710.0,36.3989,36.8154,36.2039,36.3546,253710.0
2020-12-15 10:30:00,41.03,41.53,40.83,41.48,268668.0,36.3634,36.8066,36.1862,36.7623,268668.0
2020-12-15 11:00:00,41.47,41.77,41.32,41.71,245659.0,36.7534,37.0193,36.6205,36.9661,245659.0
2020-12-15 11:30:00,41.68,41.75,41.49,41.59,166746.0,36.9395,37.0016,36.7711,36.8597,166746.0
2020-12-15 12:00:00,41.59,41.64,41.43,41.54,190005.0,36.8597,36.9041,36.7179,36.8154,190005.0
2020-12-15 12:30:00,41.53,41.85,41.5,41.84,251232.0,36.8066,37.0902,36.78,37.0813,251232.0
2020-12-15 13:00:00,41.85,42.03,41.76,41.83,252238.0,37.0902,37.2497,37.0104,37.0725,252238.0
2020-12-15 13:30:00,41.83,42.15,41.79,42.06,190033.0,37.0725,37.3561,37.037,37.2763,190033.0
2020-12-15 14:00:00,42.06,42.23,41.87,42.18,167560.0,37.2763,37.427,37.1079,37.3826,167560.0
2020-12-15 14:30:00,42.18,42.29,42.12,42.15,217728.0,37.3826,37.4801,37.3295,37.3561,217728.0
2020-12-15 15:00:00,42.15,42.24,41.97,41.99,218197.0,37.3561,37.4358,37.1965,37.2143,218197.0
2020-12-15 15:30:00,41.99,42.27,41.82,42.26,767441.0,37.2143,37.4624,37.0636,37.4535,767441.0
2020-12-16 09:30:00,42.06,42.14,41.38,41.82,395646.0,37.2763,37.3472,36.6736,37.0636,395646.0
2020-12-16 10:00:00,41.8,41.87,41.5,41.61,232357.0,37.0459,37.1079,36.78,36.8775,232357.0
2020-12-16 10:30:00,41.6,41.87,41.4,41.54,264197.0,36.8686,37.1079,36.6914,36.8154,264197.0
2020-12-16 11:00:00,41.54,42.0,41.41,41.97,218003.0,36.8154,37.2231,36.7002,37.1965,218003.0
2020-12-16 11:30:00,41.98,42.2,41.83,42.18,215807.0,37.2054,37.4004,37.0725,37.3826,215807.0
2020-12-16 12:00:00,42.18,42.24,41.92,42.03,188237.0,37.3826,37.4358,37.1522,37.2497,188237.0
2020-12-16 12:30:00,42.04,42.14,41.97,42.1,149625.0,37.2586,37.3472,37.1965,37.3117,149625.0
2020-12-16 13:00:00,42.09,42.14,41.86,41.88,143076.0,37.3029,37.3472,37.099,37.1168,143076.0
2020-12-16 13:30:00,41.89,41.95,41.74,41.8,214178.0,37.1256,37.1788,36.9927,37.0459,214178.0
2020-12-16 14:00:00,41.83,41.91,41.49,41.55,183367.0,37.0725,37.1434,36.7711,36.8243,183367.0
2020-12-16 14:30:00,41.55,41.79,41.5,41.73,224581.0,36.8243,37.037,36.78,36.9838,224581.0
2020-12-16 15:00:00,41.73,41.74,41.47,41.52,302815.0,36.9838,36.9927,36.7534,36.7977,302815.0
2020-12-16 15:30:00,41.52,41.73,41.43,41.65,618602.0,36.7977,36.9838,36.7179,36.9129,618602.0
2020-12-17 09:30:00,41.95,41.99,41.12,41.21,341687.0,37.1788,37.2143,36.4432,36.523,341687.0
2020-12-17 10:00:00,41.21,41.38,41.06,41.25,266467.0,36.523,36.6736,36.39,36.5584,266467.0
2020-12-17 10:30:00,41.25,41.31,40.85,41.23,318418.0,36.5584,36.6116,36.2039,36.5407,318418.0
2020-12-17 11:00:00,41.21,41.38,41.08,41.21,244871.0,36.523,36.6736,36.4078,36.523,244871.0
2020-12-17 11:30:00,41.2,41.33,41.05,41.19,191746.0,36.5141,36.6293,36.3812,36.5052,191746.0
2020-12-17 12:00:00,41.19,41.22,41.0,41.03,220005.0,36.5052,36.5318,36.3369,36.3634,220005.0
2020-12-17 12:30:00,41.02,41.15,40.85,41.01,258140.0,36.3546,36.4698,36.2039,36.3457,258140.0
2020-12-17 13:00:00,41.02,41.04,40.76,40.81,347069.0,36.3546,36.3723,36.1241,36.1685,347069.0
2020-12-17 13:30:00,40.8,40.95,40.73,40.8,246328.0,36.1596,36.2925,36.0976,36.1596,246328.0
2020-12-17 14:00:00,40.81,40.82,40.62,40.68,305230.0,36.1685,36.1773,36.0001,36.0532,305230.0
2020-12-17 14:30:00,40.69,40.91,40.67,40.84,336541.0,36.0621,36.2571,36.0444,36.1951,336541.0
2020-12-17 15:00:00,40.85,40.99,40.66,40.66,338961.0,36.2039,36.328,36.0355,36.0355,338961.0
2020-12-17 15:30:00,40.66,40.67,40.41,40.57,953439.0,36.0355,36.0444,35.814,35.9558,953439.0
2020-12-18 09:30:00,40.06,40.43,39.84,40.11,1300274.0,35.5038,35.8317,35.3088,35.5481,1300274.0
2020-12-18 10:00:00,40.09,40.56,40.06,40.25,286909.0,35.5304,35.9469,35.5038,35.6722,286909.0
2020-12-18 10:30:00,40.26,40.33,40.0,40.15,272682.0,35.681,35.7431,35.4506,35.5835,272682.0
2020-12-18 11:00:00,40.16,40.48,39.95,40.32,367726.0,35.5924,35.876,35.4063,35.7342,367726.0
2020-12-18 11:30:00,40.33,40.43,40.22,40.31,216188.0,35.7431,35.8317,35.6456,35.7253,216188.0
2020-12-18 12:00:00,40.31,40.46,40.25,40.27,141189.0,35.7253,35.8583,35.6722,35.6899,141189.0
2020-12-18 12:30:00,40.26,40.42,40.21,40.3,152471.0,35.681,35.8228,35.6367,35.7165,152471.0
2020-12-18 13:00:00,40.3,40.3,40.01,40.22,180507.0,35.7165,35.7165,35.4595,35.6456,180507.0
2020-12-18 13:30:00,40.2,40.22,40.06,40.09,147272.0,35.6278,35.6456,35.5038,35.5304,147272.0
2020-12-18 14:00:00,40.09,40.21,39.98,40.17,233794.0,35.5304,35.6367,35.4329,35.6013,233794.0
2020-12-18 14:30:00,40.18,40.19,39.95,40.02,328439.0,35.6101,35.619,35.4063,35.4683,328439.0
2020-12-18 15:00:00,40.02,40.15,39.86,39.89,509314.0,35.4683,35.5835,35.3265,35.3531,509314.0
2020-12-18 15:30:00,39.9,40.49,39.72,40.31,1379504.0,35.362,35.8849,35.2024,35.7253,1379504.0
2020-12-21 09:30:00,39.0,40.14,38.3,39.74,592345.0,34.5643,35.5747,33.9439,35.2202,592345.0
2020-12-21 10:00:00,39.74,39.92,39.37,39.76,246901.0,35.2202,35.3797,34.8922,35.2379,246901.0
2020-12-21 10:30:00,39.74,40.25,39.67,39.98,283386.0,35.2202,35.6722,35.1581,35.4329,283386.0
2020-12-21 11:00:00,39.99,40.25,39.58,39.59,203626.0,35.4417,35.6722,35.0784,35.0872,203626.0
2020-12-21 11:30:00,39.62,39.8,39.49,39.6,298629.0,35.1138,35.2733,34.9986,35.0961,298629.0
2020-12-21 12:00:00,39.6,39.76,39.49,39.76,178246.0,35.0961,35.2379,34.9986,35.2379,178246.0
2020-12-21 12:30:00,39.76,39.85,39.48,39.53,216470.0,35.2379,35.3176,34.9897,35.034,216470.0
2020-12-21 13:00:00,39.53,39.99,39.5,39.84,181558.0,35.034,35.4417,35.0075,35.3088,181558.0
2020-12-21 13:30:00,39.83,39.97,39.72,39.9,140943.0,35.2999,35.424,35.2024,35.362,140943.0
2020-12-21 14:00:00,39.9,40.22,39.79,40.18,158549.0,35.362,35.6456,35.2645,35.6101,158549.0
2020-12-21 14:30:00,40.17,40.29,40.02,40.05,135596.0,35.6013,35.7076,35.4683,35.4949,135596.0
2020-12-21 15:00:00,40.05,40.1,39.92,40.02,125501.0,35.4949,35.5392,35.3797,35.4683,125501.0
2020-12-21 15:30:00,40.01,40.02,39.65,39.74,532393.0,35.4595,35.4683,35.1404,35.2202,532393.0
2020-12-22 09:30:00,39.65,40.12,39.59,39.77,254064.0,35.1404,35.5569,35.0872,35.2467,254064.0
2020-12-22 10:00:00,39.76,40.29,39.71,40.26,198975.0,35.2379,35.7076,35.1936,35.681,198975.0
2020-12-22 10:30:00,40.26,40.28,39.97,40.03,133966.0,35.681,35.6987,35.424,35.4772,133966.0
2020-12-22 11:00:00,40.02,40.2,39.93,39.95,169499.0,35.4683,35.6278,35.3885,35.4063,169499.0
2020-12-22 11:30:00,39.94,40.02,39.74,39.98,210261.0,35.3974,35.4683,35.2202,35.4329,210261.0
2020-12-22 12:00:00,39.99,40.03,39.68,39.73,165521.0,35.4417,35.4772,35.167,35.2113,165521.0
2020-12-22 12:30:00,39.72,40.0,39.67,39.97,122253.0,35.2024,35.4506,35.1581,35.424,122253.0
2020-12-22 13:00:00,40.0,40.0,39.75,39.75,116027.0,35.4506,35.4506,35.229,35.229,116027.0
2020-12-22 13:30:00,39.77,40.1,39.72,40.04,154215.0,35.2467,35.5392,35.2024,35.486,154215.0
2020-12-22 14:00:00,40.03,40.14,40.0,40.05,156067.0,35.4772,35.5747,35.4506,35.4949,156067.0
2020-12-22 14:30:00,40.05,40.1,39.95,40.05,173998.0,35.4949,35.5392,35.4063,35.4949,173998.0
2020-12-22 15:00:00,40.04,40.06,39.62,39.65,283766.0,35.486,35.5038,35.1138,35.1404,283766.0
2020-12-22 15:30:00,39.65,39.79,39.56,39.67,641061.0,35.1404,35.2645,35.0606,35.1581,641061.0
2020-12-23 09:30:00,40.0,40.84,40.0,40.69,312353.0,35.4506,36.1951,35.4506,36.0621,312353.0
2020-12-23 10:00:00,40.69,41.0,40.6,40.83,208221.0,36.0621,36.3369,35.9823,36.1862,208221.0
2020-12-23 10:30:00,40.8,41.34,40.76,41.28,278654.0,36.1596,36.6382,36.1241,36.585,278654.0
2020-12-23 11:00:00,41.28,41.65,41.23,41.43,411230.0,36.585,36.9129,36.5407,36.7179,411230.0
2020-12-23 11:30:00,41.42,41.59,41.15,41.21,174244.0,36.7091,36.8597,36.4698,36.523,174244.0
2020-12-23 12:00:00,41.21,41.27,40.95,40.97,186840.0,36.523,36.5761,36.2925,36.3103,186840.0
2020-12-23 12:30:00,40.98,41.39,40.93,41.31,223009.0,36.3191,36.6825,36.2748,36.6116,223009.0
2020-12-23 13:00:00,41.32,41.38,41.2,41.32,135377.0,36.6205,36.6736,36.5141,36.6205,135377.0
2020-12-23 13:30:00,41.33,41.34,41.21,41.29,134305.0,36.6293,36.6382,36.523,36.5939,134305.0
2020-12-23 14:00:00,41.3,41.36,41.12,41.13,178902.0,36.6027,36.6559,36.4432,36.4521,178902.0
2020-12-23 14:30:00,41.13,41.22,41.06,41.18,198385.0,36.4521,36.5318,36.39,36.4964,198385.0
2020-12-23 15:00:00,41.17,41.22,41.11,41.18,196201.0,36.4875,36.5318,36.4343,36.4964,196201.0
2020-12-23 15:30:00,41.19,41.47,41.1,41.3,653882.0,36.5052,36.7534,36.4255,36.6027,653882.0
2020-12-24 09:30:00,40.86,41.16,40.39,40.79,334230.0,36.2128,36.4787,35.7962,36.1507,334230.0
2020-12-24 10:00:00,40.8,40.88,40.49,40.71,229586.0,36.1596,36.2305,35.8849,36.0798,229586.0
2020-12-24 10:30:00,40.72,41.09,40.58,41.06,157866.0,36.0887,36.4166,35.9646,36.39,157866.0
2020-12-24 11:00:00,41.05,41.08,40.9,40.94,199407.0,36.3812,36.4078,36.2482,36.2837,199407.0
2020-12-24 11:30:00,40.94,41.12,40.9,41.11,120195.0,36.2837,36.4432,36.2482,36.4343,120195.0
2020-12-24 12:00:00,41.11,41.21,41.0,41.11,145676.0,36.4343,36.523,36.3369,36.4343,145676.0
2020-12-24 12:30:00,41.12,41.23,41.01,41.19,297407.0,36.4432,36.5407,36.3457,36.5052,297407.0
2020-12-28 09:30:00,41.26,41.85,41.09,41.8,317847.0,36.5673,37.0902,36.4166,37.0459,317847.0
2020-12-28 10:00:00,41.82,42.38,41.82,42.08,521026.0,37.0636,37.5599,37.0636,37.294,521026.0
2020-12-28 10:30:00,42.07,42.08,41.27,41.33,261293.0,37.2852,37.294,36.5761,36.6293,261293.0
2020-12-28 11:00:00,41.33,41.53,41.19,41.34,244898.0,36.6293,36.8066,36.5052,36.6382,244898.0
2020-12-28 11:30:00,41.35,41.42,41.1,41.2,203363.0,36.647,36.7091,36.4255,36.5141,203363.0
2020-12-28 12:00:00,41.2,41.27,41.03,41.21,116265.0,36.5141,36.5761,36.3634,36.523,116265.0
2020-12-28 12:30:00,41.23,41.44,41.15,41.19,123168.0,36.5407,36.7268,36.4698,36.5052,123168.0
2020-12-28 13:00:00,41.18,41.28,41.11,41.13,130433.0,36.4964,36.585,36.4343,36.4521,130433.0
2020-12-28 13:30:00,41.11,41.2,41.02,41.04,125601.0,36.4343,36.5141,36.3546,36.3723,125601.0
2020-12-28 14:00:00,41.05,41.15,40.93,40.97,142865.0,36.3812,36.4698,36.2748,36.3103,142865.0
2020-12-28 14:30:00,40.96,41.03,40.81,40.93,141687.0,36.3014,36.3634,36.1685,36.2748,141687.0
2020-12-28 15:00:00,40.92,40.96,40.83,40.86,168274.0,36.266,36.3014,36.1862,36.2128,168274.0
2020-12-28 15:30:00,40.86,40.89,40.7,40.78,502350.0,36.2128,36.2394,36.071,36.1419,502350.0
2020-12-29 09:30:00,40.98,41.31,40.67,40.78,446524.0,36.3191,36.6116,36.0444,36.1419,446524.0
2020-12-29 10:00:00,40.8,41.06,40.5,40.7,226609.0,36.1596,36.39,35.8937,36.071,226609.0
2020-12-29 10:30:00,40.72,41.04,40.48,41.03,139187.0,36.0887,36.3723,35.876,36.3634,139187.0
2020-12-29 11:00:00,41.02,41.08,40.75,40.77,156751.0,36.3546,36.4078,36.1153,36.133,156751.0
2020-12-29 11:30:00,40.76,41.12,40.76,40.94,135264.0,36.1241,36.4432,36.1241,36.2837,135264.0
2020-12-29 12:00:00,40.94,41.16,40.84,40.89,108425.0,36.2837,36.4787,36.1951,36.2394,108425.0
2020-12-29 12:30:00,40.88,40.89,40.65,40.77,87594.0,36.2305,36.2394,36.0267,36.133,87594.0
2020-12-29 13:00:00,40.77,40.88,40.65,40.72,103608.0,36.133,36.2305,36.0267,36.0887,103608.0
2020-12-29 13:30:00,40.72,40.81,40.67,40.69,69233.0,36.0887,36.1685,36.0444,36.0621,69233.0
2020-12-29 14:00:00,40.67,40.7,40.52,40.55,89622.0,36.0444,36.071,35.9114,35.938,89622.0
2020-12-29 14:30:00,40.54,40.63,40.51,40.59,100602.0,35.9292,36.0089,35.9026,35.9735,100602.0
2020-12-29 15:00:00,40.59,40.83,40.59,40.81,135384.0,35.9735,36.1862,35.9735,36.1685,135384.0
2020-12-29 15:30:00,40.82,40.94,40.7,40.74,418592.0,36.1773,36.2837,36.071,36.1064,418592.0
2020-12-30 09:30:00,40.91,41.65,40.82,41.65,263630.0,36.2571,36.9129,36.1773,36.9129,263630.0
2020-12-30 10:00:00,41.65,41.79,41.42,41.63,194909.0,36.9129,37.037,36.7091,36.8952,194909.0
2020-12-30 10:30:00,41.64,41.87,41.42,41.83,263210.0,36.9041,37.1079,36.7091,37.0725,263210.0
2020-12-30 11:00:00,41.83,41.86,41.25,41.28,129984.0,37.0725,37.099,36.5584,36.585,129984.0
2020-12-30 11:30:00,41.26,41.39,41.21,41.22,94081.0,36.5673,36.6825,36.523,36.5318,94081.0
2020-12-30 12:00:00,41.22,41.53,41.18,41.49,155839.0,36.5318,36.8066,36.4964,36.7711,155839.0
2020-12-30 12:30:00,41.48,41.52,41.37,41.49,88002.0,36.7623,36.7977,36.6648,36.7711,88002.0
2020-12-30 13:00:00,41.48,41.53,41.35,41.38,63459.0,36.7623,36.8066,36.647,36.6736,63459.0
2020-12-30 13:30:00,41.36,41.52,41.3,41.36,85993.0,36.6559,36.7977,36.6027,36.6559,85993.0
2020-12-30 14:00:00,41.39,41.54,41.37,41.48,104371.0,36.6825,36.8154,36.6648,36.7623,104371.0
2020-12-30 14:30:00,41.46,41.54,41.35,41.43,109256.0,36.7445,36.8154,36.647,36.7179,109256.0
2020-12-30 15:00:00,41.46,41.56,41.4,41.5,145507.0,36.7445,36.8332,36.6914,36.78,145507.0
2020-12-30 15:30:00,41.51,41.64,41.44,41.58,457320.0,36.7888,36.9041,36.7268,36.8509,457320.0
2020-12-31 09:30:00,41.5,41.75,41.06,41.44,199469.0,36.78,37.0016,36.39,36.7268,199469.0
2020-12-31 10:00:00,41.42,41.53,41.21,41.45,121215.0,36.7091,36.8066,36.523,36.7357,121215.0
2020-12-31 10:30:00,41.45,41.74,41.35,41.69,126058.0,36.7357,36.9927,36.647,36.9484,126058.0
2020-12-31 11:00:00,41.69,41.99,41.54,41.71,188468.0,36.9484,37.2143,36.8154,36.9661,188468.0
2020-12-31 11:30:00,41.72,41.8,41.57,41.66,100189.0,36.975,37.0459,36.842,36.9218,100189.0
2020-12-31 12:00:00,41.65,41.83,41.51,41.76,246067.0,36.9129,37.0725,36.7888,37.0104,246067.0
2020-12-31 12:30:00,41.74,41.81,41.56,41.65,150749.0,36.9927,37.0547,36.8332,36.9129,150749.0
2020-12-31 13:00:00,41.7,41.82,41.65,41.76,217109.0,36.9572,37.0636,36.9129,37.0104,217109.0
2020-12-31 13:30:00,41.75,41.8,41.59,41.68,120818.0,37.0016,37.0459,36.8597,36.9395,120818.0
2020-12-31 14:00:00,41.66,41.78,41.57,41.65,123530.0,36.9218,37.0281,36.842,36.9129,123530.0
2020-12-31 14:30:00,41.67,41.75,41.5,41.52,132556.0,36.9307,37.0016,36.78,36.7977,132556.0
2020-12-31 15:00:00,41.51,41.62,41.42,41.55,193793.0,36.7888,36.8863,36.7091,36.8243,193793.0
2020-12-31 15:30:00,41.55,41.68,41.31,41.35,535784.0,36.8243,36.9395,36.6116,36.647,535784.0
2021-01-04 09:30:00,41.73,42.23,41.65,41.96,412302.0,36.9838,37.427,36.9129,37.1877,412302.0
2021-01-04 10:00:00,41.96,42.02,41.36,41.38,226132.0,37.1877,37.2408,36.6559,36.6736,226132.0
2021-01-04 10:30:00,41.36,41.38,40.45,40.64,272436.0,36.6559,36.6736,35.8494,36.0178,272436.0
2021-01-04 11:00:00,40.62,40.75,40.33,40.43,208758.0,36.0001,36.1153,35.7431,35.8317,208758.0
2021-01-04 11:30:00,40.42,40.77,40.33,40.52,224348.0,35.8228,36.133,35.7431,35.9114,224348.0
2021-01-04 12:00:00,40.51,40.73,40.35,40.55,134063.0,35.9026,36.0976,35.7608,35.938,134063.0
2021-01-04 12:30:00,40.54,40.64,40.3,40.62,140045.0,35.9292,36.0178,35.7165,36.0001,140045.0
2021-01-04 13:00:00,40.61,41.14,40.61,41.13,144706.0,35.9912,36.4609,35.9912,36.4521,144706.0
2021-01-04 13:30:00,41.08,41.22,40.99,41.11,170645.0,36.4078,36.5318,36.328,36.4343,170645.0
2021-01-04 14:00:00,41.1,41.16,40.93,40.93,217943.0,36.4255,36.4787,36.2748,36.2748,217943.0
2021-01-04 14:30:00,40.93,41.05,40.59,40.97,184566.0,36.2748,36.3812,35.9735,36.3103,184566.0
2021-01-04 15:00:00,40.96,41.0,40.63,40.76,167767.0,36.3014,36.3369,36.0089,36.1241,167767.0
2021-01-04 15:30:00,40.75,40.9,40.66,40.75,547906.0,36.1153,36.2482,36.0355,36.1153,547906.0
2021-01-05 09:30:00,40.99,42.16,40.94,41.71,614653.0,36.328,37.3649,36.2837,36.9661,614653.0
2021-01-05 10:00:00,41.73,42.2,41.73,41.85,308501.0,36.9838,37.4004,36.9838,37.0902,308501.0
2021-01-05 10:30:00,41.88,42.19,41.66,42.13,248139.0,37.1168,37.3915,36.9218,37.3383,248139.0
2021-01-05 11:00:00,42.12,42.8,42.05,42.75,376889.0,37.3295,37.9321,37.2674,37.8878,376889.0
2021-01-05 11:30:00,42.77,42.8,42.22,42.4,196846.0,37.9055,37.9321,37.4181,37.5776,196846.0
2021-01-05 12:00:00,42.4,42.78,42.35,42.68,244327.0,37.5776,37.9144,37.5333,37.8258,244327.0
2021-01-05 12:30:00,42.69,42.93,42.63,42.92,199417.0,37.8346,38.0473,37.7815,38.0385,199417.0
2021-01-05 13:00:00,42.91,43.31,42.88,43.31,267773.0,38.0296,38.3841,38.003,38.3841,267773.0
2021-01-05 13:30:00,43.32,43.32,42.91,43.13,233795.0,38.393,38.393,38.0296,38.2246,233795.0
2021-01-05 14:00:00,43.13,43.27,43.07,43.07,227586.0,38.2246,38.3487,38.1714,38.1714,227586.0
2021-01-05 14:30:00,43.07,43.09,42.29,42.32,387394.0,38.1714,38.1891,37.4801,37.5067,387394.0
2021-01-05 15:00:00,42.31,42.71,42.28,42.36,301274.0,37.4979,37.8524,37.4713,37.5422,301274.0
2021-01-05 15:30:00,42.34,42.38,42.0,42.09,667550.0,37.5244,37.5599,37.2231,37.3029,667550.0
2021-01-06 09:30:00,43.12,43.55,41.95,42.07,623007.0,38.2157,38.5968,37.1788,37.2852,623007.0
2021-01-06 10:00:00,42.07,42.61,42.04,42.51,403721.0,37.2852,37.7637,37.2586,37.6751,403721.0
2021-01-06 10:30:00,42.53,43.3,42.5,43.25,546841.0,37.6928,38.3753,37.6663,38.3309,546841.0
2021-01-06 11:00:00,43.23,43.43,42.92,43.36,306351.0,38.3132,38.4905,38.0385,38.4284,306351.0
2021-01-06 11:30:00,43.38,43.4,42.83,43.05,315951.0,38.4462,38.4639,37.9587,38.1537,315951.0
2021-01-06 12:00:00,43.05,43.16,42.89,43.13,188888.0,38.1537,38.2512,38.0119,38.2246,188888.0
2021-01-06 12:30:00,43.14,43.38,43.1,43.15,204622.0,38.2335,38.4462,38.198,38.2423,204622.0
2021-01-06 13:00:00,43.15,43.57,43.14,43.23,322973.0,38.2423,38.6146,38.2335,38.3132,322973.0
2021-01-06 13:30:00,43.23,43.36,43.16,43.24,190877.0,38.3132,38.4284,38.2512,38.3221,190877.0
2021-01-06 14:00:00,43.23,43.33,42.74,42.79,187021.0,38.3132,38.4018,37.879,37.9233,187021.0
2021-01-06 14:30:00,42.79,42.88,42.16,42.57,425269.0,37.9233,38.003,37.3649,37.7283,425269.0
2021-01-06 15:00:00,42.55,42.79,42.23,42.74,248168.0,37.7106,37.9233,37.427,37.879,248168.0
2021-01-06 15:30:00,42.75,42.98,42.55,42.96,778230.0,37.8878,38.0917,37.7106,38.0739,778230.0
2021-01-07 09:30:00,43.2,43.94,42.88,43.83,407961.0,38.2866,38.9425,38.003,38.845,407961.0
2021-01-07 10:00:00,43.84,44.26,43.58,44.24,372508.0,38.8538,39.2261,38.6234,39.2084,372508.0
2021-01-07 10:30:00,44.24,44.78,44.23,44.48,425333.0,39.2084,39.6869,39.1995,39.4211,425333.0
2021-01-07 11:00:00,44.49,44.58,44.23,44.3,263389.0,39.4299,39.5097,39.1995,39.2615,263389.0
2021-01-07 11:30:00,44.3,44.48,44.06,44.25,472992.0,39.2615,39.4211,39.0488,39.2172,472992.0
2021-01-07 12:00:00,44.24,44.39,44.03,44.35,249636.0,39.2084,39.3413,39.0222,39.3058,249636.0
2021-01-07 12:30:00,44.34,44.43,44.22,44.28,194775.0,39.297,39.3767,39.1906,39.2438,194775.0
2021-01-07 13:00:00,44.29,44.35,44.01,44.03,172581.0,39.2527,39.3058,39.0045,39.0222,172581.0
2021-01-07 13:30:00,44.04,44.11,43.82,43.94,263017.0,39.0311,39.0931,38.8361,38.9425,263017.0
2021-01-07 14:00:00,43.95,44.05,43.86,43.94,186970.0,38.9513,39.04,38.8716,38.9425,186970.0
2021-01-07 14:30:00,43.95,44.17,43.92,44.16,190206.0,38.9513,39.1463,38.9247,39.1374,190206.0
2021-01-07 15:00:00,44.15,44.39,44.14,44.37,245797.0,39.1286,39.3413,39.1197,39.3236,245797.0
2021-01-07 15:30:00,44.37,44.54,44.16,44.17,979846.0,39.3236,39.4742,39.1374,39.1463,979846.0
2021-01-08 09:30:00,44.75,44.79,43.99,44.09,306087.0,39.6603,39.6958,38.9868,39.0754,306087.0
2021-01-08 10:00:00,44.09,44.23,43.56,43.57,279044.0,39.0754,39.1995,38.6057,38.6146,279044.0
2021-01-08 10:30:00,43.61,44.02,43.59,43.99,205502.0,38.65,39.0134,38.6323,38.9868,205502.0
2021-01-08 11:00:00,44.01,44.31,43.87,44.09,255938.0,39.0045,39.2704,38.8804,39.0754,255938.0
2021-01-08 11:30:00,44.09,44.3,44.02,44.21,136274.0,39.0754,39.2615,39.0134,39.1818,136274.0
2021-01-08 12:00:00,44.2,44.33,43.9,44.32,182822.0,39.1729,39.2881,38.907,39.2793,182822.0
2021-01-08 12:30:00,44.33,44.42,44.19,44.25,298953.0,39.2881,39.3679,39.164,39.2172,298953.0
2021-01-08 13:00:00,44.25,44.36,43.45,43.52,305192.0,39.2172,39.3147,38.5082,38.5702,305192.0
2021-01-08 13:30:00,43.51,43.53,43.15,43.21,210041.0,38.5614,38.5791,38.2423,38.2955,210041.0
2021-01-08 14:00:00,43.21,43.52,43.2,43.5,226186.0,38.2955,38.5702,38.2866,38.5525,226186.0
2021-01-08 14:30:00,43.51,43.6,43.3,43.34,174659.0,38.5614,38.6411,38.3753,38.4107,174659.0
2021-01-08 15:00:00,43.34,43.54,43.34,43.49,170793.0,38.4107,38.588,38.4107,38.5437,170793.0
2021-01-08 15:30:00,43.49,43.5,43.11,43.19,747376.0,38.5437,38.5525,38.2069,38.2778,747376.0
2021-01-11 09:30:00,42.38,43.25,42.06,43.2,366543.0,37.5599,38.3309,37.2763,38.2866,366543.0
2021-01-11 10:00:00,43.2,43.3,42.85,42.91,184528.0,38.2866,38.3753,37.9764,38.0296,184528.0
2021-01-11 10:30:00,42.91,43.23,42.78,42.91,202620.0,38.0296,38.3132,37.9144,38.0296,202620.0
2021-01-11 11:00:00,42.9,43.42,42.84,43.38,267011.0,38.0208,38.4816,37.9676,38.4462,267011.0
2021-01-11 11:30:00,43.38,43.83,43.28,43.79,202003.0,38.4462,38.845,38.3575,38.8095,202003.0
2021-01-11 12:00:00,43.8,43.82,43.57,43.61,153988.0,38.8184,38.8361,38.6146,38.65,153988.0
2021-01-11 12:30:00,43.61,43.84,43.56,43.67,280090.0,38.65,38.8538,38.6057,38.7032,280090.0
2021-01-11 13:00:00,43.64,43.76,43.51,43.56,134585.0,38.6766,38.7829,38.5614,38.6057,134585.0
2021-01-11 13:30:00,43.55,43.64,43.44,43.54,153202.0,38.5968,38.6766,38.4993,38.588,153202.0
2021-01-11 14:00:00,43.53,43.74,43.42,43.49,133435.0,38.5791,38.7652,38.4816,38.5437,133435.0
2021-01-11 14:30:00,43.48,43.64,43.42,43.58,161182.0,38.5348,38.6766,38.4816,38.6234,161182.0
2021-01-11 15:00:00,43.57,43.64,43.32,43.55,236138.0,38.6146,38.6766,38.393,38.5968,236138.0
2021-01-11 15:30:00,43.56,43.69,43.39,43.59,602211.0,38.6057,38.7209,38.455,38.6323,602211.0
2021-01-12 09:30:00,43.7,44.33,43.5,44.3,430639.0,38.7298,39.2881,38.5525,39.2615,430639.0
2021-01-12 10:00:00,44.32,45.43,44.28,45.05,2063221.0,39.2793,40.263,39.2438,39.9262,2063221.0
2021-01-12 10:30:00,45.05,45.25,44.88,45.13,535204.0,39.9262,40.1035,39.7756,39.9971,535204.0
2021-01-12 11:00:00,45.15,45.18,44.7,44.73,386516.0,40.0149,40.0414,39.616,39.6426,386516.0
2021-01-12 11:30:00,44.73,45.23,44.55,45.09,351163.0,39.6426,40.0858,39.4831,39.9617,351163.0
2021-01-12 12:00:00,45.1,45.17,44.82,45.16,296788.0,39.9705,40.0326,39.7224,40.0237,296788.0
2021-01-12 12:30:00,45.16,45.22,44.94,45.21,364372.0,40.0237,40.0769,39.8287,40.068,364372.0
2021-01-12 13:00:00,45.21,45.27,45.0,45.18,287135.0,40.068,40.1212,39.8819,40.0414,287135.0
2021-01-12 13:30:00,45.17,45.47,45.14,45.24,337336.0,40.0326,40.2985,40.006,40.0946,337336.0
2021-01-12 14:00:00,45.24,45.32,45.13,45.25,250960.0,40.0946,40.1655,39.9971,40.1035,250960.0
2021-01-12 14:30:00,45.27,45.43,45.2,45.39,245992.0,40.1212,40.263,40.0592,40.2276,245992.0
2021-01-12 15:00:00,45.4,45.52,45.33,45.43,540960.0,40.2364,40.3428,40.1744,40.263,540960.0
2021-01-12 15:30:00,45.43,45.78,45.38,45.62,1487741.0,40.263,40.5732,40.2187,40.4314,1487741.0
2021-01-13 09:30:00,45.36,45.43,44.48,44.8,521611.0,40.201,40.263,39.4211,39.7047,521611.0
2021-01-13 10:00:00,44.79,44.9,44.55,44.77,246251.0,39.6958,39.7933,39.4831,39.6781,246251.0
2021-01-13 10:30:00,44.75,44.75,44.15,44.45,294090.0,39.6603,39.6603,39.1286,39.3945,294090.0
2021-01-13 11:00:00,44.45,44.46,43.79,44.1,348149.0,39.3945,39.4033,38.8095,39.0843,348149.0
2021-01-13 11:30:00,44.11,44.22,43.63,43.77,275371.0,39.0931,39.1906,38.6677,38.7918,275371.0
2021-01-13 12:00:00,43.78,44.1,43.64,44.09,336539.0,38.8007,39.0843,38.6766,39.0754,336539.0
2021-01-13 12:30:00,44.1,44.43,43.93,44.19,287375.0,39.0843,39.3767,38.9336,39.164,287375.0
2021-01-13 13:00:00,44.18,44.43,44.17,44.41,272590.0,39.1552,39.3767,39.1463,39.359,272590.0
2021-01-13 13:30:00,44.43,44.75,44.41,44.64,212336.0,39.3767,39.6603,39.359,39.5629,212336.0
2021-01-13 14:00:00,44.62,44.78,44.47,44.56,251703.0,39.5451,39.6869,39.4122,39.492,251703.0
2021-01-13 14:30:00,44.56,44.78,44.48,44.65,298398.0,39.492,39.6869,39.4211,39.5717,298398.0
2021-01-13 15:00:00,44.64,44.67,44.45,44.47,280521.0,39.5629,39.5894,39.3945,39.4122,280521.0
2021-01-13 15:30:00,44.46,44.59,44.26,44.39,898896.0,39.4033,39.5185,39.2261,39.3413,898896.0
2021-01-14 09:30:00,44.5,44.75,44.15,44.58,325082.0,39.4388,39.6603,39.1286,39.5097,325082.0
2021-01-14 10:00:00,44.58,45.08,44.42,44.65,281346.0,39.5097,39.9528,39.3679,39.5717,281346.0
2021-01-14 10:30:00,44.65,44.69,44.01,44.57,371196.0,39.5717,39.6072,39.0045,39.5008,371196.0
2021-01-14 11:00:00,44.59,45.15,44.57,45.06,287613.0,39.5185,40.0149,39.5008,39.9351,287613.0
2021-01-14 11:30:00,45.07,45.2,44.79,45.0,211861.0,39.944,40.0592,39.6958,39.8819,211861.0
2021-01-14 12:00:00,45.0,45.31,44.97,45.24,181199.0,39.8819,40.1567,39.8553,40.0946,181199.0
2021-01-14 12:30:00,45.23,45.66,45.21,45.62,361394.0,40.0858,40.4668,40.068,40.4314,361394.0
2021-01-14 13:00:00,45.61,45.8,45.52,45.77,290318.0,40.4225,40.5909,40.3428,40.5643,290318.0
2021-01-14 13:30:00,45.78,46.08,45.74,45.77,421307.0,40.5732,40.8391,40.5377,40.5643,421307.0
2021-01-14 14:00:00,45.78,46.07,45.74,45.83,287513.0,40.5732,40.8302,40.5377,40.6175,287513.0
2021-01-14 14:30:00,45.84,46.01,45.56,45.7,300640.0,40.6264,40.777,40.3782,40.5023,300640.0
2021-01-14 15:00:00,45.72,45.87,45.52,45.77,399893.0,40.52,40.653,40.3428,40.5643,399893.0
2021-01-14 15:30:00,45.78,45.89,45.48,45.51,1364838.0,40.5732,40.6707,40.3073,40.3339,1364838.0
2021-01-15 09:30:00,44.9,45.0,44.41,44.52,798844.0,39.7933,39.8819,39.359,39.4565,798844.0
2021-01-15 10:00:00,44.52,44.52,43.33,43.85,637292.0,39.4565,39.4565,38.4018,38.8627,637292.0
2021-01-15 10:30:00,43.85,44.53,43.78,44.25,441564.0,38.8627,39.4654,38.8007,39.2172,441564.0
2021-01-15 11:00:00,44.24,44.26,43.85,44.24,228474.0,39.2084,39.2261,38.8627,39.2084,228474.0
2021-01-15 11:30:00,44.23,44.46,43.99,44.01,218363.0,39.1995,39.4033,38.9868,39.0045,218363.0
2021-01-15 12:00:00,44.01,44.2,43.95,44.16,173613.0,39.0045,39.1729,38.9513,39.1374,173613.0
2021-01-15 12:30:00,44.15,44.53,44.15,44.53,151743.0,39.1286,39.4654,39.1286,39.4654,151743.0
2021-01-15 13:00:00,44.53,44.58,44.24,44.27,166802.0,39.4654,39.5097,39.2084,39.2349,166802.0
2021-01-15 13:30:00,44.27,44.43,44.09,44.25,196381.0,39.2349,39.3767,39.0754,39.2172,196381.0
2021-01-15 14:00:00,44.26,44.31,43.89,43.97,221534.0,39.2261,39.2704,38.8982,38.9691,221534.0
2021-01-15 14:30:00,43.97,44.41,43.97,44.18,293181.0,38.9691,39.359,38.9691,39.1552,293181.0
2021-01-15 15:00:00,44.18,44.26,44.02,44.06,383223.0,39.1552,39.2261,39.0134,39.0488,383223.0
2021-01-15 15:30:00,44.07,44.07,43.81,43.98,1381528.0,39.0577,39.0577,38.8273,38.9779,1381528.0
2021-01-19 09:30:00,44.34,45.3,44.02,45.25,557924.0,39.297,40.1478,39.0134,40.1035,557924.0
2021-01-19 10:00:00,45.26,45.36,44.81,44.99,263245.0,40.1123,40.201,39.7135,39.873,263245.0
2021-01-19 10:30:00,44.98,45.84,44.92,45.57,429052.0,39.8642,40.6264,39.811,40.3871,429052.0
2021-01-19 11:00:00,45.57,46.15,45.56,46.08,431359.0,40.3871,40.9011,40.3782,40.8391,431359.0
2021-01-19 11:30:00,46.09,46.1,45.69,45.95,295705.0,40.8479,40.8568,40.4934,40.7239,295705.0
2021-01-19 12:00:00,45.95,45.97,45.66,45.79,237514.0,40.7239,40.7416,40.4668,40.5821,237514.0
2021-01-19 12:30:00,45.79,46.03,45.73,46.03,259662.0,40.5821,40.7948,40.5289,40.7948,259662.0
2021-01-19 13:00:00,46.05,46.24,46.0,46.16,270211.0,40.8125,40.9809,40.7682,40.91,270211.0
2021-01-19 13:30:00,46.17,46.43,46.12,46.33,286726.0,40.9188,41.1493,40.8745,41.0606,286726.0
2021-01-19 14:00:00,46.33,46.64,46.29,46.42,286502.0,41.0606,41.3354,41.0252,41.1404,286502.0
2021-01-19 14:30:00,46.43,46.5,46.32,46.4,225935.0,41.1493,41.2113,41.0518,41.1227,225935.0
2021-01-19 15:00:00,46.41,46.5,46.26,46.36,250788.0,41.1315,41.2113,40.9986,41.0872,250788.0
2021-01-19 15:30:00,46.36,46.4,45.98,46.09,836828.0,41.0872,41.1227,40.7505,40.8479,836828.0
2021-01-20 09:30:00,46.47,46.93,45.97,46.28,384039.0,41.1847,41.5924,40.7416,41.0163,384039.0
2021-01-20 10:00:00,46.25,46.32,45.82,45.93,522497.0,40.9897,41.0518,40.6086,40.7061,522497.0
2021-01-20 10:30:00,45.94,46.35,45.51,45.61,329858.0,40.715,41.0784,40.3339,40.4225,329858.0
2021-01-20 11:00:00,45.6,45.71,45.21,45.68,313763.0,40.4137,40.5112,40.068,40.4846,313763.0
2021-01-20 11:30:00,45.68,45.86,45.44,45.55,178150.0,40.4846,40.6441,40.2719,40.3694,178150.0
2021-01-20 12:00:00,45.55,45.95,45.55,45.87,113559.0,40.3694,40.7239,40.3694,40.653,113559.0
2021-01-20 12:30:00,45.88,46.13,45.82,46.07,135279.0,40.6618,40.8834,40.6086,40.8302,135279.0
2021-01-20 13:00:00,46.07,46.15,45.93,46.02,209583.0,40.8302,40.9011,40.7061,40.7859,209583.0
2021-01-20 13:30:00,46.03,46.16,46.0,46.03,165389.0,40.7948,40.91,40.7682,40.7948,165389.0
2021-01-20 14:00:00,46.04,46.06,45.88,46.04,98910.0,40.8036,40.8214,40.6618,40.8036,98910.0
2021-01-20 14:30:00,46.04,46.11,45.92,46.06,199327.0,40.8036,40.8657,40.6973,40.8214,199327.0
2021-01-20 15:00:00,46.07,46.17,45.92,46.14,193106.0,40.8302,40.9188,40.6973,40.8923,193106.0
2021-01-20 15:30:00,46.13,46.24,46.02,46.17,666021.0,40.8834,40.9809,40.7859,40.9188,666021.0
2021-01-21 09:30:00,46.2,46.46,45.96,46.08,348768.0,40.9454,41.1759,40.7327,40.8391,348768.0
2021-01-21 10:00:00,46.05,46.17,45.63,46.01,146558.0,40.8125,40.9188,40.4403,40.777,146558.0
2021-01-21 10:30:00,46.01,46.05,45.62,45.75,139978.0,40.777,40.8125,40.4314,40.5466,139978.0
2021-01-21 11:00:00,45.76,46.06,45.47,46.01,159627.0,40.5555,40.8214,40.2985,40.777,159627.0
2021-01-21 11:30:00,46.0,46.01,45.72,45.84,247030.0,40.7682,40.777,40.52,40.6264,247030.0
2021-01-21 12:00:00,45.87,45.94,45.6,45.74,117356.0,40.653,40.715,40.4137,40.5377,117356.0
2021-01-21 12:30:00,45.72,45.83,45.46,45.47,109497.0,40.52,40.6175,40.2896,40.2985,109497.0
2021-01-21 13:00:00,45.48,45.49,45.15,45.18,158635.0,40.3073,40.3162,40.0149,40.0414,158635.0
2021-01-21 13:30:00,45.13,45.34,45.01,45.19,218812.0,39.9971,40.1832,39.8908,40.0503,218812.0
2021-01-21 14:00:00,45.19,45.39,45.17,45.35,133166.0,40.0503,40.2276,40.0326,40.1921,133166.0
2021-01-21 14:30:00,45.34,45.64,45.34,45.57,170637.0,40.1832,40.4491,40.1832,40.3871,170637.0
2021-01-21 15:00:00,45.56,45.6,45.3,45.38,130859.0,40.3782,40.4137,40.1478,40.2187,130859.0
2021-01-21 15:30:00,45.36,45.63,45.24,45.39,757294.0,40.201,40.4403,40.0946,40.2276,757294.0
2021-01-22 09:30:00,44.18,45.33,43.77,45.27,401329.0,39.1552,40.1744,38.7918,40.1212,401329.0
2021-01-22 10:00:00,45.22,45.25,44.84,44.89,185916.0,40.0769,40.1035,39.7401,39.7844,185916.0
2021-01-22 10:30:00,44.87,45.19,44.8,45.0,165434.0,39.7667,40.0503,39.7047,39.8819,165434.0
2021-01-22 11:00:00,44.95,45.34,44.9,45.22,139658.0,39.8376,40.1832,39.7933,40.0769,139658.0
2021-01-22 11:30:00,45.21,45.44,45.1,45.23,161660.0,40.068,40.2719,39.9705,40.0858,161660.0
2021-01-22 12:00:00,45.24,45.42,45.18,45.33,155867.0,40.0946,40.2541,40.0414,40.1744,155867.0
2021-01-22 12:30:00,45.31,45.65,45.17,45.57,206751.0,40.1567,40.458,40.0326,40.3871,206751.0
2021-01-22 13:00:00,45.57,45.62,45.41,45.54,98972.0,40.3871,40.4314,40.2453,40.3605,98972.0
2021-01-22 13:30:00,45.53,45.7,45.51,45.63,107367.0,40.3516,40.5023,40.3339,40.4403,107367.0
2021-01-22 14:00:00,45.63,45.7,45.4,45.43,76213.0,40.4403,40.5023,40.2364,40.263,76213.0
2021-01-22 14:30:00,45.43,45.53,45.3,45.47,154021.0,40.263,40.3516,40.1478,40.2985,154021.0
2021-01-22 15:00:00,45.46,45.75,45.43,45.73,210787.0,40.2896,40.5466,40.263,40.5289,210787.0
2021-01-22 15:30:00,45.73,45.84,45.55,45.75,468534.0,40.5289,40.6264,40.3694,40.5466,468534.0
2021-01-25 09:30:00,44.92,45.26,44.43,45.15,652993.0,39.811,40.1123,39.3767,40.0149,652993.0
2021-01-25 10:00:00,45.16,45.84,45.1,45.79,350137.0,40.0237,40.6264,39.9705,40.5821,350137.0
2021-01-25 10:30:00,45.77,46.01,45.18,45.18,264014.0,40.5643,40.777,40.0414,40.0414,264014.0
2021-01-25 11:00:00,45.21,45.56,44.91,45.1,257305.0,40.068,40.3782,39.8021,39.9705,257305.0
2021-01-25 11:30:00,45.12,45.62,45.09,45.55,224013.0,39.9883,40.4314,39.9617,40.3694,224013.0
2021-01-25 12:00:00,45.54,45.72,45.29,45.38,218305.0,40.3605,40.52,40.1389,40.2187,218305.0
2021-01-25 12:30:00,45.36,45.46,45.02,45.14,220379.0,40.201,40.2896,39.8996,40.006,220379.0
2021-01-25 13:00:00,45.16,45.5,44.97,45.45,169396.0,40.0237,40.325,39.8553,40.2807,169396.0
2021-01-25 13:30:00,45.46,45.55,45.35,45.46,163598.0,40.2896,40.3694,40.1921,40.2896,163598.0
2021-01-25 14:00:00,45.47,45.95,45.42,45.92,199182.0,40.2985,40.7239,40.2541,40.6973,199182.0
2021-01-25 14:30:00,45.93,46.01,45.76,45.8,248176.0,40.7061,40.777,40.5555,40.5909,248176.0
2021-01-25 15:00:00,45.79,46.17,45.79,46.04,228378.0,40.5821,40.9188,40.5821,40.8036,228378.0
2021-01-25 15:30:00,46.04,46.44,45.96,46.21,1252645.0,40.8036,41.1581,40.7327,40.9543,1252645.0
2021-01-26 09:30:00,46.68,47.19,46.02,46.24,549134.0,41.3708,41.8228,40.7859,40.9809,549134.0
2021-01-26 10:00:00,46.22,46.6,46.15,46.49,301995.0,40.9632,41.2999,40.9011,41.2024,301995.0
2021-01-26 10:30:00,46.49,46.6,45.98,46.14,247138.0,41.2024,41.2999,40.7505,40.8923,247138.0
2021-01-26 11:00:00,46.16,46.17,45.64,45.85,217597.0,40.91,40.9188,40.4491,40.6352,217597.0
2021-01-26 11:30:00,45.85,45.85,45.4,45.41,141561.0,40.6352,40.6352,40.2364,40.2453,141561.0
2021-01-26 12:00:00,45.41,45.52,45.22,45.43,163737.0,40.2453,40.3428,40.0769,40.263,163737.0
2021-01-26 12:30:00,45.43,45.58,45.33,45.52,154919.0,40.263,40.3959,40.1744,40.3428,154919.0
2021-01-26 13:00:00,45.52,45.69,45.44,45.58,112212.0,40.3428,40.4934,40.2719,40.3959,112212.0
2021-01-26 13:30:00,45.58,45.58,45.3,45.34,139008.0,40.3959,40.3959,40.1478,40.1832,139008.0
2021-01-26 14:00:00,45.34,45.42,45.2,45.26,104309.0,40.1832,40.2541,40.0592,40.1123,104309.0
2021-01-26 14:30:00,45.27,45.36,44.98,45.11,130029.0,40.1212,40.201,39.8642,39.9794,130029.0
2021-01-26 15:00:00,45.11,45.38,45.04,45.37,206123.0,39.9794,40.2187,39.9174,40.2098,206123.0
2021-01-26 15:30:00,45.37,45.4,45.15,45.15,568243.0,40.2098,40.2364,40.0149,40.0149,568243.0
2021-01-27 09:30:00,44.0,44.68,43.18,43.8,794682.0,38.9956,39.5983,38.2689,38.8184,794682.0
2021-01-27 10:00:00,43.81,44.66,43.71,44.51,393160.0,38.8273,39.5806,38.7386,39.4476,393160.0
2021-01-27 10:30:00,44.52,44.98,44.24,44.41,346436.0,39.4565,39.8642,39.2084,39.359,346436.0
2021-01-27 11:00:00,44.41,44.95,44.31,44.93,353335.0,39.359,39.8376,39.2704,39.8199,353335.0
2021-01-27 11:30:00,44.92,45.28,44.81,44.94,219950.0,39.811,40.1301,39.7135,39.8287,219950.0
2021-01-27 12:00:00,44.94,45.3,44.91,45.2,476580.0,39.8287,40.1478,39.8021,40.0592,476580.0
2021-01-27 12:30:00,45.19,45.51,45.16,45.43,199661.0,40.0503,40.3339,40.0237,40.263,199661.0
2021-01-27 13:00:00,45.43,45.48,44.82,45.17,191801.0,40.263,40.3073,39.7224,40.0326,191801.0
2021-01-27 13:30:00,45.14,45.35,44.84,44.94,114046.0,40.006,40.1921,39.7401,39.8287,114046.0
2021-01-27 14:00:00,44.96,45.02,44.47,44.75,153868.0,39.8465,39.8996,39.4122,39.6603,153868.0
2021-01-27 14:30:00,44.75,44.78,44.22,44.38,194262.0,39.6603,39.6869,39.1906,39.3324,194262.0
2021-01-27 15:00:00,44.38,44.65,44.17,44.23,290818.0,39.3324,39.5717,39.1463,39.1995,290818.0
2021-01-27 15:30:00,44.22,44.43,43.79,43.94,1043568.0,39.1906,39.3767,38.8095,38.9425,1043568.0
2021-01-28 09:30:00,44.38,45.28,44.31,44.64,220540.0,39.3324,40.1301,39.2704,39.5629,220540.0
2021-01-28 10:00:00,44.68,44.77,44.07,44.45,224522.0,39.5983,39.6781,39.0577,39.3945,224522.0
2021-01-28 10:30:00,44.49,44.54,43.62,43.93,196923.0,39.4299,39.4742,38.6589,38.9336,196923.0
2021-01-28 11:00:00,43.94,44.3,43.46,43.57,206527.0,38.9425,39.2615,38.5171,38.6146,206527.0
2021-01-28 11:30:00,43.59,44.05,43.48,43.97,263708.0,38.6323,39.04,38.5348,38.9691,263708.0
2021-01-28 12:00:00,43.99,44.17,43.9,44.01,190915.0,38.9868,39.1463,38.907,39.0045,190915.0
2021-01-28 12:30:00,44.0,44.26,43.94,44.21,154844.0,38.9956,39.2261,38.9425,39.1818,154844.0
2021-01-28 13:00:00,44.24,44.32,44.08,44.3,143981.0,39.2084,39.2793,39.0665,39.2615,143981.0
2021-01-28 13:30:00,44.31,44.9,44.27,44.86,154360.0,39.2704,39.7933,39.2349,39.7578,154360.0
2021-01-28 14:00:00,44.88,44.99,44.65,44.67,221870.0,39.7756,39.873,39.5717,39.5894,221870.0
2021-01-28 14:30:00,44.66,44.99,44.59,44.93,154275.0,39.5806,39.873,39.5185,39.8199,154275.0
2021-01-28 15:00:00,44.91,44.97,44.76,44.76,257840.0,39.8021,39.8553,39.6692,39.6692,257840.0
2021-01-28 15:30:00,44.76,44.99,44.66,44.78,728112.0,39.6692,39.873,39.5806,39.6869,728112.0
2021-01-29 09:30:00,44.28,45.41,44.08,45.24,307471.0,39.2438,40.2453,39.0665,40.0946,307471.0
2021-01-29 10:00:00,45.23,45.39,45.03,45.3,152208.0,40.0858,40.2276,39.9085,40.1478,152208.0
2021-01-29 10:30:00,45.3,45.4,44.89,44.97,179480.0,40.1478,40.2364,39.7844,39.8553,179480.0
2021-01-29 11:00:00,44.97,45.09,44.26,44.28,164028.0,39.8553,39.9617,39.2261,39.2438,164028.0
2021-01-29 11:30:00,44.3,44.35,43.95,44.35,162355.0,39.2615,39.3058,38.9513,39.3058,162355.0
2021-01-29 12:00:00,44.32,44.33,43.71,43.76,225945.0,39.2793,39.2881,38.7386,38.7829,225945.0
2021-01-29 12:30:00,43.76,43.82,43.11,43.47,215449.0,38.7829,38.8361,38.2069,38.5259,215449.0
2021-01-29 13:00:00,43.47,43.78,43.14,43.55,256872.0,38.5259,38.8007,38.2335,38.5968,256872.0
2021-01-29 13:30:00,43.54,43.75,43.37,43.54,232317.0,38.588,38.7741,38.4373,38.588,232317.0
2021-01-29 14:00:00,43.51,43.79,43.26,43.31,229423.0,38.5614,38.8095,38.3398,38.3841,229423.0
2021-01-29 14:30:00,43.3,43.44,43.15,43.17,264198.0,38.3753,38.4993,38.2423,38.26,264198.0
2021-01-29 15:00:00,43.17,43.85,43.17,43.69,187851.0,38.26,38.8627,38.26,38.7209,187851.0
2021-01-29 15:30:00,43.69,43.82,43.12,43.15,828152.0,38.7209,38.8361,38.2157,38.2423,828152.0
2021-02-01 09:30:00,43.77,44.03,42.67,42.79,476924.0,38.7918,39.0222,37.8169,37.9233,476924.0
2021-02-01 10:00:00,42.79,42.85,42.32,42.61,349015.0,37.9233,37.9764,37.5067,37.7637,349015.0
2021-02-01 10:30:00,42.59,43.0,42.49,42.63,311795.0,37.746,38.1094,37.6574,37.7815,311795.0
2021-02-01 11:00:00,42.62,43.11,42.52,43.05,181052.0,37.7726,38.2069,37.684,38.1537,181052.0
2021-02-01 11:30:00,43.04,43.33,42.91,43.12,210671.0,38.1448,38.4018,38.0296,38.2157,210671.0
2021-02-01 12:00:00,43.12,43.16,42.78,43.0,217564.0,38.2157,38.2512,37.9144,38.1094,217564.0
2021-02-01 12:30:00,43.0,43.22,42.99,43.2,150317.0,38.1094,38.3044,38.1005,38.2866,150317.0
2021-02-01 13:00:00,43.21,43.29,43.09,43.25,177852.0,38.2955,38.3664,38.1891,38.3309,177852.0
2021-02-01 13:30:00,43.25,43.51,43.21,43.5,209052.0,38.3309,38.5614,38.2955,38.5525,209052.0
2021-02-01 14:00:00,43.5,43.86,43.44,43.85,425463.0,38.5525,38.8716,38.4993,38.8627,425463.0
2021-02-01 14:30:00,43.86,44.06,43.75,43.78,201210.0,38.8716,39.0488,38.7741,38.8007,201210.0
2021-02-01 15:00:00,43.8,43.84,43.56,43.56,350831.0,38.8184,38.8538,38.6057,38.6057,350831.0
2021-02-01 15:30:00,43.57,43.69,43.42,43.45,660549.0,38.6146,38.7209,38.4816,38.5082,660549.0
2021-02-02 09:30:00,44.44,46.32,44.31,44.9,1170488.0,39.3856,41.0518,39.2704,39.7933,1170488.0
2021-02-02 10:00:00,44.85,46.02,44.8,45.73,542734.0,39.749,40.7859,39.7047,40.5289,542734.0
2021-02-02 10:30:00,45.72,45.9,45.51,45.84,266408.0,40.52,40.6796,40.3339,40.6264,266408.0
2021-02-02 11:00:00,45.8,46.42,44.21,45.72,686143.0,40.5909,41.1404,39.1818,40.52,686143.0
2021-02-02 11:30:00,45.71,45.97,45.29,45.73,337137.0,40.5112,40.7416,40.1389,40.5289,337137.0
2021-02-02 12:00:00,45.73,45.96,45.26,45.59,252491.0,40.5289,40.7327,40.1123,40.4048,252491.0
2021-02-02 12:30:00,45.62,45.66,45.3,45.42,147634.0,40.4314,40.4668,40.1478,40.2541,147634.0
2021-02-02 13:00:00,45.41,45.69,45.3,45.52,196046.0,40.2453,40.4934,40.1478,40.3428,196046.0
2021-02-02 13:30:00,45.51,45.54,44.95,44.99,194260.0,40.3339,40.3605,39.8376,39.873,194260.0
2021-02-02 14:00:00,44.98,45.06,44.76,44.83,157443.0,39.8642,39.9351,39.6692,39.7312,157443.0
2021-02-02 14:30:00,44.83,45.17,44.76,45.12,186582.0,39.7312,40.0326,39.6692,39.9883,186582.0
2021-02-02 15:00:00,45.1,45.3,45.01,45.14,178716.0,39.9705,40.1478,39.8908,40.006,178716.0
2021-02-02 15:30:00,45.14,45.27,44.94,45.13,634881.0,40.006,40.1212,39.8287,39.9971,634881.0
2021-02-03 09:30:00,45.55,46.67,45.4,46.66,611607.0,40.3694,41.362,40.2364,41.3531,611607.0
2021-02-03 10:00:00,46.68,47.22,46.49,47.01,602200.0,41.3708,41.8494,41.2024,41.6633,602200.0
2021-02-03 10:30:00,46.99,47.27,46.55,46.93,449087.0,41.6456,41.8937,41.2556,41.5924,449087.0
2021-02-03 11:00:00,46.93,47.17,46.57,46.66,288279.0,41.5924,41.8051,41.2733,41.3531,288279.0
2021-02-03 11:30:00,46.67,47.33,46.65,47.12,280934.0,41.362,41.9469,41.3442,41.7608,280934.0
2021-02-03 12:00:00,47.12,47.13,46.82,46.95,190955.0,41.7608,41.7697,41.4949,41.6101,190955.0
2021-02-03 12:30:00,46.93,47.41,46.79,47.07,308873.0,41.5924,42.0178,41.4683,41.7165,308873.0
2021-02-03 13:00:00,47.08,47.11,46.67,46.76,195580.0,41.7253,41.7519,41.362,41.4417,195580.0
2021-02-03 13:30:00,46.77,46.95,46.66,46.86,127351.0,41.4506,41.6101,41.3531,41.5304,127351.0
2021-02-03 14:00:00,46.86,47.15,46.83,47.08,257385.0,41.5304,41.7874,41.5038,41.7253,257385.0
2021-02-03 14:30:00,47.08,47.46,47.08,47.41,274952.0,41.7253,42.0621,41.7253,42.0178,274952.0
2021-02-03 15:00:00,47.41,47.45,47.14,47.17,333320.0,42.0178,42.0533,41.7785,41.8051,333320.0
2021-02-03 15:30:00,47.16,47.39,47.04,47.32,808682.0,41.7962,42.0001,41.6899,41.938,808682.0
2021-02-04 09:30:00,47.82,48.28,47.28,47.69,449381.0,42.3812,42.7889,41.9026,42.266,449381.0
2021-02-04 10:00:00,47.69,47.71,46.59,46.62,333896.0,42.266,42.2837,41.2911,41.3177,333896.0
2021-02-04 10:30:00,46.62,47.2,46.6,47.15,253808.0,41.3177,41.8317,41.2999,41.7874,253808.0
2021-02-04 11:00:00,47.16,47.26,46.87,47.16,190452.0,41.7962,41.8849,41.5392,41.7962,190452.0
2021-02-04 11:30:00,47.13,47.37,47.03,47.33,177685.0,41.7697,41.9824,41.681,41.9469,177685.0
2021-02-04 12:00:00,47.33,47.49,47.18,47.47,195224.0,41.9469,42.0887,41.814,42.071,195224.0
2021-02-04 12:30:00,47.47,47.53,47.33,47.38,126453.0,42.071,42.1242,41.9469,41.9912,126453.0
2021-02-04 13:00:00,47.38,47.54,47.32,47.44,180296.0,41.9912,42.133,41.938,42.0444,180296.0
2021-02-04 13:30:00,47.44,47.58,47.28,47.31,198025.0,42.0444,42.1685,41.9026,41.9292,198025.0
2021-02-04 14:00:00,47.31,47.48,47.26,47.39,142589.0,41.9292,42.0798,41.8849,42.0001,142589.0
2021-02-04 14:30:00,47.39,47.45,47.28,47.28,171190.0,42.0001,42.0533,41.9026,41.9026,171190.0
2021-02-04 15:00:00,47.28,47.29,46.95,46.99,163856.0,41.9026,41.9115,41.6101,41.6456,163856.0
2021-02-04 15:30:00,47.01,47.37,46.92,47.34,603001.0,41.6633,41.9824,41.5835,41.9558,603001.0
2021-02-05 09:30:00,48.01,48.23,47.25,47.6,350211.0,42.5496,42.7445,41.876,42.1862,350211.0
2021-02-05 10:00:00,47.61,47.85,47.23,47.83,183456.0,42.1951,42.4078,41.8583,42.39,183456.0
2021-02-05 10:30:00,47.83,48.21,47.75,47.89,226264.0,42.39,42.7268,42.3191,42.4432,226264.0
2021-02-05 11:00:00,47.9,47.93,47.7,47.84,110222.0,42.4521,42.4787,42.2748,42.3989,110222.0
2021-02-05 11:30:00,47.83,47.88,47.46,47.57,280917.0,42.39,42.4344,42.0621,42.1596,280917.0
2021-02-05 12:00:00,47.58,48.11,47.44,48.11,183128.0,42.1685,42.6382,42.0444,42.6382,183128.0
2021-02-05 12:30:00,48.1,48.16,47.85,47.89,129482.0,42.6293,42.6825,42.4078,42.4432,129482.0
2021-02-05 13:00:00,47.89,47.92,47.74,47.82,116444.0,42.4432,42.4698,42.3103,42.3812,116444.0
2021-02-05 13:30:00,47.83,47.96,47.69,47.87,132184.0,42.39,42.5053,42.266,42.4255,132184.0
2021-02-05 14:00:00,47.88,48.1,47.84,47.97,124685.0,42.4344,42.6293,42.3989,42.5141,124685.0
2021-02-05 14:30:00,47.98,48.08,47.89,47.96,123525.0,42.523,42.6116,42.4432,42.5053,123525.0
2021-02-05 15:00:00,47.96,48.01,47.73,47.74,155811.0,42.5053,42.5496,42.3014,42.3103,155811.0
2021-02-05 15:30:00,47.73,47.82,47.59,47.63,525644.0,42.3014,42.3812,42.1773,42.2128,525644.0
2021-02-08 09:30:00,48.22,48.87,48.15,48.78,329730.0,42.7357,43.3118,42.6736,43.232,329730.0
2021-02-08 10:00:00,48.77,49.44,48.75,49.39,384571.0,43.2231,43.8169,43.2054,43.7726,384571.0
2021-02-08 10:30:00,49.39,49.46,48.81,48.94,340945.0,43.7726,43.8347,43.2586,43.3738,340945.0
2021-02-08 11:00:00,48.97,49.33,48.93,49.27,214758.0,43.4004,43.7194,43.3649,43.6663,214758.0
2021-02-08 11:30:00,49.28,49.33,48.99,49.23,173502.0,43.6751,43.7194,43.4181,43.6308,173502.0
2021-02-08 12:00:00,49.24,49.53,49.14,49.46,256472.0,43.6397,43.8967,43.551,43.8347,256472.0
2021-02-08 12:30:00,49.46,49.71,49.46,49.55,320418.0,43.8347,44.0562,43.8347,43.9144,320418.0
2021-02-08 13:00:00,49.56,49.6,49.38,49.53,188409.0,43.9233,43.9587,43.7638,43.8967,188409.0
2021-02-08 13:30:00,49.53,49.63,49.43,49.46,294009.0,43.8967,43.9853,43.8081,43.8347,294009.0
2021-02-08 14:00:00,49.45,49.86,49.41,49.75,421861.0,43.8258,44.1892,43.7903,44.0917,421861.0
2021-02-08 14:30:00,49.77,49.86,49.61,49.72,291387.0,44.1094,44.1892,43.9676,44.0651,291387.0
2021-02-08 15:00:00,49.72,49.74,49.29,49.43,256727.0,44.0651,44.0828,43.684,43.8081,256727.0
2021-02-08 15:30:00,49.43,49.65,49.19,49.48,1256192.0,43.8081,44.003,43.5954,43.8524,1256192.0
2021-02-09 09:30:00,49.05,49.09,48.13,48.84,602927.0,43.4713,43.5067,42.6559,43.2852,602927.0
2021-02-09 10:00:00,48.83,48.94,48.45,48.89,297792.0,43.2763,43.3738,42.9395,43.3295,297792.0
2021-02-09 10:30:00,48.88,49.01,48.59,48.87,217567.0,43.3206,43.4358,43.0636,43.3118,217567.0
2021-02-09 11:00:00,48.86,48.86,48.45,48.68,227011.0,43.3029,43.3029,42.9395,43.1434,227011.0
2021-02-09 11:30:00,48.69,48.78,48.47,48.5,288826.0,43.1522,43.232,42.9573,42.9838,288826.0
2021-02-09 12:00:00,48.5,48.71,48.49,48.62,130295.0,42.9838,43.17,42.975,43.0902,130295.0
2021-02-09 12:30:00,48.62,49.05,48.62,48.69,287492.0,43.0902,43.4713,43.0902,43.1522,287492.0
2021-02-09 13:00:00,48.69,48.83,48.48,48.5,112534.0,43.1522,43.2763,42.9661,42.9838,112534.0
2021-02-09 13:30:00,48.5,48.81,48.41,48.75,178172.0,42.9838,43.2586,42.9041,43.2054,178172.0
2021-02-09 14:00:00,48.74,48.96,48.7,48.9,118216.0,43.1965,43.3915,43.1611,43.3383,118216.0
2021-02-09 14:30:00,48.88,48.94,48.77,48.83,109504.0,43.3206,43.3738,43.2231,43.2763,109504.0
2021-02-09 15:00:00,48.84,48.92,48.71,48.8,203708.0,43.2852,43.3561,43.17,43.2497,203708.0
2021-02-09 15:30:00,48.8,49.08,48.79,48.87,593467.0,43.2497,43.4979,43.2409,43.3118,593467.0
2021-02-10 09:30:00,49.06,49.51,48.75,48.79,255042.0,43.4801,43.879,43.2054,43.2409,255042.0
2021-02-10 10:00:00,48.83,49.05,48.36,48.84,225375.0,43.2763,43.4713,42.8598,43.2852,225375.0
2021-02-10 10:30:00,48.83,49.17,48.32,49.16,226195.0,43.2763,43.5776,42.8243,43.5688,226195.0
2021-02-10 11:00:00,49.16,49.36,49.02,49.27,242234.0,43.5688,43.746,43.4447,43.6663,242234.0
2021-02-10 11:30:00,49.26,49.65,49.17,49.57,169483.0,43.6574,44.003,43.5776,43.9321,169483.0
2021-02-10 12:00:00,49.58,49.94,49.36,49.78,244079.0,43.941,44.2601,43.746,44.1183,244079.0
2021-02-10 12:30:00,49.77,49.99,49.69,49.95,203759.0,44.1094,44.3044,44.0385,44.2689,203759.0
2021-02-10 13:00:00,49.95,50.13,49.92,50.11,318381.0,44.2689,44.4284,44.2423,44.4107,318381.0
2021-02-10 13:30:00,50.1,50.17,49.86,49.9,149745.0,44.4019,44.4639,44.1892,44.2246,149745.0
2021-02-10 14:00:00,49.9,49.97,49.5,49.63,143114.0,44.2246,44.2866,43.8701,43.9853,143114.0
2021-02-10 14:30:00,49.66,49.98,49.62,49.94,126431.0,44.0119,44.2955,43.9765,44.2601,126431.0
2021-02-10 15:00:00,49.95,50.11,49.76,49.89,246382.0,44.2689,44.4107,44.1005,44.2157,246382.0
2021-02-10 15:30:00,49.89,49.97,49.56,49.87,649330.0,44.2157,44.2866,43.9233,44.198,649330.0
2021-02-11 09:30:00,49.88,49.94,49.02,49.41,222233.0,44.2069,44.2601,43.4447,43.7903,222233.0
2021-02-11 10:00:00,49.41,49.7,49.36,49.52,113760.0,43.7903,44.0474,43.746,43.8878,113760.0
2021-02-11 10:30:00,49.5,49.56,49.22,49.42,111632.0,43.8701,43.9233,43.6219,43.7992,111632.0
2021-02-11 11:00:00,49.44,49.44,48.81,49.18,212262.0,43.8169,43.8169,43.2586,43.5865,212262.0
2021-02-11 11:30:00,49.18,49.25,49.01,49.21,113527.0,43.5865,43.6485,43.4358,43.6131,113527.0
2021-02-11 12:00:00,49.19,49.26,48.66,48.69,207074.0,43.5954,43.6574,43.1256,43.1522,207074.0
2021-02-11 12:30:00,48.71,49.31,48.7,49.08,178259.0,43.17,43.7017,43.1611,43.4979,178259.0
2021-02-11 13:00:00,49.07,49.42,48.96,49.32,108901.0,43.489,43.7992,43.3915,43.7106,108901.0
2021-02-11 13:30:00,49.32,49.42,49.27,49.38,89104.0,43.7106,43.7992,43.6663,43.7638,89104.0
2021-02-11 14:00:00,49.38,49.38,49.23,49.27,118528.0,43.7638,43.7638,43.6308,43.6663,118528.0
2021-02-11 14:30:00,49.26,49.4,49.2,49.38,84071.0,43.6574,43.7815,43.6042,43.7638,84071.0
2021-02-11 15:00:00,49.38,49.61,49.35,49.52,129719.0,43.7638,43.9676,43.7372,43.8878,129719.0
2021-02-11 15:30:00,49.53,49.81,49.48,49.76,480111.0,43.8967,44.1448,43.8524,44.1005,480111.0
2021-02-12 09:30:00,49.44,50.02,49.25,49.87,193460.0,43.8169,44.331,43.6485,44.198,193460.0
2021-02-12 10:00:00,49.84,50.04,49.7,49.85,164498.0,44.1714,44.3487,44.0474,44.1803,164498.0
2021-02-12 10:30:00,49.85,50.09,49.77,49.99,291042.0,44.1803,44.393,44.1094,44.3044,291042.0
2021-02-12 11:00:00,49.99,50.04,49.76,49.83,186619.0,44.3044,44.3487,44.1005,44.1626,186619.0
2021-02-12 11:30:00,49.83,50.23,49.75,50.04,205084.0,44.1626,44.5171,44.0917,44.3487,205084.0
2021-02-12 12:00:00,50.05,50.52,50.05,50.36,196513.0,44.3575,44.7741,44.3575,44.6323,196513.0
2021-02-12 12:30:00,50.35,50.43,50.18,50.26,99482.0,44.6234,44.6943,44.4728,44.5437,99482.0
2021-02-12 13:00:00,50.26,50.58,50.19,50.55,209578.0,44.5437,44.8273,44.4816,44.8007,209578.0
2021-02-12 13:30:00,50.55,50.55,50.24,50.35,130681.0,44.8007,44.8007,44.5259,44.6234,130681.0
2021-02-12 14:00:00,50.36,50.37,50.17,50.22,137430.0,44.6323,44.6412,44.4639,44.5082,137430.0
2021-02-12 14:30:00,50.22,50.24,50.11,50.15,96090.0,44.5082,44.5259,44.4107,44.4462,96090.0
2021-02-12 15:00:00,50.15,50.38,50.15,50.36,146559.0,44.4462,44.65,44.4462,44.6323,146559.0
2021-02-12 15:30:00,50.36,50.58,50.33,50.45,519165.0,44.6323,44.8273,44.6057,44.7121,519165.0
2021-02-16 09:30:00,50.8,51.93,50.72,51.83,513234.0,45.5297,46.5425,45.458,46.4528,513234.0
2021-02-16 10:00:00,51.85,52.08,51.04,51.14,381890.0,46.4708,46.6769,45.7448,45.8344,381890.0
2021-02-16 10:30:00,51.16,51.47,51.02,51.33,315365.0,45.8523,46.1302,45.7269,46.0047,315365.0
2021-02-16 11:00:00,51.31,51.39,51.09,51.28,183781.0,45.9868,46.0585,45.7896,45.9599,183781.0
2021-02-16 11:30:00,51.27,51.47,51.04,51.07,230556.0,45.9509,46.1302,45.7448,45.7717,230556.0
2021-02-16 12:00:00,51.07,51.22,50.91,51.2,284272.0,45.7717,45.9061,45.6283,45.8882,284272.0
2021-02-16 12:30:00,51.19,51.47,51.17,51.29,163218.0,45.8792,46.1302,45.8613,45.9689,163218.0
2021-02-16 13:00:00,51.3,51.4,51.15,51.29,132388.0,45.9778,46.0674,45.8434,45.9689,132388.0
2021-02-16 13:30:00,51.28,51.37,51.16,51.23,162971.0,45.9599,46.0406,45.8523,45.9151,162971.0
2021-02-16 14:00:00,51.23,51.59,51.22,51.56,155043.0,45.9151,46.2377,45.9061,46.2108,155043.0
2021-02-16 14:30:00,51.56,51.71,51.48,51.67,142425.0,46.2108,46.3453,46.1391,46.3094,142425.0
2021-02-16 15:00:00,51.67,51.86,51.58,51.82,203481.0,46.3094,46.4797,46.2288,46.4439,203481.0
2021-02-16 15:30:00,51.83,51.83,51.4,51.44,763407.0,46.4528,46.4528,46.0674,46.1033,763407.0
2021-02-17 09:30:00,51.56,51.9,51.04,51.81,338063.0,46.2108,46.5156,45.7448,46.4349,338063.0
2021-02-17 10:00:00,51.8,52.01,51.44,51.47,306637.0,46.4259,46.6142,46.1033,46.1302,306637.0
2021-02-17 10:30:00,51.44,51.54,51.02,51.03,217064.0,46.1033,46.1929,45.7269,45.7358,217064.0
2021-02-17 11:00:00,51.03,51.03,50.6,50.87,289882.0,45.7358,45.7358,45.3504,45.5924,289882.0
2021-02-17 11:30:00,50.89,51.0,50.46,51.0,196894.0,45.6104,45.7089,45.225,45.7089,196894.0
2021-02-17 12:00:00,51.01,51.19,50.8,51.16,156333.0,45.7179,45.8792,45.5297,45.8523,156333.0
2021-02-17 12:30:00,51.17,51.53,51.09,51.44,133919.0,45.8613,46.184,45.7896,46.1033,133919.0
2021-02-17 13:00:00,51.44,51.79,51.44,51.79,124046.0,46.1033,46.417,46.1033,46.417,124046.0
2021-02-17 13:30:00,51.79,51.79,51.59,51.7,129281.0,46.417,46.417,46.2377,46.3363,129281.0
2021-02-17 14:00:00,51.72,51.93,51.68,51.76,168802.0,46.3542,46.5425,46.3184,46.3901,168802.0
2021-02-17 14:30:00,51.77,52.04,51.76,52.01,205723.0,46.3991,46.641,46.3901,46.6142,205723.0
2021-02-17 15:00:00,52.03,52.12,51.78,51.78,386660.0,46.6321,46.7127,46.408,46.408,386660.0
2021-02-17 15:30:00,51.79,52.0,51.74,51.89,479308.0,46.417,46.6052,46.3722,46.5066,479308.0
2021-02-18 09:30:00,51.64,51.64,50.89,51.57,254874.0,46.2825,46.2825,45.6104,46.2198,254874.0
2021-02-18 10:00:00,51.55,51.55,50.81,51.02,205062.0,46.2019,46.2019,45.5387,45.7269,205062.0
2021-02-18 10:30:00,51.01,51.37,50.86,51.01,225464.0,45.7179,46.0406,45.5835,45.7179,225464.0
2021-02-18 11:00:00,51.02,51.85,51.02,51.63,247938.0,45.7269,46.4708,45.7269,46.2736,247938.0
2021-02-18 11:30:00,51.65,51.92,51.48,51.9,177685.0,46.2915,46.5335,46.1391,46.5156,177685.0
2021-02-18 12:00:00,51.9,51.9,51.5,51.81,190734.0,46.5156,46.5156,46.1571,46.4349,190734.0
2021-02-18 12:30:00,51.81,51.93,51.76,51.76,182947.0,46.4349,46.5425,46.3901,46.3901,182947.0
2021-02-18 13:00:00,51.75,51.89,51.49,51.86,162840.0,46.3811,46.5066,46.1481,46.4797,162840.0
2021-02-18 13:30:00,51.85,51.93,51.62,51.66,196627.0,46.4708,46.5425,46.2646,46.3005,196627.0
2021-02-18 14:00:00,51.66,51.9,51.61,51.88,153701.0,46.3005,46.5156,46.2557,46.4976,153701.0
2021-02-18 14:30:00,51.89,51.89,51.65,51.72,205223.0,46.5066,46.5066,46.2915,46.3542,205223.0
2021-02-18 15:00:00,51.69,51.71,51.44,51.51,141388.0,46.3274,46.3453,46.1033,46.166,141388.0
2021-02-18 15:30:00,51.5,51.66,51.2,51.22,696691.0,46.1571,46.3005,45.8882,45.9061,696691.0
2021-02-19 09:30:00,51.59,52.69,51.53,52.6,578506.0,46.2377,47.2236,46.184,47.1429,578506.0
2021-02-19 10:00:00,52.59,53.08,52.27,52.75,370650.0,47.134,47.5731,46.8472,47.2774,370650.0
2021-02-19 10:30:00,52.74,52.96,52.62,52.88,260839.0,47.2684,47.4656,47.1609,47.3939,260839.0
2021-02-19 11:00:00,52.88,53.0,52.54,52.57,232213.0,47.3939,47.5014,47.0892,47.1161,232213.0
2021-02-19 11:30:00,52.55,52.78,52.46,52.48,229943.0,47.0981,47.3043,47.0175,47.0354,229943.0
2021-02-19 12:00:00,52.48,52.55,52.19,52.4,216985.0,47.0354,47.0981,46.7755,46.9637,216985.0
2021-02-19 12:30:00,52.42,52.5,52.05,52.19,147894.0,46.9816,47.0533,46.65,46.7755,147894.0
2021-02-19 13:00:00,52.18,52.46,52.09,52.44,152372.0,46.7665,47.0175,46.6859,46.9995,152372.0
2021-02-19 13:30:00,52.45,52.97,52.34,52.9,345464.0,47.0085,47.4746,46.9099,47.4118,345464.0
2021-02-19 14:00:00,52.89,53.0,52.68,52.68,180142.0,47.4029,47.5014,47.2146,47.2146,180142.0
2021-02-19 14:30:00,52.7,53.1,52.55,53.06,253900.0,47.2326,47.5911,47.0981,47.5552,253900.0
2021-02-19 15:00:00,53.05,53.25,52.95,53.14,275916.0,47.5463,47.7255,47.4566,47.6269,275916.0
2021-02-19 15:30:00,53.15,53.31,52.89,53.01,792279.0,47.6359,47.7793,47.4029,47.5104,792279.0
2021-02-22 09:30:00,53.61,54.83,53.39,54.69,492645.0,48.0482,49.1416,47.851,49.0161,492645.0
2021-02-22 10:00:00,54.7,55.7,54.58,55.62,572008.0,49.0251,49.9213,48.9175,49.8496,572008.0
2021-02-22 10:30:00,55.62,55.62,54.82,55.0,609503.0,49.8496,49.8496,49.1326,49.294,609503.0
2021-02-22 11:00:00,54.99,55.1,54.58,54.81,345155.0,49.285,49.3836,48.9175,49.1237,345155.0
2021-02-22 11:30:00,54.81,55.29,54.69,55.12,316850.0,49.1237,49.5539,49.0161,49.4015,316850.0
2021-02-22 12:00:00,55.1,55.32,54.88,55.29,283306.0,49.3836,49.5808,49.1864,49.5539,283306.0
2021-02-22 12:30:00,55.29,55.49,55.16,55.45,251840.0,49.5539,49.7331,49.4374,49.6973,251840.0
2021-02-22 13:00:00,55.45,55.5,55.09,55.35,289334.0,49.6973,49.7421,49.3746,49.6076,289334.0
2021-02-22 13:30:00,55.37,55.37,54.82,54.95,199401.0,49.6256,49.6256,49.1326,49.2491,199401.0
2021-02-22 14:00:00,54.95,55.39,54.91,55.37,164146.0,49.2491,49.6435,49.2133,49.6256,164146.0
2021-02-22 14:30:00,55.36,55.48,55.25,55.32,166913.0,49.6166,49.7242,49.518,49.5808,166913.0
2021-02-22 15:00:00,55.31,55.4,54.94,54.96,207958.0,49.5718,49.6525,49.2402,49.2581,207958.0
2021-02-22 15:30:00,54.95,55.2,54.8,54.85,897682.0,49.2491,49.4732,49.1147,49.1595,897682.0
2021-02-23 09:30:00,55.05,55.25,53.82,54.36,721473.0,49.3388,49.518,48.2364,48.7204,721473.0
2021-02-23 10:00:00,54.39,55.6,54.33,55.41,527213.0,48.7472,49.8317,48.6935,49.6614,527213.0
2021-02-23 10:30:00,55.4,55.94,55.08,55.62,486415.0,49.6525,50.1364,49.3657,49.8496,486415.0
2021-02-23 11:00:00,55.62,55.85,54.97,55.56,361972.0,49.8496,50.0558,49.2671,49.7959,361972.0
2021-02-23 11:30:00,55.56,55.7,55.39,55.55,365638.0,49.7959,49.9213,49.6435,49.7869,365638.0
2021-02-23 12:00:00,55.51,56.04,55.46,55.97,410514.0,49.751,50.2261,49.7062,50.1633,410514.0
2021-02-23 12:30:00,55.97,56.08,55.39,55.47,481253.0,50.1633,50.2619,49.6435,49.7152,481253.0
2021-02-23 13:00:00,55.51,55.7,55.28,55.65,304658.0,49.751,49.9213,49.5449,49.8765,304658.0
2021-02-23 13:30:00,55.65,55.77,55.27,55.38,255464.0,49.8765,49.9841,49.5359,49.6345,255464.0
2021-02-23 14:00:00,55.37,55.76,55.35,55.64,271856.0,49.6256,49.9751,49.6076,49.8676,271856.0
2021-02-23 14:30:00,55.64,55.85,55.39,55.8,279337.0,49.8676,50.0558,49.6435,50.011,279337.0
2021-02-23 15:00:00,55.8,56.14,55.78,55.91,344573.0,50.011,50.3157,49.993,50.1095,344573.0
2021-02-23 15:30:00,55.92,56.0,55.71,55.77,780077.0,50.1185,50.1902,49.9303,49.9841,780077.0
2021-02-24 09:30:00,56.05,56.92,55.83,56.84,430102.0,50.235,51.0148,50.0378,50.9431,430102.0
2021-02-24 10:00:00,56.85,56.93,56.18,56.25,370287.0,50.952,51.0237,50.3515,50.4143,370287.0
2021-02-24 10:30:00,56.25,56.61,56.2,56.31,237482.0,50.4143,50.7369,50.3695,50.468,237482.0
2021-02-24 11:00:00,56.3,56.99,56.29,56.72,378613.0,50.4591,51.0775,50.4501,50.8355,378613.0
2021-02-24 11:30:00,56.72,56.82,56.51,56.79,442736.0,50.8355,50.9251,50.6473,50.8982,442736.0
2021-02-24 12:00:00,56.77,56.91,56.57,56.77,359514.0,50.8803,51.0058,50.7011,50.8803,359514.0
2021-02-24 12:30:00,56.78,56.87,56.53,56.74,203891.0,50.8893,50.9699,50.6652,50.8534,203891.0
2021-02-24 13:00:00,56.71,56.89,56.68,56.86,161159.0,50.8265,50.9879,50.7997,50.961,161159.0
2021-02-24 13:30:00,56.87,56.99,56.78,56.91,232706.0,50.9699,51.0775,50.8893,51.0058,232706.0
2021-02-24 14:00:00,56.93,56.96,56.5,56.54,236178.0,51.0237,51.0506,50.6383,50.6742,236178.0
2021-02-24 14:30:00,56.54,56.84,56.48,56.78,277136.0,50.6742,50.9431,50.6204,50.8893,277136.0
2021-02-24 15:00:00,56.78,56.81,56.48,56.61,238577.0,50.8893,50.9162,50.6204,50.7369,238577.0
2021-02-24 15:30:00,56.61,56.8,56.48,56.64,730195.0,50.7369,50.9072,50.6204,50.7638,730195.0
2021-02-25 09:30:00,56.85,56.98,55.88,56.21,512338.0,50.952,51.0685,50.0827,50.3784,512338.0
2021-02-25 10:00:00,56.21,56.38,55.89,56.34,313966.0,50.3784,50.5308,50.0916,50.4949,313966.0
2021-02-25 10:30:00,56.33,56.37,55.5,55.53,327844.0,50.486,50.5218,49.7421,49.769,327844.0
2021-02-25 11:00:00,55.55,55.94,55.5,55.92,227376.0,49.7869,50.1364,49.7421,50.1185,227376.0
2021-02-25 11:30:00,55.92,55.95,55.31,55.74,301916.0,50.1185,50.1454,49.5718,49.9572,301916.0
2021-02-25 12:00:00,55.73,55.86,55.48,55.54,239124.0,49.9482,50.0647,49.7242,49.7779,239124.0
2021-02-25 12:30:00,55.53,55.53,54.5,54.65,401028.0,49.769,49.769,48.8458,48.9803,401028.0
2021-02-25 13:00:00,54.62,55.35,54.44,55.22,342044.0,48.9534,49.6076,48.7921,49.4911,342044.0
2021-02-25 13:30:00,55.23,55.59,55.19,55.4,192711.0,49.5001,49.8227,49.4642,49.6525,192711.0
2021-02-25 14:00:00,55.39,55.85,55.34,55.61,249587.0,49.6435,50.0558,49.5987,49.8407,249587.0
2021-02-25 14:30:00,55.6,55.61,55.27,55.35,271762.0,49.8317,49.8407,49.5359,49.6076,271762.0
2021-02-25 15:00:00,55.32,55.44,54.77,54.82,295396.0,49.5808,49.6883,49.0878,49.1326,295396.0
2021-02-25 15:30:00,54.82,55.31,54.62,55.07,745247.0,49.1326,49.5718,48.9534,49.3567,745247.0
2021-02-26 09:30:00,54.82,55.23,53.52,53.6,553574.0,49.1326,49.5001,47.9675,48.0392,553574.0
2021-02-26 10:00:00,53.61,53.61,52.17,52.21,758528.0,48.0482,48.0482,46.7576,46.7934,758528.0
2021-02-26 10:30:00,52.22,53.95,52.22,53.22,403503.0,46.8024,48.3529,46.8024,47.6986,403503.0
2021-02-26 11:00:00,53.22,54.18,53.11,53.98,223256.0,47.6986,48.559,47.6,48.3798,223256.0
2021-02-26 11:30:00,53.96,54.36,53.82,54.13,206748.0,48.3618,48.7204,48.2364,48.5142,206748.0
2021-02-26 12:00:00,54.16,54.82,54.14,54.68,235080.0,48.5411,49.1326,48.5232,49.0072,235080.0
2021-02-26 12:30:00,54.69,55.04,54.42,54.45,284952.0,49.0161,49.3298,48.7741,48.801,284952.0
2021-02-26 13:00:00,54.45,54.96,54.36,54.75,148523.0,48.801,49.2581,48.7204,49.0699,148523.0
2021-02-26 13:30:00,54.77,54.79,54.22,54.61,238739.0,49.0878,49.1057,48.5949,48.9444,238739.0
2021-02-26 14:00:00,54.59,54.73,54.01,54.04,166158.0,48.9265,49.052,48.4067,48.4336,166158.0
2021-02-26 14:30:00,54.03,54.61,54.0,54.59,132924.0,48.4246,48.9444,48.3977,48.9265,132924.0
2021-02-26 15:00:00,54.62,54.88,54.48,54.48,201525.0,48.9534,49.1864,48.8279,48.8279,201525.0
2021-02-26 15:30:00,54.47,55.18,54.43,54.61,605569.0,48.8189,49.4553,48.7831,48.9444,605569.0
2021-03-01 09:30:00,55.94,56.11,55.0,55.72,424311.0,50.1364,50.2888,49.294,49.9393,424311.0
2021-03-01 10:00:00,55.7,56.57,55.6,56.15,400813.0,49.9213,50.7011,49.8317,50.3246,400813.0
2021-03-01 10:30:00,56.16,56.24,55.92,56.2,200007.0,50.3336,50.4053,50.1185,50.3695,200007.0
2021-03-01 11:00:00,56.21,56.49,55.84,56.22,404305.0,50.3784,50.6294,50.0468,50.3874,404305.0
2021-03-01 11:30:00,56.22,56.31,55.99,56.19,169795.0,50.3874,50.468,50.1812,50.3605,169795.0
2021-03-01 12:00:00,56.21,56.37,56.11,56.27,249797.0,50.3784,50.5218,50.2888,50.4322,249797.0
2021-03-01 12:30:00,56.27,56.47,56.13,56.13,190296.0,50.4322,50.6114,50.3067,50.3067,190296.0
2021-03-01 13:00:00,56.15,56.24,55.94,56.07,220691.0,50.3246,50.4053,50.1364,50.2529,220691.0
2021-03-01 13:30:00,56.06,56.32,55.86,56.31,233547.0,50.244,50.477,50.0647,50.468,233547.0
2021-03-01 14:00:00,56.31,56.48,56.23,56.4,278138.0,50.468,50.6204,50.3963,50.5487,278138.0
2021-03-01 14:30:00,56.41,56.75,56.35,56.64,379849.0,50.5577,50.8624,50.5039,50.7638,379849.0
2021-03-01 15:00:00,56.65,56.67,56.24,56.34,221054.0,50.7728,50.7907,50.4053,50.4949,221054.0
2021-03-01 15:30:00,56.34,56.38,56.01,56.07,772897.0,50.4949,50.5308,50.1992,50.2529,772897.0
2021-03-02 09:30:00,56.5,57.07,56.09,56.57,530561.0,50.6383,51.1492,50.2709,50.7011,530561.0
2021-03-02 10:00:00,56.56,56.95,56.33,56.42,412505.0,50.6921,51.0416,50.486,50.5666,412505.0
2021-03-02 10:30:00,56.43,56.61,56.15,56.2,218715.0,50.5756,50.7369,50.3246,50.3695,218715.0
2021-03-02 11:00:00,56.19,56.34,55.87,55.99,216223.0,50.3605,50.4949,50.0737,50.1812,216223.0
2021-03-02 11:30:00,55.98,56.06,55.65,55.88,196875.0,50.1723,50.244,49.8765,50.0827,196875.0
2021-03-02 12:00:00,55.84,56.1,55.75,56.0,114987.0,50.0468,50.2798,49.9661,50.1902,114987.0
2021-03-02 12:30:00,55.97,56.13,55.9,56.08,97351.0,50.1633,50.3067,50.1006,50.2619,97351.0
2021-03-02 13:00:00,56.08,56.23,55.95,56.09,189339.0,50.2619,50.3963,50.1454,50.2709,189339.0
2021-03-02 13:30:00,56.08,56.31,55.95,56.3,260039.0,50.2619,50.468,50.1454,50.4591,260039.0
2021-03-02 14:00:00,56.3,56.41,55.89,56.07,268434.0,50.4591,50.5577,50.0916,50.2529,268434.0
2021-03-02 14:30:00,56.07,56.42,55.99,56.31,221438.0,50.2529,50.5666,50.1812,50.468,221438.0
2021-03-02 15:00:00,56.33,56.42,56.19,56.24,266657.0,50.486,50.5666,50.3605,50.4053,266657.0
2021-03-02 15:30:00,56.24,56.49,56.0,56.04,601103.0,50.4053,50.6294,50.1902,50.2261,601103.0
2021-03-03 09:30:00,56.43,57.07,56.25,56.34,361356.0,50.5756,51.1492,50.4143,50.4949,361356.0
2021-03-03 10:00:00,56.3,56.53,55.77,56.04,234067.0,50.4591,50.6652,49.9841,50.2261,234067.0
2021-03-03 10:30:00,56.05,56.7,55.79,56.32,261285.0,50.235,50.8176,50.002,50.477,261285.0
2021-03-03 11:00:00,56.31,56.75,56.28,56.68,182505.0,50.468,50.8624,50.4412,50.7997,182505.0
2021-03-03 11:30:00,56.67,56.84,56.56,56.6,133406.0,50.7907,50.9431,50.6921,50.728,133406.0
2021-03-03 12:00:00,56.58,56.94,56.52,56.89,175422.0,50.71,51.0327,50.6563,50.9879,175422.0
2021-03-03 12:30:00,56.88,57.33,56.83,57.27,309833.0,50.9789,51.3822,50.9341,51.3284,309833.0
2021-03-03 13:00:00,57.26,57.69,57.22,57.6,276697.0,51.3195,51.7049,51.2836,51.6242,276697.0
2021-03-03 13:30:00,57.57,57.64,56.93,57.03,224538.0,51.5973,51.6601,51.0237,51.1133,224538.0
2021-03-03 14:00:00,57.04,57.08,56.71,56.84,169711.0,51.1223,51.1582,50.8265,50.9431,169711.0
2021-03-03 14:30:00,56.83,57.09,56.68,56.77,346648.0,50.9341,51.1671,50.7997,50.8803,346648.0
2021-03-03 15:00:00,56.75,56.77,56.45,56.53,265516.0,50.8624,50.8803,50.5935,50.6652,265516.0
2021-03-03 15:30:00,56.51,56.79,56.04,56.05,651302.0,50.6473,50.8982,50.2261,50.235,651302.0
2021-03-04 09:30:00,56.3,57.06,55.96,56.5,456409.0,50.4591,51.1402,50.1544,50.6383,456409.0
2021-03-04 10:00:00,56.44,56.8,55.9,56.53,361634.0,50.5846,50.9072,50.1006,50.6652,361634.0
2021-03-04 10:30:00,56.52,57.3,56.18,57.21,416991.0,50.6563,51.3553,50.3515,51.2747,416991.0
2021-03-04 11:00:00,57.23,57.46,56.64,56.8,409243.0,51.2926,51.4987,50.7638,50.9072,409243.0
2021-03-04 11:30:00,56.79,57.43,56.74,56.96,365006.0,50.8982,51.4719,50.8534,51.0506,365006.0
2021-03-04 12:00:00,56.97,57.2,56.62,56.86,351895.0,51.0596,51.2657,50.7459,50.961,351895.0
2021-03-04 12:30:00,56.85,56.95,56.21,56.3,435094.0,50.952,51.0416,50.3784,50.4591,435094.0
2021-03-04 13:00:00,56.3,56.51,55.5,55.98,383143.0,50.4591,50.6473,49.7421,50.1723,383143.0
2021-03-04 13:30:00,55.98,56.25,55.01,55.02,393532.0,50.1723,50.4143,49.3029,49.3119,393532.0
2021-03-04 14:00:00,55.02,56.03,54.95,55.94,354708.0,49.3119,50.2171,49.2491,50.1364,354708.0
2021-03-04 14:30:00,55.93,56.53,55.59,56.32,310583.0,50.1275,50.6652,49.8227,50.477,310583.0
2021-03-04 15:00:00,56.32,56.55,55.83,56.13,334028.0,50.477,50.6831,50.0378,50.3067,334028.0
2021-03-04 15:30:00,56.09,56.68,56.08,56.55,538323.0,50.2709,50.7997,50.2619,50.6831,538323.0
2021-03-05 09:30:00,58.17,58.32,57.13,57.55,577993.0,52.1351,52.2695,51.203,51.5794,577993.0
2021-03-05 10:00:00,57.57,57.98,57.1,57.31,246105.0,51.5973,51.9648,51.1761,51.3643,246105.0
2021-03-05 10:30:00,57.26,57.46,56.77,56.83,278946.0,51.3195,51.4987,50.8803,50.9341,278946.0
2021-03-05 11:00:00,56.89,56.91,55.06,55.43,412522.0,50.9879,51.0058,49.3477,49.6793,412522.0
2021-03-05 11:30:00,55.4,56.23,55.4,56.16,282087.0,49.6525,50.3963,49.6525,50.3336,282087.0
2021-03-05 12:00:00,56.14,56.75,55.96,56.65,495459.0,50.3157,50.8624,50.1544,50.7728,495459.0
2021-03-05 12:30:00,56.62,56.79,56.44,56.6,478406.0,50.7459,50.8982,50.5846,50.728,478406.0
2021-03-05 13:00:00,56.59,57.06,56.24,57.0,294486.0,50.719,51.1402,50.4053,51.0865,294486.0
2021-03-05 13:30:00,57.01,57.13,56.74,56.91,213723.0,51.0954,51.203,50.8534,51.0058,213723.0
2021-03-05 14:00:00,56.94,56.98,56.41,56.92,191384.0,51.0327,51.0685,50.5577,51.0148,191384.0
2021-03-05 14:30:00,56.9,57.06,56.61,56.75,304226.0,50.9968,51.1402,50.7369,50.8624,304226.0
2021-03-05 15:00:00,56.75,57.25,56.74,56.97,269000.0,50.8624,51.3105,50.8534,51.0596,269000.0
2021-03-05 15:30:00,56.97,57.4,56.78,57.32,608240.0,51.0596,51.445,50.8893,51.3733,608240.0
2021-03-08 09:30:00,58.07,58.77,57.39,57.5,610229.0,52.0455,52.6728,51.436,51.5346,610229.0
2021-03-08 10:00:00,57.51,57.63,56.62,57.3,559499.0,51.5436,51.6511,50.7459,51.3553,559499.0
2021-03-08 10:30:00,57.29,57.96,57.28,57.76,365562.0,51.3464,51.9469,51.3374,51.7676,365562.0
2021-03-08 11:00:00,57.77,58.13,57.64,57.72,406736.0,51.7766,52.0992,51.6601,51.7318,406736.0
2021-03-08 11:30:00,57.7,57.7,57.06,57.3,309710.0,51.7138,51.7138,51.1402,51.3553,309710.0
2021-03-08 12:00:00,57.28,58.16,57.27,58.06,379938.0,51.3374,52.1261,51.3284,52.0365,379938.0
2021-03-08 12:30:00,58.07,58.22,57.88,58.07,233141.0,52.0455,52.1799,51.8752,52.0455,233141.0
2021-03-08 13:00:00,58.07,58.16,57.67,57.69,225871.0,52.0455,52.1261,51.687,51.7049,225871.0
2021-03-08 13:30:00,57.69,57.71,56.93,56.99,244955.0,51.7049,51.7228,51.0237,51.0775,244955.0
2021-03-08 14:00:00,56.99,57.84,56.98,57.79,281267.0,51.0775,51.8393,51.0685,51.7945,281267.0
2021-03-08 14:30:00,57.78,57.93,57.37,57.6,271264.0,51.7855,51.92,51.4181,51.6242,271264.0
2021-03-08 15:00:00,57.59,57.6,57.06,57.31,300219.0,51.6153,51.6242,51.1402,51.3643,300219.0
2021-03-08 15:30:00,57.31,57.77,57.1,57.1,875709.0,51.3643,51.7766,51.1761,51.1761,875709.0
2021-03-09 09:30:00,56.69,57.29,56.08,56.71,386502.0,50.8086,51.3464,50.2619,50.8265,386502.0
2021-03-09 10:00:00,56.73,57.31,56.51,57.19,200278.0,50.8445,51.3643,50.6473,51.2567,200278.0
2021-03-09 10:30:00,57.2,57.97,57.15,57.97,214222.0,51.2657,51.9558,51.2209,51.9558,214222.0
2021-03-09 11:00:00,57.97,58.18,57.46,57.57,301538.0,51.9558,52.144,51.4987,51.5973,301538.0
2021-03-09 11:30:00,57.57,58.02,57.49,57.64,400399.0,51.5973,52.0006,51.5256,51.6601,400399.0
2021-03-09 12:00:00,57.65,57.66,56.91,56.94,184868.0,51.669,51.678,51.0058,51.0327,184868.0
2021-03-09 12:30:00,56.94,57.06,56.79,56.97,172233.0,51.0327,51.1402,50.8982,51.0596,172233.0
2021-03-09 13:00:00,56.98,56.98,56.26,56.32,197763.0,51.0685,51.0685,50.4232,50.477,197763.0
2021-03-09 13:30:00,56.35,56.62,56.25,56.56,206132.0,50.5039,50.7459,50.4143,50.6921,206132.0
2021-03-09 14:00:00,56.59,56.65,56.29,56.48,190101.0,50.719,50.7728,50.4501,50.6204,190101.0
2021-03-09 14:30:00,56.5,56.82,56.44,56.51,179444.0,50.6383,50.9251,50.5846,50.6473,179444.0
2021-03-09 15:00:00,56.51,56.64,56.32,56.32,211123.0,50.6473,50.7638,50.477,50.477,211123.0
2021-03-09 15:30:00,56.32,56.37,55.81,55.82,652954.0,50.477,50.5218,50.0199,50.0289,652954.0
2021-03-10 09:30:00,56.36,57.53,56.36,57.28,456488.0,50.5129,51.5615,50.5129,51.3374,456488.0
2021-03-10 10:00:00,57.28,57.86,57.17,57.3,382222.0,51.3374,51.8572,51.2388,51.3553,382222.0
2021-03-10 10:30:00,57.32,57.84,57.3,57.64,382029.0,51.3733,51.8393,51.3553,51.6601,382029.0
2021-03-10 11:00:00,57.65,57.97,57.32,57.51,258729.0,51.669,51.9558,51.3733,51.5436,258729.0
2021-03-10 11:30:00,57.47,57.81,57.4,57.48,279372.0,51.5077,51.8124,51.445,51.5167,279372.0
2021-03-10 12:00:00,57.48,57.66,57.34,57.37,250026.0,51.5167,51.678,51.3912,51.4181,250026.0
2021-03-10 12:30:00,57.38,57.69,57.36,57.49,202427.0,51.427,51.7049,51.4091,51.5256,202427.0
2021-03-10 13:00:00,57.47,57.98,57.37,57.92,273740.0,51.5077,51.9648,51.4181,51.911,273740.0
2021-03-10 13:30:00,57.92,57.99,57.61,57.77,322802.0,51.911,51.9738,51.6332,51.7766,322802.0
2021-03-10 14:00:00,57.78,58.29,57.73,58.28,389261.0,51.7855,52.2426,51.7407,52.2337,389261.0
2021-03-10 14:30:00,58.27,58.27,57.86,58.02,224016.0,52.2247,52.2247,51.8572,52.0006,224016.0
2021-03-10 15:00:00,58.02,58.14,57.92,58.09,261195.0,52.0006,52.1082,51.911,52.0634,261195.0
2021-03-10 15:30:00,58.1,58.43,58.0,58.21,851811.0,52.0723,52.3681,51.9827,52.1709,851811.0
2021-03-11 09:30:00,58.67,59.17,58.43,58.94,471972.0,52.5832,53.0313,52.3681,52.8252,471972.0
2021-03-11 10:00:00,58.93,59.49,58.56,59.33,313955.0,52.8162,53.3181,52.4846,53.1747,313955.0
2021-03-11 10:30:00,59.31,59.93,59.26,59.39,574849.0,53.1568,53.7125,53.112,53.2285,574849.0
2021-03-11 11:00:00,59.39,59.66,59.14,59.14,270829.0,53.2285,53.4705,53.0044,53.0044,270829.0
2021-03-11 11:30:00,59.14,59.17,58.66,58.69,260850.0,53.0044,53.0313,52.5742,52.6011,260850.0
2021-03-11 12:00:00,58.71,58.83,58.53,58.78,280260.0,52.6191,52.7266,52.4577,52.6818,280260.0
2021-03-11 12:30:00,58.77,58.9,58.52,58.7,357069.0,52.6728,52.7893,52.4488,52.6101,357069.0
2021-03-11 13:00:00,58.73,58.79,58.48,58.58,117202.0,52.637,52.6908,52.4129,52.5025,117202.0
2021-03-11 13:30:00,58.58,58.67,58.34,58.42,137609.0,52.5025,52.5832,52.2874,52.3591,137609.0
2021-03-11 14:00:00,58.44,58.63,58.38,58.41,513560.0,52.3771,52.5474,52.3233,52.3502,513560.0
2021-03-11 14:30:00,58.4,58.46,58.06,58.09,164313.0,52.3412,52.395,52.0365,52.0634,164313.0
2021-03-11 15:00:00,58.09,58.33,57.97,58.13,302441.0,52.0634,52.2785,51.9558,52.0992,302441.0
2021-03-11 15:30:00,58.12,58.18,57.87,58.0,991768.0,52.0903,52.144,51.8662,51.9827,991768.0
2021-03-12 09:30:00,58.47,58.63,57.69,57.78,448627.0,52.404,52.5474,51.7049,51.7855,448627.0
2021-03-12 10:00:00,57.78,57.92,57.41,57.5,298342.0,51.7855,51.911,51.4539,51.5346,298342.0
2021-03-12 10:30:00,57.48,57.93,57.32,57.74,466804.0,51.5167,51.92,51.3733,51.7497,466804.0
2021-03-12 11:00:00,57.74,58.05,57.71,57.84,381613.0,51.7497,52.0275,51.7228,51.8393,381613.0
2021-03-12 11:30:00,57.85,57.98,57.77,57.82,114681.0,51.8483,51.9648,51.7766,51.8214,114681.0
2021-03-12 12:00:00,57.83,57.93,57.74,57.83,106931.0,51.8304,51.92,51.7497,51.8304,106931.0
2021-03-12 12:30:00,57.84,57.95,57.74,57.79,191690.0,51.8393,51.9379,51.7497,51.7945,191690.0
2021-03-12 13:00:00,57.78,57.9,57.73,57.76,72714.0,51.7855,51.8931,51.7407,51.7676,72714.0
2021-03-12 13:30:00,57.76,57.79,57.32,57.39,116637.0,51.7676,51.7945,51.3733,51.436,116637.0
2021-03-12 14:00:00,57.37,57.77,57.36,57.73,127263.0,51.4181,51.7766,51.4091,51.7407,127263.0
2021-03-12 14:30:00,57.73,57.8,57.5,57.62,352889.0,51.7407,51.8035,51.5346,51.6421,352889.0
2021-03-12 15:00:00,57.62,57.89,57.5,57.72,244022.0,51.6421,51.8841,51.5346,51.7318,244022.0
2021-03-12 15:30:00,57.73,57.81,57.59,57.74,601385.0,51.7407,51.8124,51.6153,51.7497,601385.0
2021-03-15 09:30:00,57.9,58.2,56.7,56.8,374509.0,51.8931,52.162,50.8176,50.9072,374509.0
2021-03-15 10:00:00,56.79,57.83,56.57,57.81,471762.0,50.8982,51.8304,50.7011,51.8124,471762.0
2021-03-15 10:30:00,57.8,58.03,57.55,57.87,339257.0,51.8035,52.0096,51.5794,51.8662,339257.0
2021-03-15 11:00:00,57.85,58.12,57.19,57.26,294855.0,51.8483,52.0903,51.2567,51.3195,294855.0
2021-03-15 11:30:00,57.28,57.39,57.05,57.11,155735.0,51.3374,51.436,51.1313,51.185,155735.0
2021-03-15 12:00:00,57.09,57.5,57.09,57.37,202148.0,51.1671,51.5346,51.1671,51.4181,202148.0
2021-03-15 12:30:00,57.38,57.81,57.27,57.64,263801.0,51.427,51.8124,51.3284,51.6601,263801.0
2021-03-15 13:00:00,57.64,57.75,57.44,57.62,120897.0,51.6601,51.7587,51.4808,51.6421,120897.0
2021-03-15 13:30:00,57.62,57.85,57.58,57.85,154033.0,51.6421,51.8483,51.6063,51.8483,154033.0
2021-03-15 14:00:00,57.85,57.92,57.74,57.91,193687.0,51.8483,51.911,51.7497,51.9021,193687.0
2021-03-15 14:30:00,57.92,57.92,57.58,57.64,220275.0,51.911,51.911,51.6063,51.6601,220275.0
2021-03-15 15:00:00,57.64,57.71,57.58,57.66,183465.0,51.6601,51.7228,51.6063,51.678,183465.0
2021-03-15 15:30:00,57.66,57.97,57.65,57.86,551699.0,51.678,51.9558,51.669,51.8572,551699.0
2021-03-16 09:30:00,56.86,57.04,55.63,56.04,677706.0,50.961,51.1223,49.8586,50.2261,677706.0
2021-03-16 10:00:00,56.05,56.33,55.52,56.22,417873.0,50.235,50.486,49.76,50.3874,417873.0
2021-03-16 10:30:00,56.22,56.5,56.01,56.08,315457.0,50.3874,50.6383,50.1992,50.2619,315457.0
2021-03-16 11:00:00,56.08,56.47,55.99,56.15,243737.0,50.2619,50.6114,50.1812,50.3246,243737.0
2021-03-16 11:30:00,56.16,56.48,56.09,56.4,174790.0,50.3336,50.6204,50.2709,50.5487,174790.0
2021-03-16 12:00:00,56.4,56.63,56.19,56.23,167646.0,50.5487,50.7548,50.3605,50.3963,167646.0
2021-03-16 12:30:00,56.22,56.58,56.17,56.48,149264.0,50.3874,50.71,50.3426,50.6204,149264.0
2021-03-16 13:00:00,56.49,56.58,56.2,56.31,162450.0,50.6294,50.71,50.3695,50.468,162450.0
2021-03-16 13:30:00,56.33,56.41,56.18,56.32,195995.0,50.486,50.5577,50.3515,50.477,195995.0
2021-03-16 14:00:00,56.31,56.48,56.04,56.14,213710.0,50.468,50.6204,50.2261,50.3157,213710.0
2021-03-16 14:30:00,56.13,56.41,56.03,56.4,179744.0,50.3067,50.5577,50.2171,50.5487,179744.0
2021-03-16 15:00:00,56.41,56.58,56.29,56.45,218522.0,50.5577,50.71,50.4501,50.5935,218522.0
2021-03-16 15:30:00,56.45,56.6,56.16,56.2,911892.0,50.5935,50.728,50.3336,50.3695,911892.0
2021-03-17 09:30:00,55.79,56.62,55.64,55.95,302391.0,50.002,50.7459,49.8676,50.1454,302391.0
2021-03-17 10:00:00,55.96,56.12,55.6,55.79,160613.0,50.1544,50.2978,49.8317,50.002,160613.0
2021-03-17 10:30:00,55.75,55.77,54.73,55.16,504889.0,49.9661,49.9841,49.052,49.4374,504889.0
2021-03-17 11:00:00,55.16,55.28,54.91,54.95,316926.0,49.4374,49.5449,49.2133,49.2491,316926.0
2021-03-17 11:30:00,54.94,55.26,54.9,55.01,240290.0,49.2402,49.527,49.2043,49.3029,240290.0
2021-03-17 12:00:00,55.01,55.3,54.93,54.99,263497.0,49.3029,49.5628,49.2312,49.285,263497.0
2021-03-17 12:30:00,54.98,55.14,54.88,55.05,188632.0,49.276,49.4194,49.1864,49.3388,188632.0
2021-03-17 13:00:00,55.05,55.37,54.99,55.36,163596.0,49.3388,49.6256,49.285,49.6166,163596.0
2021-03-17 13:30:00,55.34,55.76,55.3,55.66,181428.0,49.5987,49.9751,49.5628,49.8855,181428.0
2021-03-17 14:00:00,55.66,56.47,55.66,56.05,399204.0,49.8855,50.6114,49.8855,50.235,399204.0
2021-03-17 14:30:00,56.04,56.42,55.97,56.09,306117.0,50.2261,50.5666,50.1633,50.2709,306117.0
2021-03-17 15:00:00,56.1,56.17,55.81,55.92,298034.0,50.2798,50.3426,50.0199,50.1185,298034.0
2021-03-17 15:30:00,55.92,56.32,55.92,56.24,936866.0,50.1185,50.477,50.1185,50.4053,936866.0
2021-03-18 09:30:00,55.66,55.66,54.08,54.63,801271.0,49.8855,49.8855,48.4694,48.9623,801271.0
2021-03-18 10:00:00,54.64,54.73,54.34,54.64,564043.0,48.9713,49.052,48.7024,48.9713,564043.0
2021-03-18 10:30:00,54.64,54.88,54.34,54.57,295597.0,48.9713,49.1864,48.7024,48.9086,295597.0
2021-03-18 11:00:00,54.58,55.08,54.5,54.65,498485.0,48.9175,49.3657,48.8458,48.9803,498485.0
2021-03-18 11:30:00,54.64,54.91,54.5,54.69,542947.0,48.9713,49.2133,48.8458,49.0161,542947.0
2021-03-18 12:00:00,54.7,55.04,54.63,54.83,263820.0,49.0251,49.3298,48.9623,49.1416,263820.0
2021-03-18 12:30:00,54.83,55.0,54.29,54.51,288302.0,49.1416,49.294,48.6576,48.8548,288302.0
2021-03-18 13:00:00,54.5,54.86,54.45,54.73,201540.0,48.8458,49.1685,48.801,49.052,201540.0
2021-03-18 13:30:00,54.74,55.09,54.7,54.91,167439.0,49.0609,49.3746,49.0251,49.2133,167439.0
2021-03-18 14:00:00,54.92,54.94,54.49,54.52,280871.0,49.2223,49.2402,48.8369,48.8638,280871.0
2021-03-18 14:30:00,54.53,54.6,54.06,54.16,527181.0,48.8727,48.9355,48.4515,48.5411,527181.0
2021-03-18 15:00:00,54.15,54.24,53.27,53.61,682088.0,48.5321,48.6128,47.7434,48.0482,682088.0
2021-03-18 15:30:00,53.61,53.62,52.81,52.83,1295790.0,48.0482,48.0571,47.3312,47.3491,1295790.0
2021-03-19 09:30:00,53.06,53.58,52.41,53.33,1158339.0,47.5552,48.0213,46.9727,47.7972,1158339.0
2021-03-19 10:00:00,53.33,53.63,52.9,53.58,221345.0,47.7972,48.0661,47.4118,48.0213,221345.0
2021-03-19 10:30:00,53.57,54.12,53.41,54.09,283420.0,48.0123,48.5053,47.8689,48.4784,283420.0
2021-03-19 11:00:00,54.09,54.44,53.96,54.15,262819.0,48.4784,48.7921,48.3618,48.5321,262819.0
2021-03-19 11:30:00,54.17,54.4,54.02,54.12,263733.0,48.5501,48.7562,48.4156,48.5053,263733.0
2021-03-19 12:00:00,54.12,54.54,54.12,54.4,215960.0,48.5053,48.8817,48.5053,48.7562,215960.0
2021-03-19 12:30:00,54.4,54.5,54.1,54.24,215490.0,48.7562,48.8458,48.4873,48.6128,215490.0
2021-03-19 13:00:00,54.23,54.31,54.09,54.12,180161.0,48.6038,48.6755,48.4784,48.5053,180161.0
2021-03-19 13:30:00,54.12,54.29,53.97,54.15,194905.0,48.5053,48.6576,48.3708,48.5321,194905.0
2021-03-19 14:00:00,54.16,54.3,53.96,54.05,161188.0,48.5411,48.6666,48.3618,48.4425,161188.0
2021-03-19 14:30:00,54.05,54.24,53.95,54.24,197814.0,48.4425,48.6128,48.3529,48.6128,197814.0
2021-03-19 15:00:00,54.23,54.24,53.98,54.17,507202.0,48.6038,48.6128,48.3798,48.5501,507202.0
2021-03-19 15:30:00,54.17,54.24,53.47,53.69,1445082.0,48.5501,48.6128,47.9227,48.1199,1445082.0
2021-03-22 09:30:00,53.5,53.98,52.95,53.86,439144.0,47.9496,48.3798,47.4566,48.2722,439144.0
2021-03-22 10:00:00,53.88,53.94,53.17,53.3,258181.0,48.2901,48.3439,47.6538,47.7703,258181.0
2021-03-22 10:30:00,53.29,53.74,53.23,53.53,211204.0,47.7614,48.1647,47.7076,47.9765,211204.0
2021-03-22 11:00:00,53.53,53.53,52.96,53.29,169337.0,47.9765,47.9765,47.4656,47.7614,169337.0
2021-03-22 11:30:00,53.29,53.67,53.29,53.65,135827.0,47.7614,48.1019,47.7614,48.084,135827.0
2021-03-22 12:00:00,53.63,53.69,53.43,53.51,229215.0,48.0661,48.1199,47.8868,47.9585,229215.0
2021-03-22 12:30:00,53.52,53.64,53.29,53.45,283755.0,47.9675,48.075,47.7614,47.9048,283755.0
2021-03-22 13:00:00,53.45,53.8,53.4,53.76,186778.0,47.9048,48.2184,47.8599,48.1826,186778.0
2021-03-22 13:30:00,53.78,53.82,53.55,53.79,148848.0,48.2005,48.2364,47.9944,48.2095,148848.0
2021-03-22 14:00:00,53.79,53.93,53.69,53.76,124162.0,48.2095,48.335,48.1199,48.1826,124162.0
2021-03-22 14:30:00,53.75,53.93,53.74,53.78,138972.0,48.1736,48.335,48.1647,48.2005,138972.0
2021-03-22 15:00:00,53.8,53.85,53.54,53.6,156505.0,48.2184,48.2633,47.9854,48.0392,156505.0
2021-03-22 15:30:00,53.6,53.67,53.28,53.32,467240.0,48.0392,48.1019,47.7524,47.7882,467240.0
2021-03-23 09:30:00,52.51,52.96,51.8,52.95,505412.0,47.0623,47.4656,46.4259,47.4566,505412.0
2021-03-23 10:00:00,53.0,53.19,52.73,52.92,232875.0,47.5014,47.6717,47.2595,47.4297,232875.0
2021-03-23 10:30:00,52.9,52.9,52.18,52.2,188181.0,47.4118,47.4118,46.7665,46.7844,188181.0
2021-03-23 11:00:00,52.21,52.91,52.08,52.87,214004.0,46.7934,47.4208,46.6769,47.3849,214004.0
2021-03-23 11:30:00,52.87,52.88,52.56,52.76,183579.0,47.3849,47.3939,47.1071,47.2863,183579.0
2021-03-23 12:00:00,52.8,53.04,52.68,53.04,158167.0,47.3222,47.5373,47.2146,47.5373,158167.0
2021-03-23 12:30:00,53.03,53.36,52.99,53.21,230373.0,47.5283,47.8241,47.4925,47.6897,230373.0
2021-03-23 13:00:00,53.21,53.43,53.2,53.25,203778.0,47.6897,47.8868,47.6807,47.7255,203778.0
2021-03-23 13:30:00,53.26,53.27,52.72,52.84,230010.0,47.7345,47.7434,47.2505,47.358,230010.0
2021-03-23 14:00:00,52.84,52.84,52.37,52.45,244129.0,47.358,47.358,46.9368,47.0085,244129.0
2021-03-23 14:30:00,52.45,52.52,52.13,52.25,242386.0,47.0085,47.0712,46.7217,46.8293,242386.0
2021-03-23 15:00:00,52.26,52.65,52.2,52.42,265583.0,46.8382,47.1878,46.7844,46.9816,265583.0
2021-03-23 15:30:00,52.42,52.49,52.09,52.44,869045.0,46.9816,47.0444,46.6859,46.9995,869045.0
2021-03-24 09:30:00,53.5,54.53,53.31,53.7,435877.0,47.9496,48.8727,47.7793,48.1288,435877.0
2021-03-24 10:00:00,53.7,54.41,53.7,54.2,215146.0,48.1288,48.7652,48.1288,48.577,215146.0
2021-03-24 10:30:00,54.18,54.46,53.84,54.25,225149.0,48.559,48.81,48.2543,48.6218,225149.0
2021-03-24 11:00:00,54.26,54.34,53.98,54.09,229623.0,48.6307,48.7024,48.3798,48.4784,229623.0
2021-03-24 11:30:00,54.08,54.35,53.76,53.89,225516.0,48.4694,48.7114,48.1826,48.2991,225516.0
2021-03-24 12:00:00,53.89,54.43,53.86,54.28,226702.0,48.2991,48.7831,48.2722,48.6487,226702.0
2021-03-24 12:30:00,54.3,54.3,54.08,54.18,188484.0,48.6666,48.6666,48.4694,48.559,188484.0
2021-03-24 13:00:00,54.18,54.22,53.87,54.04,199821.0,48.559,48.5949,48.2812,48.4336,199821.0
2021-03-24 13:30:00,54.04,54.65,54.04,54.49,237157.0,48.4336,48.9803,48.4336,48.8369,237157.0
2021-03-24 14:00:00,54.5,54.56,54.17,54.34,154174.0,48.8458,48.8996,48.5501,48.7024,154174.0
2021-03-24 14:30:00,54.32,54.33,53.43,53.54,327047.0,48.6845,48.6935,47.8868,47.9854,327047.0
2021-03-24 15:00:00,53.55,53.85,53.34,53.48,323718.0,47.9944,48.2633,47.8062,47.9316,323718.0
2021-03-24 15:30:00,53.49,53.53,53.07,53.19,879908.0,47.9406,47.9765,47.5642,47.6717,879908.0
2021-03-25 09:30:00,52.35,52.35,51.12,51.75,580298.0,46.9189,46.9189,45.8165,46.3811,580298.0
2021-03-25 10:00:00,51.76,52.49,51.69,52.33,367568.0,46.3901,47.0444,46.3274,46.901,367568.0
2021-03-25 10:30:00,52.33,52.5,51.53,51.79,313191.0,46.901,47.0533,46.184,46.417,313191.0
2021-03-25 11:00:00,51.8,52.49,51.56,52.49,273647.0,46.4259,47.0444,46.2108,47.0444,273647.0
2021-03-25 11:30:00,52.48,53.04,52.41,53.02,236620.0,47.0354,47.5373,46.9727,47.5194,236620.0
2021-03-25 12:00:00,53.01,53.43,52.96,53.39,219300.0,47.5104,47.8868,47.4656,47.851,219300.0
2021-03-25 12:30:00,53.4,53.92,53.35,53.64,220796.0,47.8599,48.326,47.8151,48.075,220796.0
2021-03-25 13:00:00,53.63,53.69,53.2,53.22,180668.0,48.0661,48.1199,47.6807,47.6986,180668.0
2021-03-25 13:30:00,53.22,53.51,53.12,53.3,133717.0,47.6986,47.9585,47.609,47.7703,133717.0
2021-03-25 14:00:00,53.3,53.58,53.18,53.19,151285.0,47.7703,48.0213,47.6628,47.6717,151285.0
2021-03-25 14:30:00,53.19,53.83,53.18,53.71,199984.0,47.6717,48.2453,47.6628,48.1378,199984.0
2021-03-25 15:00:00,53.71,53.81,53.32,53.75,198519.0,48.1378,48.2274,47.7882,48.1736,198519.0
2021-03-25 15:30:00,53.74,54.19,53.63,53.91,605961.0,48.1647,48.568,48.0661,48.317,605961.0
2021-03-26 09:30:00,54.9,55.32,54.13,54.3,377212.0,49.2043,49.5808,48.5142,48.6666,377212.0
2021-03-26 10:00:00,54.29,54.81,54.16,54.77,136314.0,48.6576,49.1237,48.5411,49.0878,136314.0
2021-03-26 10:30:00,54.79,55.05,54.24,54.3,199596.0,49.1057,49.3388,48.6128,48.6666,199596.0
2021-03-26 11:00:00,54.31,54.46,54.0,54.41,296690.0,48.6755,48.81,48.3977,48.7652,296690.0
2021-03-26 11:30:00,54.42,54.46,54.02,54.12,168175.0,48.7741,48.81,48.4156,48.5053,168175.0
2021-03-26 12:00:00,54.1,54.41,54.05,54.32,116705.0,48.4873,48.7652,48.4425,48.6845,116705.0
2021-03-26 12:30:00,54.35,54.61,54.26,54.32,155637.0,48.7114,48.9444,48.6307,48.6845,155637.0
2021-03-26 13:00:00,54.33,54.5,54.1,54.16,110806.0,48.6935,48.8458,48.4873,48.5411,110806.0
2021-03-26 13:30:00,54.15,54.39,54.01,54.29,190974.0,48.5321,48.7472,48.4067,48.6576,190974.0
2021-03-26 14:00:00,54.3,54.47,54.03,54.37,145489.0,48.6666,48.8189,48.4246,48.7293,145489.0
2021-03-26 14:30:00,54.37,54.64,54.06,54.61,232539.0,48.7293,48.9713,48.4515,48.9444,232539.0
2021-03-26 15:00:00,54.59,54.59,54.33,54.43,138085.0,48.9265,48.9265,48.6935,48.7831,138085.0
2021-03-26 15:30:00,54.43,55.06,54.42,55.01,450614.0,48.7831,49.3477,48.7741,49.3029,450614.0
2021-03-29 09:30:00,54.14,54.26,53.6,54.16,338522.0,48.5232,48.6307,48.0392,48.5411,338522.0
2021-03-29 10:00:00,54.16,54.63,53.83,54.08,198184.0,48.5411,48.9623,48.2453,48.4694,198184.0
2021-03-29 10:30:00,54.08,54.22,53.49,53.54,198395.0,48.4694,48.5949,47.9406,47.9854,198395.0
2021-03-29 11:00:00,53.51,53.64,53.2,53.45,184817.0,47.9585,48.075,47.6807,47.9048,184817.0
2021-03-29 11:30:00,53.47,53.89,53.4,53.79,111899.0,47.9227,48.2991,47.8599,48.2095,111899.0
2021-03-29 12:00:00,53.77,53.81,53.23,53.44,112036.0,48.1916,48.2274,47.7076,47.8958,112036.0
2021-03-29 12:30:00,53.44,53.57,53.27,53.51,209087.0,47.8958,48.0123,47.7434,47.9585,209087.0
2021-03-29 13:00:00,53.53,53.75,53.47,53.52,105667.0,47.9765,48.1736,47.9227,47.9675,105667.0
2021-03-29 13:30:00,53.52,53.74,53.4,53.59,130674.0,47.9675,48.1647,47.8599,48.0302,130674.0
2021-03-29 14:00:00,53.56,53.84,53.5,53.79,94845.0,48.0033,48.2543,47.9496,48.2095,94845.0
2021-03-29 14:30:00,53.77,53.85,53.53,53.82,89134.0,48.1916,48.2633,47.9765,48.2364,89134.0
2021-03-29 15:00:00,53.82,54.23,53.82,54.13,149125.0,48.2364,48.6038,48.2364,48.5142,149125.0
2021-03-29 15:30:00,54.14,54.15,53.45,53.56,463582.0,48.5232,48.5321,47.9048,48.0033,463582.0
2021-03-30 09:30:00,52.97,53.78,52.77,53.75,221031.0,47.4746,48.2005,47.2953,48.1736,221031.0
2021-03-30 10:00:00,53.76,54.06,53.47,53.98,202699.0,48.1826,48.4515,47.9227,48.3798,202699.0
2021-03-30 10:30:00,53.96,54.11,53.67,53.77,116599.0,48.3618,48.4963,48.1019,48.1916,116599.0
2021-03-30 11:00:00,53.78,54.23,53.72,54.06,148012.0,48.2005,48.6038,48.1467,48.4515,148012.0
2021-03-30 11:30:00,54.04,54.09,53.76,53.76,119209.0,48.4336,48.4784,48.1826,48.1826,119209.0
2021-03-30 12:00:00,53.74,53.85,53.62,53.69,187023.0,48.1647,48.2633,48.0571,48.1199,187023.0
2021-03-30 12:30:00,53.68,53.82,53.61,53.8,163712.0,48.1109,48.2364,48.0482,48.2184,163712.0
2021-03-30 13:00:00,53.77,53.81,53.43,53.58,126299.0,48.1916,48.2274,47.8868,48.0213,126299.0
2021-03-30 13:30:00,53.58,53.66,53.4,53.57,119864.0,48.0213,48.093,47.8599,48.0123,119864.0
2021-03-30 14:00:00,53.58,53.73,53.45,53.68,91793.0,48.0213,48.1557,47.9048,48.1109,91793.0
2021-03-30 14:30:00,53.68,53.75,53.45,53.64,115834.0,48.1109,48.1736,47.9048,48.075,115834.0
2021-03-30 15:00:00,53.65,53.82,53.55,53.79,84573.0,48.084,48.2364,47.9944,48.2095,84573.0
2021-03-30 15:30:00,53.79,53.87,53.49,53.61,397147.0,48.2095,48.2812,47.9406,48.0482,397147.0
2021-03-31 09:30:00,53.5,53.79,53.32,53.56,242988.0,47.9496,48.2095,47.7882,48.0033,242988.0
2021-03-31 10:00:00,53.57,53.72,53.24,53.29,172131.0,48.0123,48.1467,47.7165,47.7614,172131.0
2021-03-31 10:30:00,53.29,53.57,53.16,53.32,171224.0,47.7614,48.0123,47.6448,47.7882,171224.0
2021-03-31 11:00:00,53.32,53.68,53.2,53.4,159934.0,47.7882,48.1109,47.6807,47.8599,159934.0
2021-03-31 11:30:00,53.38,53.42,53.17,53.24,138016.0,47.842,47.8779,47.6538,47.7165,138016.0
2021-03-31 12:00:00,53.24,53.35,53.07,53.28,80900.0,47.7165,47.8151,47.5642,47.7524,80900.0
2021-03-31 12:30:00,53.28,53.42,53.22,53.42,81813.0,47.7524,47.8779,47.6986,47.8779,81813.0
2021-03-31 13:00:00,53.42,53.49,53.31,53.4,103101.0,47.8779,47.9406,47.7793,47.8599,103101.0
2021-03-31 13:30:00,53.39,53.55,53.38,53.53,169329.0,47.851,47.9944,47.842,47.9765,169329.0
2021-03-31 14:00:00,53.53,53.61,53.45,53.53,122643.0,47.9765,48.0482,47.9048,47.9765,122643.0
2021-03-31 14:30:00,53.53,53.75,53.48,53.62,102018.0,47.9765,48.1736,47.9316,48.0571,102018.0
2021-03-31 15:00:00,53.61,53.8,53.46,53.73,131381.0,48.0482,48.2184,47.9137,48.1557,131381.0
2021-03-31 15:30:00,53.72,53.82,53.48,53.49,571496.0,48.1467,48.2364,47.9316,47.9406,571496.0
2021-04-01 09:30:00,53.89,54.43,53.5,54.32,307199.0,48.2991,48.7831,47.9496,48.6845,307199.0
2021-04-01 10:00:00,54.34,55.0,54.32,54.99,215153.0,48.7024,49.294,48.6845,49.285,215153.0
2021-04-01 10:30:00,54.98,55.13,54.42,54.53,278084.0,49.276,49.4105,48.7741,48.8727,278084.0
2021-04-01 11:00:00,54.54,54.85,54.17,54.22,230951.0,48.8817,49.1595,48.5501,48.5949,230951.0
2021-04-01 11:30:00,54.2,54.76,54.16,54.23,233630.0,48.577,49.0789,48.5411,48.6038,233630.0
2021-04-01 12:00:00,54.22,54.77,54.21,54.7,279003.0,48.5949,49.0878,48.5859,49.0251,279003.0
2021-04-01 12:30:00,54.71,54.98,54.56,54.8,654075.0,49.034,49.276,48.8996,49.1147,654075.0
2021-04-01 13:00:00,54.77,55.38,54.73,55.3,572999.0,49.0878,49.6345,49.052,49.5628,572999.0
2021-04-01 13:30:00,55.3,55.56,55.22,55.53,203772.0,49.5628,49.7959,49.4911,49.769,203772.0
2021-04-01 14:00:00,55.51,55.53,55.22,55.37,122306.0,49.751,49.769,49.4911,49.6256,122306.0
2021-04-01 14:30:00,55.37,55.45,55.29,55.41,153489.0,49.6256,49.6973,49.5539,49.6614,153489.0
2021-04-01 15:00:00,55.41,55.48,55.25,55.27,185147.0,49.6614,49.7242,49.518,49.5359,185147.0
2021-04-01 15:30:00,55.28,55.82,55.26,55.81,629890.0,49.5449,50.0289,49.527,50.0199,629890.0
2021-04-05 09:30:00,55.5,55.76,54.89,55.16,393221.0,49.7421,49.9751,49.1954,49.4374,393221.0
2021-04-05 10:00:00,55.16,55.18,54.7,54.83,299901.0,49.4374,49.4553,49.0251,49.1416,299901.0
2021-04-05 10:30:00,54.84,55.12,54.83,54.91,280186.0,49.1506,49.4015,49.1416,49.2133,280186.0
2021-04-05 11:00:00,54.91,55.11,54.74,54.81,189464.0,49.2133,49.3925,49.0609,49.1237,189464.0
2021-04-05 11:30:00,54.8,54.84,54.25,54.26,240446.0,49.1147,49.1506,48.6218,48.6307,240446.0
2021-04-05 12:00:00,54.25,54.25,53.68,53.68,451212.0,48.6218,48.6218,48.1109,48.1109,451212.0
2021-04-05 12:30:00,53.68,53.72,53.38,53.39,315776.0,48.1109,48.1467,47.842,47.851,315776.0
2021-04-05 13:00:00,53.4,53.98,53.39,53.88,242828.0,47.8599,48.3798,47.851,48.2901,242828.0
2021-04-05 13:30:00,53.88,54.13,53.87,54.08,176287.0,48.2901,48.5142,48.2812,48.4694,176287.0
2021-04-05 14:00:00,54.08,54.08,53.9,53.99,244323.0,48.4694,48.4694,48.3081,48.3887,244323.0
2021-04-05 14:30:00,53.98,54.1,53.84,53.84,291363.0,48.3798,48.4873,48.2543,48.2543,291363.0
2021-04-05 15:00:00,53.85,54.22,53.84,54.08,244936.0,48.2633,48.5949,48.2543,48.4694,244936.0
2021-04-05 15:30:00,54.08,54.24,53.91,53.92,677785.0,48.4694,48.6128,48.317,48.326,677785.0
2021-04-06 09:30:00,54.37,55.2,54.35,55.13,285111.0,48.7293,49.4732,48.7114,49.4105,285111.0
2021-04-06 10:00:00,55.05,55.22,54.68,54.73,224194.0,49.3388,49.4911,49.0072,49.052,224194.0
2021-04-06 10:30:00,54.75,54.89,54.47,54.58,134045.0,49.0699,49.1954,48.8189,48.9175,134045.0
2021-04-06 11:00:00,54.55,54.55,54.28,54.34,179863.0,48.8906,48.8906,48.6487,48.7024,179863.0
2021-04-06 11:30:00,54.34,54.41,54.1,54.11,225805.0,48.7024,48.7652,48.4873,48.4963,225805.0
2021-04-06 12:00:00,54.1,54.21,53.91,54.08,148233.0,48.4873,48.5859,48.317,48.4694,148233.0
2021-04-06 12:30:00,54.06,54.06,53.67,53.8,288199.0,48.4515,48.4515,48.1019,48.2184,288199.0
2021-04-06 13:00:00,53.8,53.87,53.43,53.44,246358.0,48.2184,48.2812,47.8868,47.8958,246358.0
2021-04-06 13:30:00,53.45,53.6,53.38,53.57,213850.0,47.9048,48.0392,47.842,48.0123,213850.0
2021-04-06 14:00:00,53.57,53.63,53.39,53.48,227164.0,48.0123,48.0661,47.851,47.9316,227164.0
2021-04-06 14:30:00,53.48,53.55,53.32,53.36,204168.0,47.9316,47.9944,47.7882,47.8241,204168.0
2021-04-06 15:00:00,53.37,53.47,53.25,53.37,242460.0,47.8331,47.9227,47.7255,47.8331,242460.0
2021-04-06 15:30:00,53.37,53.77,53.28,53.68,827774.0,47.8331,48.1916,47.7524,48.1109,827774.0
2021-04-07 09:30:00,53.53,53.9,53.34,53.85,235544.0,47.9765,48.3081,47.8062,48.2633,235544.0
2021-04-07 10:00:00,53.84,53.9,53.46,53.81,152103.0,48.2543,48.3081,47.9137,48.2274,152103.0
2021-04-07 10:30:00,53.81,53.96,53.71,53.86,194777.0,48.2274,48.3618,48.1378,48.2722,194777.0
2021-04-07 11:00:00,53.84,53.88,53.52,53.81,154819.0,48.2543,48.2901,47.9675,48.2274,154819.0
2021-04-07 11:30:00,53.8,53.81,53.42,53.47,181122.0,48.2184,48.2274,47.8779,47.9227,181122.0
2021-04-07 12:00:00,53.47,53.53,53.31,53.47,111382.0,47.9227,47.9765,47.7793,47.9227,111382.0
2021-04-07 12:30:00,53.46,54.09,53.45,54.08,139434.0,47.9137,48.4784,47.9048,48.4694,139434.0
2021-04-07 13:00:00,54.1,54.17,53.88,53.98,152070.0,48.4873,48.5501,48.2901,48.3798,152070.0
2021-04-07 13:30:00,53.98,54.1,53.91,53.95,82406.0,48.3798,48.4873,48.317,48.3529,82406.0
2021-04-07 14:00:00,53.93,54.15,53.9,53.91,104346.0,48.335,48.5321,48.3081,48.317,104346.0
2021-04-07 14:30:00,53.89,54.13,53.88,54.0,165763.0,48.2991,48.5142,48.2901,48.3977,165763.0
2021-04-07 15:00:00,54.01,54.01,53.77,53.79,149062.0,48.4067,48.4067,48.1916,48.2095,149062.0
2021-04-07 15:30:00,53.78,54.02,53.67,54.01,562289.0,48.2005,48.4156,48.1019,48.4067,562289.0
2021-04-08 09:30:00,53.2,53.38,52.34,52.76,452667.0,47.6807,47.842,46.9099,47.2863,452667.0
2021-04-08 10:00:00,52.76,53.08,52.48,53.06,198810.0,47.2863,47.5731,47.0354,47.5552,198810.0
2021-04-08 10:30:00,53.08,53.13,52.84,53.0,182141.0,47.5731,47.618,47.358,47.5014,182141.0
2021-04-08 11:00:00,53.04,53.47,53.04,53.32,157550.0,47.5373,47.9227,47.5373,47.7882,157550.0
2021-04-08 11:30:00,53.33,53.7,53.32,53.42,169569.0,47.7972,48.1288,47.7882,47.8779,169569.0
2021-04-08 12:00:00,53.42,53.82,53.4,53.63,189143.0,47.8779,48.2364,47.8599,48.0661,189143.0
2021-04-08 12:30:00,53.63,53.7,53.43,53.44,105170.0,48.0661,48.1288,47.8868,47.8958,105170.0
2021-04-08 13:00:00,53.45,53.62,53.41,53.53,96164.0,47.9048,48.0571,47.8689,47.9765,96164.0
2021-04-08 13:30:00,53.53,53.53,53.2,53.23,117955.0,47.9765,47.9765,47.6807,47.7076,117955.0
2021-04-08 14:00:00,53.23,53.3,53.14,53.29,97882.0,47.7076,47.7703,47.6269,47.7614,97882.0
2021-04-08 14:30:00,53.28,53.44,53.27,53.44,95431.0,47.7524,47.8958,47.7434,47.8958,95431.0
2021-04-08 15:00:00,53.44,53.51,53.32,53.41,123171.0,47.8958,47.9585,47.7882,47.8689,123171.0
2021-04-08 15:30:00,53.41,53.62,53.28,53.34,746457.0,47.8689,48.0571,47.7524,47.8062,746457.0
2021-04-09 09:30:00,53.36,53.78,53.15,53.78,204084.0,47.8241,48.2005,47.6359,48.2005,204084.0
2021-04-09 10:00:00,53.76,53.81,52.84,53.02,241726.0,48.1826,48.2274,47.358,47.5194,241726.0
2021-04-09 10:30:00,53.01,53.2,52.93,53.19,161200.0,47.5104,47.6807,47.4387,47.6717,161200.0
2021-04-09 11:00:00,53.19,53.39,53.12,53.24,218264.0,47.6717,47.851,47.609,47.7165,218264.0
2021-04-09 11:30:00,53.24,53.29,53.0,53.03,103891.0,47.7165,47.7614,47.5014,47.5283,103891.0
2021-04-09 12:00:00,53.01,53.01,52.67,52.8,118128.0,47.5104,47.5104,47.2057,47.3222,118128.0
2021-04-09 12:30:00,52.78,52.93,52.68,52.84,105656.0,47.3043,47.4387,47.2146,47.358,105656.0
2021-04-09 13:00:00,52.84,52.94,52.81,52.87,107595.0,47.358,47.4477,47.3312,47.3849,107595.0
2021-04-09 13:30:00,52.87,52.87,52.66,52.78,105825.0,47.3849,47.3849,47.1967,47.3043,105825.0
2021-04-09 14:00:00,52.78,53.02,52.71,52.98,117680.0,47.3043,47.5194,47.2415,47.4835,117680.0
2021-04-09 14:30:00,52.98,53.05,52.86,52.92,101334.0,47.4835,47.5463,47.376,47.4297,101334.0
2021-04-09 15:00:00,52.92,52.99,52.69,52.94,165308.0,47.4297,47.4925,47.2236,47.4477,165308.0
2021-04-09 15:30:00,52.94,53.01,52.77,52.84,439943.0,47.4477,47.5104,47.2953,47.358,439943.0
2021-04-12 09:30:00,53.42,53.75,53.03,53.15,220514.0,47.8779,48.1736,47.5283,47.6359,220514.0
2021-04-12 10:00:00,53.11,53.36,53.01,53.05,135630.0,47.6,47.8241,47.5104,47.5463,135630.0
2021-04-12 10:30:00,53.06,53.16,52.9,53.0,129586.0,47.5552,47.6448,47.4118,47.5014,129586.0
2021-04-12 11:00:00,52.98,52.99,52.68,52.83,132064.0,47.4835,47.4925,47.2146,47.3491,132064.0
2021-04-12 11:30:00,52.82,52.95,52.75,52.82,164023.0,47.3401,47.4566,47.2774,47.3401,164023.0
2021-04-12 12:00:00,52.82,52.83,52.52,52.64,202356.0,47.3401,47.3491,47.0712,47.1788,202356.0
2021-04-12 12:30:00,52.64,52.75,52.52,52.66,174160.0,47.1788,47.2774,47.0712,47.1967,174160.0
2021-04-12 13:00:00,52.66,52.66,52.36,52.49,163599.0,47.1967,47.1967,46.9278,47.0444,163599.0
2021-04-12 13:30:00,52.49,52.49,52.14,52.21,138334.0,47.0444,47.0444,46.7307,46.7934,138334.0
2021-04-12 14:00:00,52.21,52.34,52.02,52.27,174174.0,46.7934,46.9099,46.6231,46.8472,174174.0
2021-04-12 14:30:00,52.27,52.27,52.12,52.2,104828.0,46.8472,46.8472,46.7127,46.7844,104828.0
2021-04-12 15:00:00,52.2,52.4,52.14,52.32,150089.0,46.7844,46.9637,46.7307,46.892,150089.0
2021-04-12 15:30:00,52.33,52.38,52.16,52.22,536204.0,46.901,46.9458,46.7486,46.8024,536204.0
2021-04-13 09:30:00,51.8,52.2,51.55,51.85,265162.0,46.4259,46.7844,46.2019,46.4708,265162.0
2021-04-13 10:00:00,51.86,52.26,51.86,52.12,250004.0,46.4797,46.8382,46.4797,46.7127,250004.0
2021-04-13 10:30:00,52.13,52.32,52.0,52.26,165441.0,46.7217,46.892,46.6052,46.8382,165441.0
2021-04-13 11:00:00,52.26,52.61,52.21,52.51,140347.0,46.8382,47.1519,46.7934,47.0623,140347.0
2021-04-13 11:30:00,52.51,52.6,52.35,52.59,135415.0,47.0623,47.1429,46.9189,47.134,135415.0
2021-04-13 12:00:00,52.59,52.71,52.48,52.53,91278.0,47.134,47.2415,47.0354,47.0802,91278.0
2021-04-13 12:30:00,52.52,52.57,52.41,52.42,140574.0,47.0712,47.1161,46.9727,46.9816,140574.0
2021-04-13 13:00:00,52.42,52.51,52.35,52.49,123866.0,46.9816,47.0623,46.9189,47.0444,123866.0
2021-04-13 13:30:00,52.48,52.56,52.42,52.55,84830.0,47.0354,47.1071,46.9816,47.0981,84830.0
2021-04-13 14:00:00,52.54,52.71,52.53,52.6,109022.0,47.0892,47.2415,47.0802,47.1429,109022.0
2021-04-13 14:30:00,52.61,52.66,52.46,52.47,102737.0,47.1519,47.1967,47.0175,47.0264,102737.0
2021-04-13 15:00:00,52.46,52.67,52.45,52.55,145005.0,47.0175,47.2057,47.0085,47.0981,145005.0
2021-04-13 15:30:00,52.55,52.64,52.43,52.56,360695.0,47.0981,47.1788,46.9906,47.1071,360695.0
2021-04-14 09:30:00,53.09,53.65,52.97,53.54,313092.0,47.5821,48.084,47.4746,47.9854,313092.0
2021-04-14 10:00:00,53.54,53.94,53.53,53.59,135888.0,47.9854,48.3439,47.9765,48.0302,135888.0
2021-04-14 10:30:00,53.61,54.79,53.61,54.68,398227.0,48.0482,49.1057,48.0482,49.0072,398227.0
2021-04-14 11:00:00,54.68,54.88,54.45,54.81,190150.0,49.0072,49.1864,48.801,49.1237,190150.0
2021-04-14 11:30:00,54.81,54.88,54.6,54.65,155079.0,49.1237,49.1864,48.9355,48.9803,155079.0
2021-04-14 12:00:00,54.65,54.81,54.5,54.62,235431.0,48.9803,49.1237,48.8458,48.9534,235431.0
2021-04-14 12:30:00,54.63,54.69,54.31,54.32,130266.0,48.9623,49.0161,48.6755,48.6845,130266.0
2021-04-14 13:00:00,54.32,54.34,54.01,54.04,215455.0,48.6845,48.7024,48.4067,48.4336,215455.0
2021-04-14 13:30:00,54.05,54.27,54.03,54.08,181054.0,48.4425,48.6397,48.4246,48.4694,181054.0
2021-04-14 14:00:00,54.1,54.16,53.82,54.12,150828.0,48.4873,48.5411,48.2364,48.5053,150828.0
2021-04-14 14:30:00,54.13,54.14,53.85,53.87,203822.0,48.5142,48.5232,48.2633,48.2812,203822.0
2021-04-14 15:00:00,53.87,53.87,53.53,53.77,230823.0,48.2812,48.2812,47.9765,48.1916,230823.0
2021-04-14 15:30:00,53.77,53.91,53.68,53.88,510191.0,48.1916,48.317,48.1109,48.2901,510191.0
2021-04-15 09:30:00,53.9,53.9,52.94,53.36,258930.0,48.3081,48.3081,47.4477,47.8241,258930.0
2021-04-15 10:00:00,53.32,53.55,52.89,53.46,148322.0,47.7882,47.9944,47.4029,47.9137,148322.0
2021-04-15 10:30:00,53.46,53.79,53.4,53.74,228666.0,47.9137,48.2095,47.8599,48.1647,228666.0
2021-04-15 11:00:00,53.74,53.9,53.35,53.38,461025.0,48.1647,48.3081,47.8151,47.842,461025.0
2021-04-15 11:30:00,53.37,53.78,53.34,53.72,120494.0,47.8331,48.2005,47.8062,48.1467,120494.0
2021-04-15 12:00:00,53.73,53.79,53.61,53.64,173415.0,48.1557,48.2095,48.0482,48.075,173415.0
2021-04-15 12:30:00,53.65,53.7,53.45,53.48,86074.0,48.084,48.1288,47.9048,47.9316,86074.0
2021-04-15 13:00:00,53.49,53.58,53.38,53.53,119503.0,47.9406,48.0213,47.842,47.9765,119503.0
2021-04-15 13:30:00,53.52,53.6,53.43,53.59,105842.0,47.9675,48.0392,47.8868,48.0302,105842.0
2021-04-15 14:00:00,53.59,53.91,53.59,53.79,231724.0,48.0302,48.317,48.0302,48.2095,231724.0
2021-04-15 14:30:00,53.79,53.83,53.67,53.77,174744.0,48.2095,48.2453,48.1019,48.1916,174744.0
2021-04-15 15:00:00,53.76,53.81,53.49,53.5,105980.0,48.1826,48.2274,47.9406,47.9496,105980.0
2021-04-15 15:30:00,53.5,53.92,53.47,53.87,565439.0,47.9496,48.326,47.9227,48.2812,565439.0
2021-04-16 09:30:00,55.2,55.58,54.16,54.21,635424.0,49.4732,49.8138,48.5411,48.5859,635424.0
2021-04-16 10:00:00,54.21,54.23,53.72,54.01,236776.0,48.5859,48.6038,48.1467,48.4067,236776.0
2021-04-16 10:30:00,54.02,54.4,53.74,53.98,258381.0,48.4156,48.7562,48.1647,48.3798,258381.0
2021-04-16 11:00:00,53.96,54.33,53.95,54.19,184748.0,48.3618,48.6935,48.3529,48.568,184748.0
2021-04-16 11:30:00,54.15,54.27,53.96,54.09,91144.0,48.5321,48.6397,48.3618,48.4784,91144.0
2021-04-16 12:00:00,54.08,54.25,54.05,54.19,76427.0,48.4694,48.6218,48.4425,48.568,76427.0
2021-04-16 12:30:00,54.19,54.3,54.08,54.26,72595.0,48.568,48.6666,48.4694,48.6307,72595.0
2021-04-16 13:00:00,54.27,54.65,54.22,54.62,192129.0,48.6397,48.9803,48.5949,48.9534,192129.0
2021-04-16 13:30:00,54.62,54.68,54.52,54.54,85188.0,48.9534,49.0072,48.8638,48.8817,85188.0
2021-04-16 14:00:00,54.53,54.76,54.41,54.42,103256.0,48.8727,49.0789,48.7652,48.7741,103256.0
2021-04-16 14:30:00,54.42,54.64,54.37,54.61,118689.0,48.7741,48.9713,48.7293,48.9444,118689.0
2021-04-16 15:00:00,54.6,54.66,54.41,54.49,135227.0,48.9355,48.9892,48.7652,48.8369,135227.0
2021-04-16 15:30:00,54.5,54.54,54.21,54.28,733891.0,48.8458,48.8817,48.5859,48.6487,733891.0
2021-04-19 09:30:00,53.85,54.33,53.85,54.18,189029.0,48.2633,48.6935,48.2633,48.559,189029.0
2021-04-19 10:00:00,54.16,54.22,53.45,53.96,225828.0,48.5411,48.5949,47.9048,48.3618,225828.0
2021-04-19 10:30:00,53.97,53.98,53.06,53.1,175635.0,48.3708,48.3798,47.5552,47.5911,175635.0
2021-04-19 11:00:00,53.09,53.42,52.86,53.35,160750.0,47.5821,47.8779,47.376,47.8151,160750.0
2021-04-19 11:30:00,53.39,53.49,53.18,53.18,126692.0,47.851,47.9406,47.6628,47.6628,126692.0
2021-04-19 12:00:00,53.15,53.42,53.13,53.34,104709.0,47.6359,47.8779,47.618,47.8062,104709.0
2021-04-19 12:30:00,53.34,53.42,53.23,53.24,120569.0,47.8062,47.8779,47.7076,47.7165,120569.0
2021-04-19 13:00:00,53.23,53.37,53.12,53.12,104550.0,47.7076,47.8331,47.609,47.609,104550.0
2021-04-19 13:30:00,53.13,53.38,53.08,53.33,91654.0,47.618,47.842,47.5731,47.7972,91654.0
2021-04-19 14:00:00,53.32,53.39,53.17,53.27,160562.0,47.7882,47.851,47.6538,47.7434,160562.0
2021-04-19 14:30:00,53.28,53.42,53.11,53.26,487130.0,47.7524,47.8779,47.6,47.7345,487130.0
2021-04-19 15:00:00,53.27,53.42,53.22,53.28,149772.0,47.7434,47.8779,47.6986,47.7524,149772.0
2021-04-19 15:30:00,53.28,53.49,53.25,53.44,457766.0,47.7524,47.9406,47.7255,47.8958,457766.0
2021-04-20 09:30:00,53.09,53.23,52.19,52.23,276123.0,47.5821,47.7076,46.7755,46.8113,276123.0
2021-04-20 10:00:00,52.23,52.68,52.19,52.59,224649.0,46.8113,47.2146,46.7755,47.134,224649.0
2021-04-20 10:30:00,52.58,52.58,51.5,51.75,360180.0,47.125,47.125,46.1571,46.3811,360180.0
2021-04-20 11:00:00,51.75,51.83,51.45,51.81,332537.0,46.3811,46.4528,46.1123,46.4349,332537.0
2021-04-20 11:30:00,51.81,52.04,51.66,52.02,215124.0,46.4349,46.641,46.3005,46.6231,215124.0
2021-04-20 12:00:00,52.03,52.25,51.89,52.16,160911.0,46.6321,46.8293,46.5066,46.7486,160911.0
2021-04-20 12:30:00,52.17,52.27,51.93,52.1,149435.0,46.7576,46.8472,46.5425,46.6948,149435.0
2021-04-20 13:00:00,52.1,52.17,51.96,52.06,129030.0,46.6948,46.7576,46.5693,46.659,129030.0
2021-04-20 13:30:00,52.07,52.07,51.9,52.03,103169.0,46.6679,46.6679,46.5156,46.6321,103169.0
2021-04-20 14:00:00,52.03,52.17,52.01,52.06,139809.0,46.6321,46.7576,46.6142,46.659,139809.0
2021-04-20 14:30:00,52.05,52.09,51.93,51.95,164127.0,46.65,46.6859,46.5425,46.5604,164127.0
2021-04-20 15:00:00,51.96,52.18,51.94,52.02,119047.0,46.5693,46.7665,46.5514,46.6231,119047.0
2021-04-20 15:30:00,52.02,52.17,51.89,52.05,490603.0,46.6231,46.7576,46.5066,46.65,490603.0
2021-04-21 09:30:00,51.43,52.41,51.28,52.13,171765.0,46.0943,46.9727,45.9599,46.7217,171765.0
2021-04-21 10:00:00,52.13,52.77,52.13,52.58,131766.0,46.7217,47.2953,46.7217,47.125,131766.0
2021-04-21 10:30:00,52.55,53.12,52.55,53.01,174570.0,47.0981,47.609,47.0981,47.5104,174570.0
2021-04-21 11:00:00,53.03,53.12,52.66,52.78,130265.0,47.5283,47.609,47.1967,47.3043,130265.0
2021-04-21 11:30:00,52.77,53.02,52.65,52.93,116007.0,47.2953,47.5194,47.1878,47.4387,116007.0
2021-04-21 12:00:00,52.95,53.15,52.91,53.05,125876.0,47.4566,47.6359,47.4208,47.5463,125876.0
2021-04-21 12:30:00,53.04,53.23,53.02,53.11,113871.0,47.5373,47.7076,47.5194,47.6,113871.0
2021-04-21 13:00:00,53.12,53.12,52.83,52.83,69858.0,47.609,47.609,47.3491,47.3491,69858.0
2021-04-21 13:30:00,52.82,53.05,52.82,53.04,56143.0,47.3401,47.5463,47.3401,47.5373,56143.0
2021-04-21 14:00:00,53.04,53.16,52.97,53.05,72662.0,47.5373,47.6448,47.4746,47.5463,72662.0
2021-04-21 14:30:00,53.05,53.28,53.01,53.28,78559.0,47.5463,47.7524,47.5104,47.7524,78559.0
2021-04-21 15:00:00,53.28,53.33,53.1,53.12,90795.0,47.7524,47.7972,47.5911,47.609,90795.0
2021-04-21 15:30:00,53.12,53.42,53.06,53.31,310096.0,47.609,47.8779,47.5552,47.7793,310096.0
2021-04-22 09:30:00,53.31,53.31,52.22,52.7,275959.0,47.7793,47.7793,46.8024,47.2326,275959.0
2021-04-22 10:00:00,52.7,53.01,52.34,52.34,310033.0,47.2326,47.5104,46.9099,46.9099,310033.0
2021-04-22 10:30:00,52.33,52.77,52.19,52.74,354554.0,46.901,47.2953,46.7755,47.2684,354554.0
2021-04-22 11:00:00,52.75,53.18,52.74,53.07,245307.0,47.2774,47.6628,47.2684,47.5642,245307.0
2021-04-22 11:30:00,53.08,53.19,52.91,53.02,241735.0,47.5731,47.6717,47.4208,47.5194,241735.0
2021-04-22 12:00:00,53.01,53.18,52.98,53.04,178875.0,47.5104,47.6628,47.4835,47.5373,178875.0
2021-04-22 12:30:00,53.03,53.18,52.96,53.13,191159.0,47.5283,47.6628,47.4656,47.618,191159.0
2021-04-22 13:00:00,53.13,53.14,52.51,53.02,229900.0,47.618,47.6269,47.0623,47.5194,229900.0
2021-04-22 13:30:00,53.01,53.01,52.09,52.16,368869.0,47.5104,47.5104,46.6859,46.7486,368869.0
2021-04-22 14:00:00,52.17,52.47,51.97,52.46,279668.0,46.7576,47.0264,46.5783,47.0175,279668.0
2021-04-22 14:30:00,52.46,52.55,52.33,52.51,205318.0,47.0175,47.0981,46.901,47.0623,205318.0
2021-04-22 15:00:00,52.51,52.56,52.14,52.23,264204.0,47.0623,47.1071,46.7307,46.8113,264204.0
2021-04-22 15:30:00,52.23,52.4,52.01,52.07,830133.0,46.8113,46.9637,46.6142,46.6679,830133.0
2021-04-23 09:30:00,52.44,53.0,52.09,52.96,291122.0,46.9995,47.5014,46.6859,47.4656,291122.0
2021-04-23 10:00:00,52.95,53.15,52.77,53.14,186790.0,47.4566,47.6359,47.2953,47.6269,186790.0
2021-04-23 10:30:00,53.15,53.16,52.68,52.78,207480.0,47.6359,47.6448,47.2146,47.3043,207480.0
2021-04-23 11:00:00,52.79,52.98,52.64,52.73,182707.0,47.3132,47.4835,47.1788,47.2595,182707.0
2021-04-23 11:30:00,52.73,52.81,52.56,52.68,177795.0,47.2595,47.3312,47.1071,47.2146,177795.0
2021-04-23 12:00:00,52.68,52.74,52.52,52.57,188677.0,47.2146,47.2684,47.0712,47.1161,188677.0
2021-04-23 12:30:00,52.57,52.86,52.47,52.74,218867.0,47.1161,47.376,47.0264,47.2684,218867.0
2021-04-23 13:00:00,52.73,52.77,52.52,52.64,143963.0,47.2595,47.2953,47.0712,47.1788,143963.0
2021-04-23 13:30:00,52.64,52.75,52.62,52.73,159762.0,47.1788,47.2774,47.1609,47.2595,159762.0
2021-04-23 14:00:00,52.73,52.81,52.56,52.65,156905.0,47.2595,47.3312,47.1071,47.1878,156905.0
2021-04-23 14:30:00,52.64,52.89,52.59,52.84,162588.0,47.1788,47.4029,47.134,47.358,162588.0
2021-04-23 15:00:00,52.85,53.12,52.84,53.08,293223.0,47.367,47.609,47.358,47.5731,293223.0
2021-04-23 15:30:00,53.08,53.24,52.94,53.0,579314.0,47.5731,47.7165,47.4477,47.5014,579314.0
2021-04-26 09:30:00,52.84,53.58,52.72,53.35,305918.0,47.358,48.0213,47.2505,47.8151,305918.0
2021-04-26 10:00:00,53.36,53.55,53.28,53.38,219696.0,47.8241,47.9944,47.7524,47.842,219696.0
2021-04-26 10:30:00,53.39,53.53,52.94,53.04,185135.0,47.851,47.9765,47.4477,47.5373,185135.0
2021-04-26 11:00:00,53.05,53.31,53.04,53.19,167482.0,47.5463,47.7793,47.5373,47.6717,167482.0
2021-04-26 11:30:00,53.19,53.45,53.1,53.45,178278.0,47.6717,47.9048,47.5911,47.9048,178278.0
2021-04-26 12:00:00,53.46,53.49,53.15,53.22,180395.0,47.9137,47.9406,47.6359,47.6986,180395.0
2021-04-26 12:30:00,53.23,53.4,53.15,53.3,206924.0,47.7076,47.8599,47.6359,47.7703,206924.0
2021-04-26 13:00:00,53.3,53.43,53.24,53.3,173204.0,47.7703,47.8868,47.7165,47.7703,173204.0
2021-04-26 13:30:00,53.31,53.36,53.21,53.23,122575.0,47.7793,47.8241,47.6897,47.7076,122575.0
2021-04-26 14:00:00,53.23,53.31,53.07,53.15,147287.0,47.7076,47.7793,47.5642,47.6359,147287.0
2021-04-26 14:30:00,53.16,53.29,53.11,53.22,191051.0,47.6448,47.7614,47.6,47.6986,191051.0
2021-04-26 15:00:00,53.23,53.49,53.18,53.23,178124.0,47.7076,47.9406,47.6628,47.7076,178124.0
2021-04-26 15:30:00,53.23,53.42,53.14,53.27,397812.0,47.7076,47.8779,47.6269,47.7434,397812.0
2021-04-27 09:30:00,53.46,53.99,53.4,53.93,288049.0,47.9137,48.3887,47.8599,48.335,288049.0
2021-04-27 10:00:00,53.92,53.96,53.4,53.65,297838.0,48.326,48.3618,47.8599,48.084,297838.0
2021-04-27 10:30:00,53.67,53.84,53.53,53.82,182148.0,48.1019,48.2543,47.9765,48.2364,182148.0
2021-04-27 11:00:00,53.84,53.89,53.72,53.76,236231.0,48.2543,48.2991,48.1467,48.1826,236231.0
2021-04-27 11:30:00,53.77,54.05,53.76,53.9,196839.0,48.1916,48.4425,48.1826,48.3081,196839.0
2021-04-27 12:00:00,53.91,53.94,53.63,53.68,136703.0,48.317,48.3439,48.0661,48.1109,136703.0
2021-04-27 12:30:00,53.68,53.68,53.27,53.28,185846.0,48.1109,48.1109,47.7434,47.7524,185846.0
2021-04-27 13:00:00,53.27,53.51,53.25,53.28,171723.0,47.7434,47.9585,47.7255,47.7524,171723.0
2021-04-27 13:30:00,53.27,53.4,53.21,53.32,137243.0,47.7434,47.8599,47.6897,47.7882,137243.0
2021-04-27 14:00:00,53.33,53.4,53.12,53.39,260377.0,47.7972,47.8599,47.609,47.851,260377.0
2021-04-27 14:30:00,53.39,53.54,53.33,53.49,281610.0,47.851,47.9854,47.7972,47.9406,281610.0
2021-04-27 15:00:00,53.49,53.87,53.41,53.85,188380.0,47.9406,48.2812,47.8689,48.2633,188380.0
2021-04-27 15:30:00,53.85,54.06,53.74,53.88,606809.0,48.2633,48.4515,48.1647,48.2901,606809.0
2021-04-28 09:30:00,54.41,55.11,54.38,54.4,392792.0,48.7652,49.3925,48.7383,48.7562,392792.0
2021-04-28 10:00:00,54.4,55.11,54.37,55.05,194645.0,48.7562,49.3925,48.7293,49.3388,194645.0
2021-04-28 10:30:00,55.06,55.59,55.06,55.41,348947.0,49.3477,49.8227,49.3477,49.6614,348947.0
2021-04-28 11:00:00,55.42,55.64,55.32,55.51,245908.0,49.6704,49.8676,49.5808,49.751,245908.0
2021-04-28 11:30:00,55.51,55.72,55.31,55.69,221855.0,49.751,49.9393,49.5718,49.9124,221855.0
2021-04-28 12:00:00,55.69,55.74,55.48,55.54,197242.0,49.9124,49.9572,49.7242,49.7779,197242.0
2021-04-28 12:30:00,55.54,55.64,55.42,55.46,171182.0,49.7779,49.8676,49.6704,49.7062,171182.0
2021-04-28 13:00:00,55.48,55.54,55.32,55.36,161675.0,49.7242,49.7779,49.5808,49.6166,161675.0
2021-04-28 13:30:00,55.36,55.43,55.17,55.28,145000.0,49.6166,49.6793,49.4463,49.5449,145000.0
2021-04-28 14:00:00,55.25,55.37,55.09,55.33,239630.0,49.518,49.6256,49.3746,49.5897,239630.0
2021-04-28 14:30:00,55.32,55.5,55.29,55.34,251209.0,49.5808,49.7421,49.5539,49.5987,251209.0
2021-04-28 15:00:00,55.34,55.48,55.14,55.43,249601.0,49.5987,49.7242,49.4194,49.6793,249601.0
2021-04-28 15:30:00,55.43,55.74,55.23,55.46,1179448.0,49.6793,49.9572,49.5001,49.7062,1179448.0
2021-04-29 09:30:00,56.31,57.25,56.1,57.05,736742.0,50.468,51.3105,50.2798,51.1313,736742.0
2021-04-29 10:00:00,57.08,57.14,56.43,56.66,303414.0,51.1582,51.2119,50.5756,50.7817,303414.0
2021-04-29 10:30:00,56.69,56.7,56.19,56.5,395442.0,50.8086,50.8176,50.3605,50.6383,395442.0
2021-04-29 11:00:00,56.49,56.68,56.19,56.38,223198.0,50.6294,50.7997,50.3605,50.5308,223198.0
2021-04-29 11:30:00,56.4,56.44,56.07,56.15,195141.0,50.5487,50.5846,50.2529,50.3246,195141.0
2021-04-29 12:00:00,56.15,56.18,55.65,55.72,235450.0,50.3246,50.3515,49.8765,49.9393,235450.0
2021-04-29 12:30:00,55.72,56.37,55.67,56.23,313258.0,49.9393,50.5218,49.8944,50.3963,313258.0
2021-04-29 13:00:00,56.26,56.33,56.07,56.18,180748.0,50.4232,50.486,50.2529,50.3515,180748.0
2021-04-29 13:30:00,56.18,56.23,55.95,55.98,161515.0,50.3515,50.3963,50.1454,50.1723,161515.0
2021-04-29 14:00:00,55.98,56.1,55.9,56.1,140679.0,50.1723,50.2798,50.1006,50.2798,140679.0
2021-04-29 14:30:00,56.1,56.3,56.02,56.19,232499.0,50.2798,50.4591,50.2081,50.3605,232499.0
2021-04-29 15:00:00,56.19,56.31,55.89,55.91,225996.0,50.3605,50.468,50.0916,50.1095,225996.0
2021-04-29 15:30:00,55.91,56.11,55.83,56.02,600569.0,50.1095,50.2888,50.0378,50.2081,600569.0
2021-04-30 09:30:00,55.39,57.1,55.16,56.89,357571.0,49.6435,51.1761,49.4374,50.9879,357571.0
2021-04-30 10:00:00,56.95,57.08,56.25,56.34,261819.0,51.0416,51.1582,50.4143,50.4949,261819.0
2021-04-30 10:30:00,56.34,56.37,55.87,55.95,235699.0,50.4949,50.5218,50.0737,50.1454,235699.0
2021-04-30 11:00:00,55.95,56.2,55.84,56.08,194719.0,50.1454,50.3695,50.0468,50.2619,194719.0
2021-04-30 11:30:00,56.07,56.2,55.92,56.03,180307.0,50.2529,50.3695,50.1185,50.2171,180307.0
2021-04-30 12:00:00,56.03,56.14,55.96,56.05,179433.0,50.2171,50.3157,50.1544,50.235,179433.0
2021-04-30 12:30:00,56.04,56.35,55.98,56.32,205519.0,50.2261,50.5039,50.1723,50.477,205519.0
2021-04-30 13:00:00,56.31,56.4,56.19,56.31,203251.0,50.468,50.5487,50.3605,50.468,203251.0
2021-04-30 13:30:00,56.31,56.45,56.1,56.23,190284.0,50.468,50.5935,50.2798,50.3963,190284.0
2021-04-30 14:00:00,56.23,56.31,56.06,56.15,178788.0,50.3963,50.468,50.244,50.3246,178788.0
2021-04-30 14:30:00,56.15,56.21,56.02,56.03,197697.0,50.3246,50.3784,50.2081,50.2171,197697.0
2021-04-30 15:00:00,56.03,56.1,55.77,55.93,237305.0,50.2171,50.2798,49.9841,50.1275,237305.0
2021-04-30 15:30:00,55.93,55.94,55.54,55.64,504401.0,50.1275,50.1364,49.7779,49.8676,504401.0
2021-05-03 09:30:00,56.52,57.07,56.16,56.79,424653.0,50.6563,51.1492,50.3336,50.8982,424653.0
2021-05-03 10:00:00,56.75,56.95,56.22,56.29,269653.0,50.8624,51.0416,50.3874,50.4501,269653.0
2021-05-03 10:30:00,56.3,56.87,56.22,56.76,260342.0,50.4591,50.9699,50.3874,50.8714,260342.0
2021-05-03 11:00:00,56.76,57.13,56.64,56.96,240637.0,50.8714,51.203,50.7638,51.0506,240637.0
2021-05-03 11:30:00,56.96,57.18,56.86,56.99,186646.0,51.0506,51.2478,50.961,51.0775,186646.0
2021-05-03 12:00:00,56.99,57.46,56.94,57.46,230428.0,51.0775,51.4987,51.0327,51.4987,230428.0
2021-05-03 12:30:00,57.45,57.49,57.3,57.38,186633.0,51.4898,51.5256,51.3553,51.427,186633.0
2021-05-03 13:00:00,57.38,57.44,57.17,57.21,185099.0,51.427,51.4808,51.2388,51.2747,185099.0
2021-05-03 13:30:00,57.21,57.49,57.19,57.42,209832.0,51.2747,51.5256,51.2567,51.4629,209832.0
2021-05-03 14:00:00,57.41,57.48,57.26,57.35,243734.0,51.4539,51.5167,51.3195,51.4001,243734.0
2021-05-03 14:30:00,57.34,57.68,57.3,57.51,339552.0,51.3912,51.6959,51.3553,51.5436,339552.0
2021-05-03 15:00:00,57.51,57.55,57.17,57.35,307291.0,51.5436,51.5794,51.2388,51.4001,307291.0
2021-05-03 15:30:00,57.35,57.35,57.09,57.21,649385.0,51.4001,51.4001,51.1671,51.2747,649385.0
2021-05-04 09:30:00,56.0,57.54,55.38,56.73,1087040.0,50.1902,51.5704,49.6345,50.8445,1087040.0
2021-05-04 10:00:00,56.75,57.76,56.28,57.75,418626.0,50.8624,51.7676,50.4412,51.7587,418626.0
2021-05-04 10:30:00,57.75,57.99,57.33,57.47,424091.0,51.7587,51.9738,51.3822,51.5077,424091.0
2021-05-04 11:00:00,57.46,57.55,57.07,57.45,313237.0,51.4987,51.5794,51.1492,51.4898,313237.0
2021-05-04 11:30:00,57.44,57.75,57.38,57.66,278683.0,51.4808,51.7587,51.427,51.678,278683.0
2021-05-04 12:00:00,57.65,58.22,57.64,58.07,346998.0,51.669,52.1799,51.6601,52.0455,346998.0
2021-05-04 12:30:00,58.07,58.07,57.59,57.74,316754.0,52.0455,52.0455,51.6153,51.7497,316754.0
2021-05-04 13:00:00,57.75,57.99,57.59,57.86,262980.0,51.7587,51.9738,51.6153,51.8572,262980.0
2021-05-04 13:30:00,57.87,58.0,57.72,57.85,213018.0,51.8662,51.9827,51.7318,51.8483,213018.0
2021-05-04 14:00:00,57.85,57.87,57.48,57.51,298977.0,51.8483,51.8662,51.5167,51.5436,298977.0
2021-05-04 14:30:00,57.51,57.62,57.35,57.41,250806.0,51.5436,51.6421,51.4001,51.4539,250806.0
2021-05-04 15:00:00,57.41,57.47,57.07,57.2,349205.0,51.4539,51.5077,51.1492,51.2657,349205.0
2021-05-04 15:30:00,57.2,57.35,57.03,57.34,706923.0,51.2657,51.4001,51.1133,51.3912,706923.0
2021-05-05 09:30:00,57.95,58.56,57.2,58.51,409277.0,51.9379,52.4846,51.2657,52.4398,409277.0
2021-05-05 10:00:00,58.56,58.66,58.08,58.54,344649.0,52.4846,52.5742,52.0544,52.4667,344649.0
2021-05-05 10:30:00,58.56,58.94,58.33,58.86,425394.0,52.4846,52.8252,52.2785,52.7535,425394.0
2021-05-05 11:00:00,58.84,59.24,58.63,59.18,394888.0,52.7356,53.0941,52.5474,53.0403,394888.0
2021-05-05 11:30:00,59.19,59.24,58.93,59.24,257785.0,53.0493,53.0941,52.8162,53.0941,257785.0
2021-05-05 12:00:00,59.24,59.29,58.95,59.14,267485.0,53.0941,53.1389,52.8342,53.0044,267485.0
2021-05-05 12:30:00,59.14,59.23,58.67,58.77,324178.0,53.0044,53.0851,52.5832,52.6728,324178.0
2021-05-05 13:00:00,58.77,59.0,58.72,58.91,295363.0,52.6728,52.879,52.628,52.7983,295363.0
2021-05-05 13:30:00,58.91,58.91,58.62,58.67,244707.0,52.7983,52.7983,52.5384,52.5832,244707.0
2021-05-05 14:00:00,58.67,59.08,58.62,59.04,266131.0,52.5832,52.9507,52.5384,52.9148,266131.0
2021-05-05 14:30:00,59.03,59.15,58.95,59.03,275121.0,52.9059,53.0134,52.8342,52.9059,275121.0
2021-05-05 15:00:00,59.02,59.07,58.67,58.94,317954.0,52.8969,52.9417,52.5832,52.8252,317954.0
2021-05-05 15:30:00,58.94,59.39,58.84,59.36,1110151.0,52.8252,53.2285,52.7356,53.2016,1110151.0
2021-05-06 09:30:00,59.5,59.86,59.21,59.38,419366.0,53.3271,53.6497,53.0672,53.2195,419366.0
2021-05-06 10:00:00,59.37,59.53,58.84,59.13,322818.0,53.2106,53.354,52.7356,52.9955,322818.0
2021-05-06 10:30:00,59.15,59.86,59.1,59.71,279183.0,53.0134,53.6497,52.9686,53.5153,279183.0
2021-05-06 11:00:00,59.73,59.85,59.42,59.76,270146.0,53.5332,53.6408,53.2554,53.5601,270146.0
2021-05-06 11:30:00,59.77,59.99,59.74,59.96,374847.0,53.5691,53.7663,53.5422,53.7394,374847.0
2021-05-06 12:00:00,59.98,60.05,59.46,59.61,480974.0,53.7573,53.82,53.2912,53.4257,480974.0
2021-05-06 12:30:00,59.61,59.61,59.1,59.28,250942.0,53.4257,53.4257,52.9686,53.1299,250942.0
2021-05-06 13:00:00,59.3,59.58,59.25,59.4,251261.0,53.1478,53.3988,53.103,53.2375,251261.0
2021-05-06 13:30:00,59.43,59.51,59.2,59.28,254302.0,53.2644,53.3361,53.0582,53.1299,254302.0
2021-05-06 14:00:00,59.27,59.52,59.23,59.3,277759.0,53.121,53.345,53.0851,53.1478,277759.0
2021-05-06 14:30:00,59.31,59.38,59.14,59.26,234759.0,53.1568,53.2195,53.0044,53.112,234759.0
2021-05-06 15:00:00,59.26,59.32,59.11,59.14,323881.0,53.112,53.1658,52.9776,53.0044,323881.0
2021-05-06 15:30:00,59.15,59.46,59.15,59.42,1061641.0,53.0134,53.2912,53.0134,53.2554,1061641.0
2021-05-07 09:30:00,59.0,59.8,58.67,59.38,344345.0,52.879,53.596,52.5832,53.2195,344345.0
2021-05-07 10:00:00,59.37,59.56,58.86,58.94,286087.0,53.2106,53.3809,52.7535,52.8252,286087.0
2021-05-07 10:30:00,58.95,59.38,58.81,59.21,318309.0,52.8342,53.2195,52.7087,53.0672,318309.0
2021-05-07 11:00:00,59.21,59.21,58.86,59.01,286580.0,53.0672,53.0672,52.7535,52.8879,286580.0
2021-05-07 11:30:00,59.01,59.29,58.96,59.21,220033.0,52.8879,53.1389,52.8431,53.0672,220033.0
2021-05-07 12:00:00,59.22,59.83,59.22,59.81,264565.0,53.0761,53.6229,53.0761,53.6049,264565.0
2021-05-07 12:30:00,59.82,59.97,59.72,59.88,289008.0,53.6139,53.7483,53.5243,53.6677,289008.0
2021-05-07 13:00:00,59.89,60.07,59.85,59.96,354716.0,53.6766,53.838,53.6408,53.7394,354716.0
2021-05-07 13:30:00,59.97,60.16,59.93,60.04,366750.0,53.7483,53.9186,53.7125,53.8111,366750.0
2021-05-07 14:00:00,60.04,60.22,59.83,60.11,268726.0,53.8111,53.9724,53.6229,53.8738,268726.0
2021-05-07 14:30:00,60.12,60.23,59.86,59.98,308027.0,53.8828,53.9814,53.6497,53.7573,308027.0
2021-05-07 15:00:00,59.97,60.08,59.82,60.05,292020.0,53.7483,53.8469,53.6139,53.82,292020.0
2021-05-07 15:30:00,60.05,60.1,59.86,59.98,878254.0,53.82,53.8648,53.6497,53.7573,878254.0
2021-05-10 09:30:00,60.52,61.11,60.1,60.65,724528.0,54.2413,54.7701,53.8648,54.3578,724528.0
2021-05-10 10:00:00,60.66,60.88,59.85,59.96,398283.0,54.3667,54.5639,53.6408,53.7394,398283.0
2021-05-10 10:30:00,59.96,60.32,59.83,60.3,359754.0,53.7394,54.062,53.6229,54.0441,359754.0
2021-05-10 11:00:00,60.29,60.57,60.26,60.47,299238.0,54.0351,54.2861,54.0082,54.1965,299238.0
2021-05-10 11:30:00,60.47,60.76,60.44,60.7,271983.0,54.1965,54.4564,54.1696,54.4026,271983.0
2021-05-10 12:00:00,60.71,60.72,60.41,60.53,242271.0,54.4116,54.4205,54.1427,54.2502,242271.0
2021-05-10 12:30:00,60.53,60.77,60.51,60.73,264775.0,54.2502,54.4653,54.2323,54.4295,264775.0
2021-05-10 13:00:00,60.72,60.74,60.45,60.72,233207.0,54.4205,54.4384,54.1785,54.4205,233207.0
2021-05-10 13:30:00,60.72,60.99,60.68,60.86,295234.0,54.4205,54.6625,54.3847,54.546,295234.0
2021-05-10 14:00:00,60.85,60.9,60.23,60.38,325796.0,54.537,54.5819,53.9814,54.1158,325796.0
2021-05-10 14:30:00,60.37,60.37,60.02,60.24,280055.0,54.1068,54.1068,53.7931,53.9903,280055.0
2021-05-10 15:00:00,60.22,60.3,60.07,60.24,250252.0,53.9724,54.0441,53.838,53.9903,250252.0
2021-05-10 15:30:00,60.24,60.24,59.64,59.72,802601.0,53.9903,53.9903,53.4526,53.5243,802601.0
2021-05-11 09:30:00,58.75,59.34,57.98,59.26,532905.0,52.6549,53.1837,51.9648,53.112,532905.0
2021-05-11 10:00:00,59.27,59.46,58.18,58.2,411160.0,53.121,53.2912,52.144,52.162,411160.0
2021-05-11 10:30:00,58.19,58.62,57.96,58.34,410365.0,52.153,52.5384,51.9469,52.2874,410365.0
2021-05-11 11:00:00,58.33,58.67,58.04,58.51,217305.0,52.2785,52.5832,52.0186,52.4398,217305.0
2021-05-11 11:30:00,58.51,58.96,58.43,58.77,229575.0,52.4398,52.8431,52.3681,52.6728,229575.0
2021-05-11 12:00:00,58.77,58.79,58.51,58.51,209098.0,52.6728,52.6908,52.4398,52.4398,209098.0
2021-05-11 12:30:00,58.5,58.86,58.36,58.48,232314.0,52.4308,52.7535,52.3054,52.4129,232314.0
2021-05-11 13:00:00,58.48,58.89,58.4,58.87,273270.0,52.4129,52.7804,52.3412,52.7625,273270.0
2021-05-11 13:30:00,58.87,59.04,58.74,58.85,216589.0,52.7625,52.9148,52.6459,52.7445,216589.0
2021-05-11 14:00:00,58.85,59.12,58.78,59.04,177468.0,52.7445,52.9865,52.6818,52.9148,177468.0
2021-05-11 14:30:00,59.04,59.04,58.71,58.96,211087.0,52.9148,52.9148,52.6191,52.8431,211087.0
2021-05-11 15:00:00,58.96,59.0,58.69,58.83,261375.0,52.8431,52.879,52.6011,52.7266,261375.0
2021-05-11 15:30:00,58.83,58.85,58.43,58.65,579163.0,52.7266,52.7445,52.3681,52.5653,579163.0
2021-05-12 09:30:00,58.7,59.64,58.7,59.55,281797.0,52.6101,53.4526,52.6101,53.3719,281797.0
2021-05-12 10:00:00,59.59,60.34,59.51,60.02,402387.0,53.4078,54.0799,53.3361,53.7931,402387.0
2021-05-12 10:30:00,60.01,60.4,59.83,59.98,396849.0,53.7842,54.1337,53.6229,53.7573,396849.0
2021-05-12 11:00:00,59.95,60.39,59.91,60.04,357568.0,53.7304,54.1248,53.6946,53.8111,357568.0
2021-05-12 11:30:00,60.04,60.52,59.94,60.07,408303.0,53.8111,54.2413,53.7214,53.838,408303.0
2021-05-12 12:00:00,60.05,60.08,59.45,59.95,573747.0,53.82,53.8469,53.2823,53.7304,573747.0
2021-05-12 12:30:00,59.94,60.02,59.69,59.92,438105.0,53.7214,53.7931,53.4974,53.7035,438105.0
2021-05-12 13:00:00,59.9,60.13,59.82,59.97,436203.0,53.6856,53.8917,53.6139,53.7483,436203.0
2021-05-12 13:30:00,59.96,59.96,59.61,59.74,194421.0,53.7394,53.7394,53.4257,53.5422,194421.0
2021-05-12 14:00:00,59.74,59.85,59.29,59.33,188080.0,53.5422,53.6408,53.1389,53.1747,188080.0
2021-05-12 14:30:00,59.34,59.65,59.21,59.34,232895.0,53.1837,53.4615,53.0672,53.1837,232895.0
2021-05-12 15:00:00,59.35,59.39,58.86,58.9,276486.0,53.1927,53.2285,52.7535,52.7893,276486.0
2021-05-12 15:30:00,58.9,59.08,58.75,58.97,664413.0,52.7893,52.9507,52.6549,52.8521,664413.0
2021-05-13 09:30:00,58.33,59.88,58.02,59.82,369917.0,52.2785,53.6677,52.0006,53.6139,369917.0
2021-05-13 10:00:00,59.84,60.1,59.39,59.9,324023.0,53.6318,53.8648,53.2285,53.6856,324023.0
2021-05-13 10:30:00,59.92,60.03,59.67,59.88,491675.0,53.7035,53.8021,53.4795,53.6677,491675.0
2021-05-13 11:00:00,59.89,59.89,59.28,59.33,247798.0,53.6766,53.6766,53.1299,53.1747,247798.0
2021-05-13 11:30:00,59.32,59.43,58.9,58.97,210619.0,53.1658,53.2644,52.7893,52.8521,210619.0
2021-05-13 12:00:00,58.98,59.33,58.95,59.13,302777.0,52.861,53.1747,52.8342,52.9955,302777.0
2021-05-13 12:30:00,59.15,59.22,58.6,58.69,280722.0,53.0134,53.0761,52.5205,52.6011,280722.0
2021-05-13 13:00:00,58.69,58.81,58.38,58.57,292494.0,52.6011,52.7087,52.3233,52.4936,292494.0
2021-05-13 13:30:00,58.57,58.59,58.07,58.4,289885.0,52.4936,52.5115,52.0455,52.3412,289885.0
2021-05-13 14:00:00,58.39,58.93,58.39,58.87,245713.0,52.3323,52.8162,52.3323,52.7625,245713.0
2021-05-13 14:30:00,58.87,59.07,58.6,58.65,289471.0,52.7625,52.9417,52.5205,52.5653,289471.0
2021-05-13 15:00:00,58.64,59.03,58.64,58.92,250380.0,52.5563,52.9059,52.5563,52.8073,250380.0
2021-05-13 15:30:00,58.91,59.06,58.76,58.77,487980.0,52.7983,52.9327,52.6639,52.6728,487980.0
2021-05-14 09:30:00,59.46,60.49,59.46,60.3,406616.0,53.2912,54.2144,53.2912,54.0441,406616.0
2021-05-14 10:00:00,60.32,60.69,60.08,60.19,322013.0,54.062,54.3936,53.8469,53.9455,322013.0
2021-05-14 10:30:00,60.18,60.38,59.66,59.89,381412.0,53.9365,54.1158,53.4705,53.6766,381412.0
2021-05-14 11:00:00,61.5,61.8,60.5,60.64,1527429.0,55.1196,55.3885,54.2233,54.3488,1527429.0
2021-05-14 11:30:00,60.63,61.27,60.59,61.05,1682437.0,54.3399,54.9135,54.304,54.7163,1682437.0
2021-05-14 12:00:00,61.05,61.41,61.02,61.33,570825.0,54.7163,55.0389,54.6894,54.9672,570825.0
2021-05-14 12:30:00,61.33,61.71,61.25,61.31,1053820.0,54.9672,55.3078,54.8955,54.9493,1053820.0
2021-05-14 13:00:00,61.33,61.65,61.08,61.61,693363.0,54.9672,55.254,54.7432,55.2182,693363.0
2021-05-14 13:30:00,61.61,61.62,61.38,61.45,538609.0,55.2182,55.2272,55.0121,55.0748,538609.0
2021-05-14 14:00:00,61.46,61.95,61.42,61.92,600868.0,55.0838,55.5229,55.0479,55.496,600868.0
2021-05-14 14:30:00,61.92,61.95,58.82,58.95,6553122.0,55.496,55.5229,52.7176,52.8342,6553122.0
2021-05-14 15:00:00,58.97,60.04,55.98,59.96,6383443.0,52.8521,53.8111,50.1723,53.7394,6383443.0
2021-05-14 15:30:00,59.95,60.17,59.3,60.07,3512816.0,53.7304,53.9276,53.1478,53.838,3512816.0
2021-05-17 09:30:00,60.11,61.76,60.05,60.82,1188307.0,53.8738,55.3526,53.82,54.5102,1188307.0
2021-05-17 10:00:00,60.82,61.45,60.47,60.78,506607.0,54.5102,55.0748,54.1965,54.4743,506607.0
2021-05-17 10:30:00,60.8,61.5,60.65,61.45,413594.0,54.4922,55.1196,54.3578,55.0748,413594.0
2021-05-17 11:00:00,61.45,61.46,60.84,61.41,458077.0,55.0748,55.0838,54.5281,55.0389,458077.0
2021-05-17 11:30:00,61.41,61.58,61.35,61.45,539565.0,55.0389,55.1913,54.9852,55.0748,539565.0
2021-05-17 12:00:00,61.45,61.6,61.3,61.56,418282.0,55.0748,55.2092,54.9404,55.1734,418282.0
2021-05-17 12:30:00,61.55,61.6,61.33,61.48,262136.0,55.1644,55.2092,54.9672,55.1017,262136.0
2021-05-17 13:00:00,61.48,61.51,61.04,61.07,552493.0,55.1017,55.1286,54.7073,54.7342,552493.0
2021-05-17 13:30:00,61.07,61.24,61.0,61.14,346232.0,54.7342,54.8866,54.6715,54.797,346232.0
2021-05-17 14:00:00,61.15,61.34,60.92,60.96,380733.0,54.8059,54.9762,54.5998,54.6356,380733.0
2021-05-17 14:30:00,60.96,61.29,60.76,61.24,501922.0,54.6356,54.9314,54.4564,54.8866,501922.0
2021-05-17 15:00:00,61.25,61.45,61.19,61.43,494516.0,54.8955,55.0748,54.8418,55.0569,494516.0
2021-05-17 15:30:00,61.44,61.55,61.35,61.5,1618974.0,55.0658,55.1644,54.9852,55.1196,1618974.0
2021-05-18 09:30:00,61.18,61.88,61.0,61.6,999537.0,55.36,55.9934,55.1971,55.74,999537.0
2021-05-18 10:00:00,61.63,61.67,61.17,61.32,679289.0,55.7671,55.8033,55.3509,55.4866,679289.0
2021-05-18 10:30:00,61.31,61.61,61.09,61.31,433312.0,55.4776,55.749,55.2785,55.4776,433312.0
2021-05-18 11:00:00,61.32,61.33,60.93,61.2,673888.0,55.4866,55.4957,55.1337,55.378,673888.0
2021-05-18 11:30:00,61.21,61.28,60.77,60.87,409898.0,55.3871,55.4504,54.989,55.0794,409898.0
2021-05-18 12:00:00,60.87,61.15,60.37,60.91,918041.0,55.0794,55.3328,54.627,55.1156,918041.0
2021-05-18 12:30:00,60.92,60.92,60.51,60.55,411223.0,55.1247,55.1247,54.7537,54.7899,411223.0
2021-05-18 13:00:00,60.55,60.77,60.33,60.66,436788.0,54.7899,54.989,54.5908,54.8894,436788.0
2021-05-18 13:30:00,60.66,60.74,60.49,60.58,302590.0,54.8894,54.9618,54.7356,54.817,302590.0
2021-05-18 14:00:00,60.6,60.68,60.46,60.58,276445.0,54.8351,54.9075,54.7084,54.817,276445.0
2021-05-18 14:30:00,60.59,60.61,60.29,60.57,573884.0,54.8261,54.8442,54.5546,54.808,573884.0
2021-05-18 15:00:00,60.57,61.07,60.54,60.81,758773.0,54.808,55.2604,54.7808,55.0252,758773.0
2021-05-18 15:30:00,60.81,60.87,60.27,60.3,1166649.0,55.0252,55.0794,54.5365,54.5637,1166649.0
2021-05-19 09:30:00,59.13,59.65,58.9,59.13,1130415.0,53.505,53.9755,53.2968,53.505,1130415.0
2021-05-19 10:00:00,59.12,59.3,58.78,59.18,652603.0,53.4959,53.6588,53.1883,53.5502,652603.0
2021-05-19 10:30:00,59.17,59.49,58.88,59.48,573917.0,53.5412,53.8307,53.2788,53.8217,573917.0
2021-05-19 11:00:00,59.48,59.69,59.27,59.54,444877.0,53.8217,54.0117,53.6317,53.876,444877.0
2021-05-19 11:30:00,59.53,59.55,59.27,59.45,362264.0,53.8669,53.885,53.6317,53.7945,362264.0
2021-05-19 12:00:00,59.44,59.9,59.24,59.72,404352.0,53.7855,54.2017,53.6045,54.0388,404352.0
2021-05-19 12:30:00,59.75,59.88,59.6,59.77,245444.0,54.066,54.1836,53.9303,54.0841,245444.0
2021-05-19 13:00:00,59.77,60.05,59.72,59.84,306768.0,54.0841,54.3374,54.0388,54.1474,306768.0
2021-05-19 13:30:00,59.85,59.91,59.69,59.76,237174.0,54.1565,54.2108,54.0117,54.075,237174.0
2021-05-19 14:00:00,59.76,59.85,59.18,59.46,394871.0,54.075,54.1565,53.5502,53.8036,394871.0
2021-05-19 14:30:00,59.45,59.56,59.03,59.11,371136.0,53.7945,53.8941,53.4145,53.4869,371136.0
2021-05-19 15:00:00,59.1,59.49,59.02,59.45,313552.0,53.4778,53.8307,53.4054,53.7945,313552.0
2021-05-19 15:30:00,59.45,59.65,59.21,59.55,1190385.0,53.7945,53.9755,53.5774,53.885,1190385.0
2021-05-20 09:30:00,59.42,59.8,58.77,59.41,463577.0,53.7674,54.1112,53.1792,53.7583,463577.0
2021-05-20 10:00:00,59.41,59.58,59.1,59.55,281766.0,53.7583,53.9122,53.4778,53.885,281766.0
2021-05-20 10:30:00,59.54,59.54,59.16,59.28,486780.0,53.876,53.876,53.5321,53.6407,486780.0
2021-05-20 11:00:00,59.29,59.74,59.17,59.68,404705.0,53.6497,54.0569,53.5412,54.0026,404705.0
2021-05-20 11:30:00,59.68,59.93,59.65,59.84,325594.0,54.0026,54.2289,53.9755,54.1474,325594.0
2021-05-20 12:00:00,59.84,59.85,59.37,59.38,329436.0,54.1474,54.1565,53.7221,53.7312,329436.0
2021-05-20 12:30:00,59.38,59.51,59.22,59.48,453333.0,53.7312,53.8488,53.5864,53.8217,453333.0
2021-05-20 13:00:00,59.46,59.58,59.36,59.53,279014.0,53.8036,53.9122,53.7131,53.8669,279014.0
2021-05-20 13:30:00,59.53,59.53,59.26,59.43,295404.0,53.8669,53.8669,53.6226,53.7764,295404.0
2021-05-20 14:00:00,59.42,59.67,59.33,59.62,393146.0,53.7674,53.9936,53.6859,53.9484,393146.0
2021-05-20 14:30:00,59.62,59.83,59.37,59.38,1163843.0,53.9484,54.1384,53.7221,53.7312,1163843.0
2021-05-20 15:00:00,59.39,59.86,59.3,59.83,355268.0,53.7402,54.1655,53.6588,54.1384,355268.0
2021-05-20 15:30:00,59.83,59.95,59.55,59.67,852158.0,54.1384,54.247,53.885,53.9936,852158.0
2021-05-21 09:30:00,60.12,60.51,59.8,60.22,545711.0,54.4008,54.7537,54.1112,54.4913,545711.0
2021-05-21 10:00:00,60.22,60.5,60.01,60.11,388158.0,54.4913,54.7446,54.3013,54.3917,388158.0
2021-05-21 10:30:00,60.1,60.36,59.98,60.34,319638.0,54.3827,54.618,54.2741,54.5999,319638.0
2021-05-21 11:00:00,60.35,60.55,60.3,60.33,303285.0,54.6089,54.7899,54.5637,54.5908,303285.0
2021-05-21 11:30:00,60.33,60.52,60.21,60.34,328709.0,54.5908,54.7627,54.4822,54.5999,328709.0
2021-05-21 12:00:00,60.34,60.39,60.25,60.28,372723.0,54.5999,54.6451,54.5184,54.5456,372723.0
2021-05-21 12:30:00,60.27,60.3,59.96,60.07,394919.0,54.5365,54.5637,54.256,54.3555,394919.0
2021-05-21 13:00:00,60.07,60.11,59.92,59.98,277915.0,54.3555,54.3917,54.2198,54.2741,277915.0
2021-05-21 13:30:00,59.98,60.13,59.9,59.96,252168.0,54.2741,54.4098,54.2017,54.256,252168.0
2021-05-21 14:00:00,59.97,60.03,59.86,59.88,235385.0,54.2651,54.3194,54.1655,54.1836,235385.0
2021-05-21 14:30:00,59.88,60.09,59.8,60.04,226118.0,54.1836,54.3736,54.1112,54.3284,226118.0
2021-05-21 15:00:00,60.05,60.29,59.9,60.07,558759.0,54.3374,54.5546,54.2017,54.3555,558759.0
2021-05-21 15:30:00,60.08,60.08,59.45,59.59,1318148.0,54.3646,54.3646,53.7945,53.9212,1318148.0
2021-05-24 09:30:00,60.04,60.59,59.59,60.51,629403.0,54.3284,54.8261,53.9212,54.7537,629403.0
2021-05-24 10:00:00,60.53,60.63,60.13,60.39,511026.0,54.7718,54.8623,54.4098,54.6451,511026.0
2021-05-24 10:30:00,60.37,60.47,60.11,60.28,353656.0,54.627,54.7175,54.3917,54.5456,353656.0
2021-05-24 11:00:00,60.28,60.57,60.27,60.52,580875.0,54.5456,54.808,54.5365,54.7627,580875.0
2021-05-24 11:30:00,60.52,60.54,60.03,60.11,367842.0,54.7627,54.7808,54.3194,54.3917,367842.0
2021-05-24 12:00:00,60.11,60.27,59.99,60.14,341004.0,54.3917,54.5365,54.2832,54.4189,341004.0
2021-05-24 12:30:00,60.14,60.51,60.13,60.42,557334.0,54.4189,54.7537,54.4098,54.6723,557334.0
2021-05-24 13:00:00,60.42,60.52,60.37,60.48,228606.0,54.6723,54.7627,54.627,54.7265,228606.0
2021-05-24 13:30:00,60.48,60.86,60.46,60.72,336926.0,54.7265,55.0704,54.7084,54.9437,336926.0
2021-05-24 14:00:00,60.73,60.9,60.68,60.8,484758.0,54.9528,55.1066,54.9075,55.0161,484758.0
2021-05-24 14:30:00,60.79,60.86,60.64,60.81,221179.0,55.0071,55.0704,54.8713,55.0252,221179.0
2021-05-24 15:00:00,60.82,60.87,60.72,60.79,283545.0,55.0342,55.0794,54.9437,55.0071,283545.0
2021-05-24 15:30:00,60.79,60.83,60.54,60.72,1182386.0,55.0071,55.0432,54.7808,54.9437,1182386.0
2021-05-25 09:30:00,60.7,60.91,60.28,60.52,396150.0,54.9256,55.1156,54.5456,54.7627,396150.0
2021-05-25 10:00:00,60.54,60.65,60.41,60.55,379542.0,54.7808,54.8804,54.6632,54.7899,379542.0
2021-05-25 10:30:00,60.56,60.69,60.29,60.3,717550.0,54.7989,54.9166,54.5546,54.5637,717550.0
2021-05-25 11:00:00,60.31,60.37,59.93,59.97,462160.0,54.5727,54.627,54.2289,54.2651,462160.0
2021-05-25 11:30:00,59.96,60.29,59.89,60.19,385074.0,54.256,54.5546,54.1927,54.4641,385074.0
2021-05-25 12:00:00,60.19,60.41,60.18,60.33,337432.0,54.4641,54.6632,54.4551,54.5908,337432.0
2021-05-25 12:30:00,60.34,60.37,60.19,60.36,296660.0,54.5999,54.627,54.4641,54.618,296660.0
2021-05-25 13:00:00,60.34,60.42,60.13,60.34,351448.0,54.5999,54.6723,54.4098,54.5999,351448.0
2021-05-25 13:30:00,60.34,60.46,60.22,60.41,370588.0,54.5999,54.7084,54.4913,54.6632,370588.0
2021-05-25 14:00:00,60.41,60.41,60.14,60.4,510433.0,54.6632,54.6632,54.4189,54.6542,510433.0
2021-05-25 14:30:00,60.4,60.51,60.17,60.31,883047.0,54.6542,54.7537,54.446,54.5727,883047.0
2021-05-25 15:00:00,60.3,60.46,60.23,60.34,668469.0,54.5637,54.7084,54.5003,54.5999,668469.0
2021-05-25 15:30:00,60.35,60.35,59.96,60.01,1206132.0,54.6089,54.6089,54.256,54.3013,1206132.0
2021-05-26 09:30:00,60.25,60.48,60.06,60.29,328231.0,54.5184,54.7265,54.3465,54.5546,328231.0
2021-05-26 10:00:00,60.32,60.7,60.3,60.49,462703.0,54.5818,54.9256,54.5637,54.7356,462703.0
2021-05-26 10:30:00,60.49,60.98,60.48,60.81,332429.0,54.7356,55.179,54.7265,55.0252,332429.0
2021-05-26 11:00:00,60.8,60.95,60.72,60.86,265970.0,55.0161,55.1518,54.9437,55.0704,265970.0
2021-05-26 11:30:00,60.87,61.04,60.75,61.0,398939.0,55.0794,55.2333,54.9709,55.1971,398939.0
2021-05-26 12:00:00,60.99,61.0,60.82,60.94,356777.0,55.188,55.1971,55.0342,55.1428,356777.0
2021-05-26 12:30:00,60.94,60.95,60.7,60.73,329148.0,55.1428,55.1518,54.9256,54.9528,329148.0
2021-05-26 13:00:00,60.73,60.82,60.64,60.74,296336.0,54.9528,55.0342,54.8713,54.9618,296336.0
2021-05-26 13:30:00,60.73,60.73,60.47,60.62,329334.0,54.9528,54.9528,54.7175,54.8532,329334.0
2021-05-26 14:00:00,60.62,60.73,60.54,60.69,260067.0,54.8532,54.9528,54.7808,54.9166,260067.0
2021-05-26 14:30:00,60.69,60.89,60.67,60.86,346748.0,54.9166,55.0975,54.8985,55.0704,346748.0
2021-05-26 15:00:00,60.86,61.04,60.83,60.9,420996.0,55.0704,55.2333,55.0432,55.1066,420996.0
2021-05-26 15:30:00,60.9,61.07,60.6,60.77,1142464.0,55.1066,55.2604,54.8351,54.989,1142464.0
2021-05-27 09:30:00,60.88,61.5,60.79,61.44,474043.0,55.0885,55.6495,55.0071,55.5952,474043.0
2021-05-27 10:00:00,61.44,61.5,61.16,61.26,354098.0,55.5952,55.6495,55.3419,55.4323,354098.0
2021-05-27 10:30:00,61.24,61.31,61.07,61.12,267996.0,55.4142,55.4776,55.2604,55.3057,267996.0
2021-05-27 11:00:00,61.14,61.27,61.08,61.18,178536.0,55.3238,55.4414,55.2695,55.36,178536.0
2021-05-27 11:30:00,61.18,61.35,61.13,61.29,251897.0,55.36,55.5138,55.3147,55.4595,251897.0
2021-05-27 12:00:00,61.29,61.29,61.15,61.2,238849.0,55.4595,55.4595,55.3328,55.378,238849.0
2021-05-27 12:30:00,61.2,61.26,61.17,61.21,185890.0,55.378,55.4323,55.3509,55.3871,185890.0
2021-05-27 13:00:00,61.22,61.32,61.17,61.27,221933.0,55.3961,55.4866,55.3509,55.4414,221933.0
2021-05-27 13:30:00,61.26,61.37,61.12,61.35,308081.0,55.4323,55.5319,55.3057,55.5138,308081.0
2021-05-27 14:00:00,61.34,61.42,61.24,61.41,333559.0,55.5047,55.5771,55.4142,55.5681,333559.0
2021-05-27 14:30:00,61.41,61.58,61.35,61.56,488180.0,55.5681,55.7219,55.5138,55.7038,488180.0
2021-05-27 15:00:00,61.56,61.57,61.27,61.44,417764.0,55.7038,55.7129,55.4414,55.5952,417764.0
2021-05-27 15:30:00,61.45,61.51,61.37,61.4,814947.0,55.6043,55.6586,55.5319,55.559,814947.0
2021-05-28 09:30:00,61.59,61.71,61.34,61.55,342487.0,55.7309,55.8395,55.5047,55.6948,342487.0
2021-05-28 10:00:00,61.55,61.63,61.18,61.6,391964.0,55.6948,55.7671,55.36,55.74,391964.0
2021-05-28 10:30:00,61.61,61.83,61.58,61.72,470153.0,55.749,55.9481,55.7219,55.8486,470153.0
2021-05-28 11:00:00,61.72,61.87,61.63,61.66,192436.0,55.8486,55.9843,55.7671,55.7943,192436.0
2021-05-28 11:30:00,61.67,61.78,61.52,61.69,260221.0,55.8033,55.9029,55.6676,55.8214,260221.0
2021-05-28 12:00:00,61.67,61.83,61.6,61.77,144986.0,55.8033,55.9481,55.74,55.8938,144986.0
2021-05-28 12:30:00,61.76,61.78,61.61,61.63,118851.0,55.8848,55.9029,55.749,55.7671,118851.0
2021-05-28 13:00:00,61.63,61.91,61.6,61.89,167673.0,55.7671,56.0205,55.74,56.0024,167673.0
2021-05-28 13:30:00,61.89,61.97,61.83,61.87,203436.0,56.0024,56.0748,55.9481,55.9843,203436.0
2021-05-28 14:00:00,61.88,61.95,61.77,61.8,200067.0,55.9934,56.0567,55.8938,55.921,200067.0
2021-05-28 14:30:00,61.81,61.84,61.7,61.75,190397.0,55.93,55.9572,55.8305,55.8757,190397.0
2021-05-28 15:00:00,61.75,61.9,61.73,61.84,238638.0,55.8757,56.0115,55.8576,55.9572,238638.0
2021-05-28 15:30:00,61.83,61.95,61.49,61.77,1797366.0,55.9481,56.0567,55.6405,55.8938,1797366.0
2021-06-01 09:30:00,62.5,63.05,62.09,62.39,1193388.0,56.5544,57.0521,56.1834,56.4548,1193388.0
2021-06-01 10:00:00,62.41,62.7,62.19,62.28,654698.0,56.4729,56.7354,56.2739,56.3553,654698.0
2021-06-01 10:30:00,62.29,62.71,62.26,62.42,388107.0,56.3644,56.7444,56.3372,56.482,388107.0
2021-06-01 11:00:00,62.43,62.59,62.3,62.33,232204.0,56.491,56.6358,56.3734,56.4006,232204.0
2021-06-01 11:30:00,62.34,62.39,62.12,62.33,203104.0,56.4096,56.4548,56.2105,56.4006,203104.0
2021-06-01 12:00:00,62.32,62.42,62.23,62.35,188068.0,56.3915,56.482,56.3101,56.4187,188068.0
2021-06-01 12:30:00,62.35,62.55,62.31,62.55,168676.0,56.4187,56.5996,56.3825,56.5996,168676.0
2021-06-01 13:00:00,62.55,62.55,62.34,62.34,166397.0,56.5996,56.5996,56.4096,56.4096,166397.0
2021-06-01 13:30:00,62.34,62.49,62.31,62.48,131092.0,56.4096,56.5453,56.3825,56.5363,131092.0
2021-06-01 14:00:00,62.47,62.61,62.46,62.59,158017.0,56.5272,56.6539,56.5182,56.6358,158017.0
2021-06-01 14:30:00,62.59,62.62,62.44,62.54,172517.0,56.6358,56.663,56.5001,56.5906,172517.0
2021-06-01 15:00:00,62.54,62.55,62.35,62.46,273660.0,56.5906,56.5996,56.4187,56.5182,273660.0
2021-06-01 15:30:00,62.45,62.59,62.35,62.49,778302.0,56.5091,56.6358,56.4187,56.5453,778302.0
2021-06-02 09:30:00,63.0,63.01,62.14,62.73,484067.0,57.0068,57.0159,56.2286,56.7625,484067.0
2021-06-02 10:00:00,62.74,63.0,62.66,62.85,330650.0,56.7715,57.0068,56.6992,56.8711,330650.0
2021-06-02 10:30:00,62.86,62.92,62.69,62.77,309948.0,56.8801,56.9344,56.7263,56.7987,309948.0
2021-06-02 11:00:00,62.78,62.94,62.63,62.86,395871.0,56.8077,56.9525,56.672,56.8801,395871.0
2021-06-02 11:30:00,62.87,63.04,62.82,62.99,513782.0,56.8892,57.043,56.8439,56.9978,513782.0
2021-06-02 12:00:00,62.99,63.38,62.92,63.19,694540.0,56.9978,57.3507,56.9344,57.1787,694540.0
2021-06-02 12:30:00,63.18,63.22,62.94,62.96,374343.0,57.1697,57.2059,56.9525,56.9706,374343.0
2021-06-02 13:00:00,62.97,63.21,62.96,63.1,266746.0,56.9797,57.1968,56.9706,57.0973,266746.0
2021-06-02 13:30:00,63.09,63.1,62.68,62.87,307052.0,57.0883,57.0973,56.7173,56.8892,307052.0
2021-06-02 14:00:00,62.87,62.99,62.71,62.94,284038.0,56.8892,56.9978,56.7444,56.9525,284038.0
2021-06-02 14:30:00,62.95,63.15,62.9,63.03,303203.0,56.9616,57.1425,56.9163,57.034,303203.0
2021-06-02 15:00:00,63.03,63.04,62.85,62.91,369239.0,57.034,57.043,56.8711,56.9254,369239.0
2021-06-02 15:30:00,62.92,63.03,62.83,62.99,845527.0,56.9344,57.034,56.853,56.9978,845527.0
2021-06-03 09:30:00,62.9,63.02,62.47,62.99,455473.0,56.9163,57.0249,56.5272,56.9978,455473.0
2021-06-03 10:00:00,62.98,63.29,62.93,62.98,336955.0,56.9887,57.2692,56.9435,56.9887,336955.0
2021-06-03 10:30:00,62.98,63.29,62.98,63.18,291325.0,56.9887,57.2692,56.9887,57.1697,291325.0
2021-06-03 11:00:00,63.17,63.19,62.89,62.93,293128.0,57.1606,57.1787,56.9073,56.9435,293128.0
2021-06-03 11:30:00,62.93,63.05,62.75,62.99,267146.0,56.9435,57.0521,56.7806,56.9978,267146.0
2021-06-03 12:00:00,62.99,63.12,62.92,63.1,208623.0,56.9978,57.1154,56.9344,57.0973,208623.0
2021-06-03 12:30:00,63.09,63.11,62.95,63.04,187042.0,57.0883,57.1064,56.9616,57.043,187042.0
2021-06-03 13:00:00,63.04,63.28,63.0,63.25,197865.0,57.043,57.2602,57.0068,57.233,197865.0
2021-06-03 13:30:00,63.25,63.39,63.21,63.36,197058.0,57.233,57.3597,57.1968,57.3326,197058.0
2021-06-03 14:00:00,63.36,63.6,63.28,63.6,369952.0,57.3326,57.5497,57.2602,57.5497,369952.0
2021-06-03 14:30:00,63.6,63.7,63.42,63.46,279994.0,57.5497,57.6402,57.3869,57.4231,279994.0
2021-06-03 15:00:00,63.46,63.47,63.12,63.13,376194.0,57.4231,57.4321,57.1154,57.1244,376194.0
2021-06-03 15:30:00,63.13,63.27,63.07,63.26,1111888.0,57.1244,57.2511,57.0702,57.2421,1111888.0
2021-06-04 09:30:00,63.69,63.88,63.27,63.31,266232.0,57.6312,57.8031,57.2511,57.2873,266232.0
2021-06-04 10:00:00,63.31,63.31,62.81,63.19,245212.0,57.2873,57.2873,56.8349,57.1787,245212.0
2021-06-04 10:30:00,63.2,63.35,63.05,63.18,325635.0,57.1878,57.3235,57.0521,57.1697,325635.0
2021-06-04 11:00:00,63.18,63.22,63.05,63.08,338546.0,57.1697,57.2059,57.0521,57.0792,338546.0
2021-06-04 11:30:00,63.08,63.2,62.97,63.18,208585.0,57.0792,57.1878,56.9797,57.1697,208585.0
2021-06-04 12:00:00,63.17,63.36,63.16,63.34,202115.0,57.1606,57.3326,57.1516,57.3145,202115.0
2021-06-04 12:30:00,63.34,63.55,63.29,63.54,128303.0,57.3145,57.5045,57.2692,57.4954,128303.0
2021-06-04 13:00:00,63.53,63.64,63.52,63.55,124492.0,57.4864,57.5859,57.4773,57.5045,124492.0
2021-06-04 13:30:00,63.56,63.62,63.52,63.56,90262.0,57.5135,57.5678,57.4773,57.5135,90262.0
2021-06-04 14:00:00,63.56,63.64,63.46,63.64,99997.0,57.5135,57.5859,57.4231,57.5859,99997.0
2021-06-04 14:30:00,63.64,63.68,63.52,63.68,127681.0,57.5859,57.6221,57.4773,57.6221,127681.0
2021-06-04 15:00:00,63.69,63.74,63.62,63.72,191596.0,57.6312,57.6764,57.5678,57.6583,191596.0
2021-06-04 15:30:00,63.72,63.85,63.61,63.67,561900.0,57.6583,57.776,57.5588,57.6131,561900.0
2021-06-07 09:30:00,63.62,64.03,63.44,63.68,464955.0,57.5678,57.9388,57.405,57.6221,464955.0
2021-06-07 10:00:00,63.67,63.86,63.45,63.68,289487.0,57.6131,57.785,57.414,57.6221,289487.0
2021-06-07 10:30:00,63.68,63.69,63.39,63.53,204949.0,57.6221,57.6312,57.3597,57.4864,204949.0
2021-06-07 11:00:00,63.53,63.57,63.23,63.26,227929.0,57.4864,57.5226,57.2149,57.2421,227929.0
2021-06-07 11:30:00,63.27,63.34,63.16,63.24,193534.0,57.2511,57.3145,57.1516,57.224,193534.0
2021-06-07 12:00:00,63.24,63.34,63.19,63.22,164953.0,57.224,57.3145,57.1787,57.2059,164953.0
2021-06-07 12:30:00,63.23,63.49,63.19,63.47,143241.0,57.2149,57.4502,57.1787,57.4321,143241.0
2021-06-07 13:00:00,63.47,63.48,63.3,63.32,140524.0,57.4321,57.4412,57.2783,57.2964,140524.0
2021-06-07 13:30:00,63.33,63.35,63.15,63.26,181720.0,57.3054,57.3235,57.1425,57.2421,181720.0
2021-06-07 14:00:00,63.26,63.35,63.05,63.12,293168.0,57.2421,57.3235,57.0521,57.1154,293168.0
2021-06-07 14:30:00,63.11,63.4,63.09,63.29,646904.0,57.1064,57.3688,57.0883,57.2692,646904.0
2021-06-07 15:00:00,63.29,63.29,63.04,63.09,283463.0,57.2692,57.2692,57.043,57.0883,283463.0
2021-06-07 15:30:00,63.09,63.35,63.02,63.34,737995.0,57.0883,57.3235,57.0249,57.3145,737995.0
2021-06-08 09:30:00,63.3,63.44,62.79,63.13,654505.0,57.2783,57.405,56.8168,57.1244,654505.0
2021-06-08 10:00:00,63.12,63.87,63.12,63.84,678232.0,57.1154,57.7941,57.1154,57.7669,678232.0
2021-06-08 10:30:00,63.83,64.03,63.82,63.95,314292.0,57.7579,57.9388,57.7488,57.8664,314292.0
2021-06-08 11:00:00,63.95,64.08,63.6,63.82,350768.0,57.8664,57.9841,57.5497,57.7488,350768.0
2021-06-08 11:30:00,63.82,64.08,63.77,63.99,718740.0,57.7488,57.9841,57.7036,57.9026,718740.0
2021-06-08 12:00:00,63.98,64.09,63.92,64.07,209284.0,57.8936,57.9931,57.8393,57.975,209284.0
2021-06-08 12:30:00,64.07,64.15,63.9,63.93,309142.0,57.975,58.0474,57.8212,57.8483,309142.0
2021-06-08 13:00:00,63.93,64.08,63.93,64.01,181198.0,57.8483,57.9841,57.8483,57.9207,181198.0
2021-06-08 13:30:00,64.01,64.17,63.91,63.98,156470.0,57.9207,58.0655,57.8302,57.8936,156470.0
2021-06-08 14:00:00,63.99,64.04,63.95,64.0,161994.0,57.9026,57.9479,57.8664,57.9117,161994.0
2021-06-08 14:30:00,64.0,64.02,63.89,63.99,174692.0,57.9117,57.9298,57.8122,57.9026,174692.0
2021-06-08 15:00:00,63.99,64.16,63.93,63.93,297473.0,57.9026,58.0565,57.8483,57.8483,297473.0
2021-06-08 15:30:00,63.94,64.11,63.9,64.08,924194.0,57.8574,58.0112,57.8212,57.9841,924194.0
2021-06-09 09:30:00,64.29,64.54,63.97,64.2,464109.0,58.1741,58.4003,57.8845,58.0927,464109.0
2021-06-09 10:00:00,64.21,64.7,64.19,64.52,283610.0,58.1017,58.5451,58.0836,58.3822,283610.0
2021-06-09 10:30:00,64.5,64.55,63.91,64.12,396240.0,58.3641,58.4094,57.8302,58.0203,396240.0
2021-06-09 11:00:00,64.1,64.29,63.94,64.05,261520.0,58.0022,58.1741,57.8574,57.9569,261520.0
2021-06-09 11:30:00,64.05,64.34,63.98,64.15,281264.0,57.9569,58.2193,57.8936,58.0474,281264.0
2021-06-09 12:00:00,64.15,64.36,64.12,64.27,169872.0,58.0474,58.2374,58.0203,58.156,169872.0
2021-06-09 12:30:00,64.27,64.35,64.22,64.33,175660.0,58.156,58.2284,58.1108,58.2103,175660.0
2021-06-09 13:00:00,64.33,64.43,64.18,64.23,191878.0,58.2103,58.3008,58.0746,58.1198,191878.0
2021-06-09 13:30:00,64.23,64.27,64.13,64.22,177277.0,58.1198,58.156,58.0293,58.1108,177277.0
2021-06-09 14:00:00,64.23,64.43,64.16,64.41,230363.0,58.1198,58.3008,58.0565,58.2827,230363.0
2021-06-09 14:30:00,64.4,64.4,64.13,64.15,293032.0,58.2736,58.2736,58.0293,58.0474,293032.0
2021-06-09 15:00:00,64.14,64.19,63.8,63.85,309947.0,58.0384,58.0836,57.7307,57.776,309947.0
2021-06-09 15:30:00,63.85,63.85,63.55,63.61,1604290.0,57.776,57.776,57.5045,57.5588,1604290.0
2021-06-10 09:30:00,64.66,64.84,64.07,64.23,717303.0,58.5089,58.6718,57.975,58.1198,717303.0
2021-06-10 10:00:00,64.23,64.34,64.07,64.27,254501.0,58.1198,58.2193,57.975,58.156,254501.0
2021-06-10 10:30:00,64.27,64.28,63.73,63.97,258229.0,58.156,58.165,57.6674,57.8845,258229.0
2021-06-10 11:00:00,63.97,64.04,63.83,63.89,192987.0,57.8845,57.9479,57.7579,57.8122,192987.0
2021-06-10 11:30:00,63.89,64.02,63.83,63.93,181153.0,57.8122,57.9298,57.7579,57.8483,181153.0
2021-06-10 12:00:00,63.93,63.93,63.05,63.76,429337.0,57.8483,57.8483,57.0521,57.6945,429337.0
2021-06-10 12:30:00,63.77,64.03,63.72,63.98,245478.0,57.7036,57.9388,57.6583,57.8936,245478.0
2021-06-10 13:00:00,63.98,63.98,63.79,63.79,143072.0,57.8936,57.8936,57.7217,57.7217,143072.0
2021-06-10 13:30:00,63.8,63.89,63.66,63.82,108314.0,57.7307,57.8122,57.604,57.7488,108314.0
2021-06-10 14:00:00,63.82,63.92,63.77,63.83,137401.0,57.7488,57.8393,57.7036,57.7579,137401.0
2021-06-10 14:30:00,63.83,63.9,63.77,63.83,151450.0,57.7579,57.8212,57.7036,57.7579,151450.0
2021-06-10 15:00:00,63.84,63.86,63.58,63.6,329786.0,57.7669,57.785,57.5316,57.5497,329786.0
2021-06-10 15:30:00,63.61,63.73,63.42,63.44,611762.0,57.5588,57.6674,57.3869,57.405,611762.0
2021-06-11 09:30:00,63.7,64.0,63.45,63.54,370210.0,57.6402,57.9117,57.414,57.4954,370210.0
2021-06-11 10:00:00,63.54,63.56,63.17,63.3,207084.0,57.4954,57.5135,57.1606,57.2783,207084.0
2021-06-11 10:30:00,63.29,63.55,63.24,63.44,266970.0,57.2692,57.5045,57.224,57.405,266970.0
2021-06-11 11:00:00,63.44,63.54,63.16,63.37,202573.0,57.405,57.4954,57.1516,57.3416,202573.0
2021-06-11 11:30:00,63.38,63.56,63.32,63.33,106252.0,57.3507,57.5135,57.2964,57.3054,106252.0
2021-06-11 12:00:00,63.33,63.44,63.32,63.39,71770.0,57.3054,57.405,57.2964,57.3597,71770.0
2021-06-11 12:30:00,63.41,63.48,63.37,63.44,69632.0,57.3778,57.4412,57.3416,57.405,69632.0
2021-06-11 13:00:00,63.45,63.58,63.42,63.43,143859.0,57.414,57.5316,57.3869,57.3959,143859.0
2021-06-11 13:30:00,63.44,63.54,63.41,63.43,105128.0,57.405,57.4954,57.3778,57.3959,105128.0
2021-06-11 14:00:00,63.44,63.51,63.29,63.39,148956.0,57.405,57.4683,57.2692,57.3597,148956.0
2021-06-11 14:30:00,63.39,63.46,63.34,63.42,110764.0,57.3597,57.4231,57.3145,57.3869,110764.0
2021-06-11 15:00:00,63.42,63.52,63.36,63.39,162313.0,57.3869,57.4773,57.3326,57.3597,162313.0
2021-06-11 15:30:00,63.39,63.43,63.16,63.18,569314.0,57.3597,57.3959,57.1516,57.1697,569314.0
2021-06-14 09:30:00,63.38,63.71,63.11,63.19,546015.0,57.3507,57.6493,57.1064,57.1787,546015.0
2021-06-14 10:00:00,63.2,63.28,63.01,63.15,204546.0,57.1878,57.2602,57.0159,57.1425,204546.0
2021-06-14 10:30:00,63.18,63.43,63.13,63.25,161586.0,57.1697,57.3959,57.1244,57.233,161586.0
2021-06-14 11:00:00,63.26,63.27,63.02,63.07,81770.0,57.2421,57.2511,57.0249,57.0702,81770.0
2021-06-14 11:30:00,63.06,63.08,62.82,62.94,130587.0,57.0611,57.0792,56.8439,56.9525,130587.0
2021-06-14 12:00:00,62.95,62.99,62.85,62.87,86565.0,56.9616,56.9978,56.8711,56.8892,86565.0
2021-06-14 12:30:00,62.87,62.92,62.8,62.85,133394.0,56.8892,56.9344,56.8258,56.8711,133394.0
2021-06-14 13:00:00,62.84,62.95,62.82,62.94,127388.0,56.862,56.9616,56.8439,56.9525,127388.0
2021-06-14 13:30:00,62.94,62.97,62.82,62.82,247368.0,56.9525,56.9797,56.8439,56.8439,247368.0
2021-06-14 14:00:00,62.82,62.94,62.77,62.89,265337.0,56.8439,56.9525,56.7987,56.9073,265337.0
2021-06-14 14:30:00,62.89,63.02,62.88,62.99,178814.0,56.9073,57.0249,56.8982,56.9978,178814.0
2021-06-14 15:00:00,62.99,63.01,62.89,62.96,320210.0,56.9978,57.0159,56.9073,56.9706,320210.0
2021-06-14 15:30:00,62.96,63.02,62.89,63.01,1164338.0,56.9706,57.0249,56.9073,57.0159,1164338.0
2021-06-15 09:30:00,63.3,64.01,63.11,63.88,910602.0,57.2783,57.9207,57.1064,57.8031,910602.0
2021-06-15 10:00:00,63.88,64.29,63.71,63.76,458228.0,57.8031,58.1741,57.6493,57.6945,458228.0
2021-06-15 10:30:00,63.77,63.8,63.39,63.39,252758.0,57.7036,57.7307,57.3597,57.3597,252758.0
2021-06-15 11:00:00,63.39,63.56,63.29,63.45,234655.0,57.3597,57.5135,57.2692,57.414,234655.0
2021-06-15 11:30:00,63.45,63.46,63.08,63.12,249855.0,57.414,57.4231,57.0792,57.1154,249855.0
2021-06-15 12:00:00,63.13,63.33,63.06,63.27,181367.0,57.1244,57.3054,57.0611,57.2511,181367.0
2021-06-15 12:30:00,63.26,63.45,63.26,63.39,212098.0,57.2421,57.414,57.2421,57.3597,212098.0
2021-06-15 13:00:00,63.38,63.58,63.32,63.34,217589.0,57.3507,57.5316,57.2964,57.3145,217589.0
2021-06-15 13:30:00,63.34,63.38,63.21,63.26,240912.0,57.3145,57.3507,57.1968,57.2421,240912.0
2021-06-15 14:00:00,63.25,63.41,63.24,63.3,247194.0,57.233,57.3778,57.224,57.2783,247194.0
2021-06-15 14:30:00,63.3,63.35,63.19,63.27,239221.0,57.2783,57.3235,57.1787,57.2511,239221.0
2021-06-15 15:00:00,63.26,63.38,63.21,63.35,242573.0,57.2421,57.3507,57.1968,57.3235,242573.0
2021-06-15 15:30:00,63.34,63.68,63.27,63.68,663368.0,57.3145,57.6221,57.2511,57.6221,663368.0
2021-06-16 09:30:00,63.47,63.54,62.82,62.93,355980.0,57.4321,57.4954,56.8439,56.9435,355980.0
2021-06-16 10:00:00,62.92,62.98,62.7,62.94,260242.0,56.9344,56.9887,56.7354,56.9525,260242.0
2021-06-16 10:30:00,62.95,63.41,62.94,63.19,327116.0,56.9616,57.3778,56.9525,57.1787,327116.0
2021-06-16 11:00:00,63.2,63.57,63.2,63.57,203891.0,57.1878,57.5226,57.1878,57.5226,203891.0
2021-06-16 11:30:00,63.57,63.75,63.48,63.7,276697.0,57.5226,57.6855,57.4412,57.6402,276697.0
2021-06-16 12:00:00,63.7,63.82,63.28,63.31,202397.0,57.6402,57.7488,57.2602,57.2873,202397.0
2021-06-16 12:30:00,63.32,63.32,63.12,63.2,179503.0,57.2964,57.2964,57.1154,57.1878,179503.0
2021-06-16 13:00:00,63.18,63.19,62.93,63.05,217207.0,57.1697,57.1787,56.9435,57.0521,217207.0
2021-06-16 13:30:00,63.05,63.32,63.05,63.26,213908.0,57.0521,57.2964,57.0521,57.2421,213908.0
2021-06-16 14:00:00,63.26,63.42,62.78,63.37,316051.0,57.2421,57.3869,56.8077,57.3416,316051.0
2021-06-16 14:30:00,63.36,63.54,62.99,63.17,291043.0,57.3326,57.4954,56.9978,57.1606,291043.0
2021-06-16 15:00:00,63.16,63.59,63.09,63.5,270815.0,57.1516,57.5407,57.0883,57.4593,270815.0
2021-06-16 15:30:00,63.5,63.55,63.22,63.28,609219.0,57.4593,57.5045,57.2059,57.2602,609219.0
2021-06-17 09:30:00,63.27,63.76,62.92,63.0,257582.0,57.2511,57.6945,56.9344,57.0068,257582.0
2021-06-17 10:00:00,62.98,63.18,62.58,62.6,325852.0,56.9887,57.1697,56.6268,56.6449,325852.0
2021-06-17 10:30:00,62.6,62.74,62.3,62.38,246123.0,56.6449,56.7715,56.3734,56.4458,246123.0
2021-06-17 11:00:00,62.37,62.37,61.64,61.7,374368.0,56.4367,56.4367,55.7762,55.8305,374368.0
2021-06-17 11:30:00,61.69,61.75,60.81,60.96,732652.0,55.8214,55.8757,55.0252,55.1609,732652.0
2021-06-17 12:00:00,60.94,61.09,60.5,60.5,345305.0,55.1428,55.2785,54.7446,54.7446,345305.0
2021-06-17 12:30:00,60.51,61.5,60.43,61.5,613384.0,54.7537,55.6495,54.6813,55.6495,613384.0
2021-06-17 13:00:00,61.49,61.66,61.31,61.48,311214.0,55.6405,55.7943,55.4776,55.6314,311214.0
2021-06-17 13:30:00,61.48,61.6,61.32,61.47,371583.0,55.6314,55.74,55.4866,55.6224,371583.0
2021-06-17 14:00:00,61.48,61.57,61.29,61.34,202974.0,55.6314,55.7129,55.4595,55.5047,202974.0
2021-06-17 14:30:00,61.33,61.33,60.98,60.98,261603.0,55.4957,55.4957,55.179,55.179,261603.0
2021-06-17 15:00:00,60.98,61.17,60.96,61.01,255044.0,55.179,55.3509,55.1609,55.2061,255044.0
2021-06-17 15:30:00,61.01,61.32,60.93,60.93,877191.0,55.2061,55.4866,55.1337,55.1337,877191.0
2021-06-18 09:30:00,60.17,60.51,59.46,60.16,1526561.0,54.446,54.7537,53.8036,54.437,1526561.0
2021-06-18 10:00:00,60.18,60.31,59.47,59.53,376689.0,54.4551,54.5727,53.8126,53.8669,376689.0
2021-06-18 10:30:00,59.53,59.79,59.38,59.43,297266.0,53.8669,54.1022,53.7312,53.7764,297266.0
2021-06-18 11:00:00,59.42,59.78,59.37,59.37,271116.0,53.7674,54.0931,53.7221,53.7221,271116.0
2021-06-18 11:30:00,59.38,59.7,59.36,59.59,213597.0,53.7312,54.0207,53.7131,53.9212,213597.0
2021-06-18 12:00:00,59.58,59.79,59.53,59.76,197143.0,53.9122,54.1022,53.8669,54.075,197143.0
2021-06-18 12:30:00,59.76,59.79,59.53,59.55,147751.0,54.075,54.1022,53.8669,53.885,147751.0
2021-06-18 13:00:00,59.54,59.64,59.39,59.41,156946.0,53.876,53.9665,53.7402,53.7583,156946.0
2021-06-18 13:30:00,59.41,59.58,59.39,59.51,203697.0,53.7583,53.9122,53.7402,53.8488,203697.0
2021-06-18 14:00:00,59.51,59.75,59.46,59.73,449843.0,53.8488,54.066,53.8036,54.0479,449843.0
2021-06-18 14:30:00,59.72,59.74,59.27,59.28,413846.0,54.0388,54.0569,53.6317,53.6407,413846.0
2021-06-18 15:00:00,59.27,59.51,59.19,59.42,396191.0,53.6317,53.8488,53.5593,53.7674,396191.0
2021-06-18 15:30:00,59.42,59.44,58.86,58.88,1328898.0,53.7674,53.7855,53.2607,53.2788,1328898.0
2021-06-21 09:30:00,59.33,59.89,59.15,59.52,392379.0,53.6859,54.1927,53.5231,53.8579,392379.0
2021-06-21 10:00:00,59.53,60.25,59.5,60.12,343540.0,53.8669,54.5184,53.8398,54.4008,343540.0
2021-06-21 10:30:00,60.12,60.2,59.89,59.95,248060.0,54.4008,54.4732,54.1927,54.247,248060.0
2021-06-21 11:00:00,59.95,59.98,59.48,59.83,192182.0,54.247,54.2741,53.8217,54.1384,192182.0
2021-06-21 11:30:00,59.84,60.26,59.83,60.17,184780.0,54.1474,54.5275,54.1384,54.446,184780.0
2021-06-21 12:00:00,60.18,60.42,60.18,60.42,188027.0,54.4551,54.6723,54.4551,54.6723,188027.0
2021-06-21 12:30:00,60.42,60.6,60.34,60.54,172922.0,54.6723,54.8351,54.5999,54.7808,172922.0
2021-06-21 13:00:00,60.54,60.81,60.53,60.79,148669.0,54.7808,55.0252,54.7718,55.0071,148669.0
2021-06-21 13:30:00,60.8,60.94,60.71,60.85,160426.0,55.0161,55.1428,54.9347,55.0613,160426.0
2021-06-21 14:00:00,60.85,61.01,60.78,60.97,145015.0,55.0613,55.2061,54.998,55.1699,145015.0
2021-06-21 14:30:00,60.96,61.0,60.82,60.97,166983.0,55.1609,55.1971,55.0342,55.1699,166983.0
2021-06-21 15:00:00,60.96,61.17,60.86,60.97,291241.0,55.1609,55.3509,55.0704,55.1699,291241.0
2021-06-21 15:30:00,60.97,61.09,60.89,61.06,606385.0,55.1699,55.2785,55.0975,55.2514,606385.0
2021-06-22 09:30:00,60.74,61.2,60.38,60.85,246231.0,54.9618,55.378,54.6361,55.0613,246231.0
2021-06-22 10:00:00,60.84,61.27,60.75,60.88,311864.0,55.0523,55.4414,54.9709,55.0885,311864.0
2021-06-22 10:30:00,60.9,61.5,60.7,61.43,324617.0,55.1066,55.6495,54.9256,55.5862,324617.0
2021-06-22 11:00:00,61.43,61.51,61.27,61.33,224259.0,55.5862,55.6586,55.4414,55.4957,224259.0
2021-06-22 11:30:00,61.31,61.36,61.05,61.1,137064.0,55.4776,55.5228,55.2423,55.2876,137064.0
2021-06-22 12:00:00,61.1,61.25,60.94,60.97,261274.0,55.2876,55.4233,55.1428,55.1699,261274.0
2021-06-22 12:30:00,60.98,61.09,60.97,61.01,88658.0,55.179,55.2785,55.1699,55.2061,88658.0
2021-06-22 13:00:00,61.02,61.15,60.96,61.03,126565.0,55.2152,55.3328,55.1609,55.2242,126565.0
2021-06-22 13:30:00,61.03,61.15,60.94,61.11,138769.0,55.2242,55.3328,55.1428,55.2966,138769.0
2021-06-22 14:00:00,61.11,61.42,61.04,61.4,159081.0,55.2966,55.5771,55.2333,55.559,159081.0
2021-06-22 14:30:00,61.4,61.52,61.33,61.5,338947.0,55.559,55.6676,55.4957,55.6495,338947.0
2021-06-22 15:00:00,61.5,61.69,61.49,61.6,272097.0,55.6495,55.8214,55.6405,55.74,272097.0
2021-06-22 15:30:00,61.6,61.66,61.32,61.33,488325.0,55.74,55.7943,55.4866,55.4957,488325.0
2021-06-23 09:30:00,62.06,62.85,61.83,62.35,362013.0,56.1562,56.8711,55.9481,56.4187,362013.0
2021-06-23 10:00:00,62.32,62.41,62.11,62.33,145583.0,56.3915,56.4729,56.2015,56.4006,145583.0
2021-06-23 10:30:00,62.36,62.53,61.99,62.01,173343.0,56.4277,56.5815,56.0929,56.111,173343.0
2021-06-23 11:00:00,62.02,62.26,61.88,61.9,201759.0,56.12,56.3372,55.9934,56.0115,201759.0
2021-06-23 11:30:00,61.93,61.97,61.79,61.95,112565.0,56.0386,56.0748,55.9119,56.0567,112565.0
2021-06-23 12:00:00,61.95,62.11,61.94,62.05,100057.0,56.0567,56.2015,56.0477,56.1472,100057.0
2021-06-23 12:30:00,62.04,62.04,61.62,61.69,118032.0,56.1381,56.1381,55.7581,55.8214,118032.0
2021-06-23 13:00:00,61.68,61.79,61.67,61.73,82950.0,55.8124,55.9119,55.8033,55.8576,82950.0
2021-06-23 13:30:00,61.73,61.91,61.71,61.89,106594.0,55.8576,56.0205,55.8395,56.0024,106594.0
2021-06-23 14:00:00,61.88,61.91,61.75,61.78,82082.0,55.9934,56.0205,55.8757,55.9029,82082.0
2021-06-23 14:30:00,61.79,61.91,61.67,61.89,141800.0,55.9119,56.0205,55.8033,56.0024,141800.0
2021-06-23 15:00:00,61.88,61.91,61.74,61.88,109297.0,55.9934,56.0205,55.8667,55.9934,109297.0
2021-06-23 15:30:00,61.89,61.94,61.53,61.55,540107.0,56.0024,56.0477,55.6767,55.6948,540107.0
2021-06-24 09:30:00,62.0,62.09,61.53,61.58,177263.0,56.1019,56.1834,55.6767,55.7219,177263.0
2021-06-24 10:00:00,61.57,61.84,61.44,61.77,123626.0,55.7129,55.9572,55.5952,55.8938,123626.0
2021-06-24 10:30:00,61.78,61.9,61.73,61.84,217372.0,55.9029,56.0115,55.8576,55.9572,217372.0
2021-06-24 11:00:00,61.84,62.07,61.84,61.95,106663.0,55.9572,56.1653,55.9572,56.0567,106663.0
2021-06-24 11:30:00,61.95,62.03,61.87,61.93,80878.0,56.0567,56.1291,55.9843,56.0386,80878.0
2021-06-24 12:00:00,61.95,61.95,61.77,61.9,56462.0,56.0567,56.0567,55.8938,56.0115,56462.0
2021-06-24 12:30:00,61.91,62.35,61.84,62.31,148378.0,56.0205,56.4187,55.9572,56.3825,148378.0
2021-06-24 13:00:00,62.3,62.37,62.21,62.24,100510.0,56.3734,56.4367,56.292,56.3191,100510.0
2021-06-24 13:30:00,62.24,62.33,62.21,62.27,104673.0,56.3191,56.4006,56.292,56.3463,104673.0
2021-06-24 14:00:00,62.26,62.35,62.19,62.3,101591.0,56.3372,56.4187,56.2739,56.3734,101591.0
2021-06-24 14:30:00,62.31,62.47,62.27,62.45,126153.0,56.3825,56.5272,56.3463,56.5091,126153.0
2021-06-24 15:00:00,62.44,62.5,62.27,62.28,131859.0,56.5001,56.5544,56.3463,56.3553,131859.0
2021-06-24 15:30:00,62.29,62.45,62.22,62.33,374333.0,56.3644,56.5091,56.301,56.4006,374333.0
2021-06-25 09:30:00,62.48,62.53,61.87,62.19,248246.0,56.5363,56.5815,55.9843,56.2739,248246.0
2021-06-25 10:00:00,62.19,62.73,61.91,61.92,368358.0,56.2739,56.7625,56.0205,56.0296,368358.0
2021-06-25 10:30:00,61.93,62.08,61.71,61.88,185204.0,56.0386,56.1743,55.8395,55.9934,185204.0
2021-06-25 11:00:00,61.88,62.24,61.85,62.15,231065.0,55.9934,56.3191,55.9662,56.2377,231065.0
2021-06-25 11:30:00,62.15,62.72,61.81,62.27,859668.0,56.2377,56.7535,55.93,56.3463,859668.0
2021-06-25 12:00:00,62.27,62.54,62.23,62.26,279683.0,56.3463,56.5906,56.3101,56.3372,279683.0
2021-06-25 12:30:00,62.23,62.24,61.91,61.94,112674.0,56.3101,56.3191,56.0205,56.0477,112674.0
2021-06-25 13:00:00,61.94,61.95,61.73,61.76,159195.0,56.0477,56.0567,55.8576,55.8848,159195.0
2021-06-25 13:30:00,61.75,61.94,61.72,61.93,95132.0,55.8757,56.0477,55.8486,56.0386,95132.0
2021-06-25 14:00:00,61.92,62.21,61.9,62.21,102747.0,56.0296,56.292,56.0115,56.292,102747.0
2021-06-25 14:30:00,62.22,62.26,62.11,62.2,167857.0,56.301,56.3372,56.2015,56.2829,167857.0
2021-06-25 15:00:00,62.2,62.38,62.18,62.19,255011.0,56.2829,56.4458,56.2648,56.2739,255011.0
2021-06-25 15:30:00,62.19,62.69,62.19,62.54,1103290.0,56.2739,56.7263,56.2739,56.5906,1103290.0
2021-06-28 09:30:00,62.4,62.53,60.68,61.24,392098.0,56.4639,56.5815,54.9075,55.4142,392098.0
2021-06-28 10:00:00,61.23,61.25,60.65,60.88,319263.0,55.4052,55.4233,54.8804,55.0885,319263.0
2021-06-28 10:30:00,60.87,60.98,60.59,60.96,260444.0,55.0794,55.179,54.8261,55.1609,260444.0
2021-06-28 11:00:00,60.97,61.08,60.67,60.69,145188.0,55.1699,55.2695,54.8985,54.9166,145188.0
2021-06-28 11:30:00,60.68,60.83,60.47,60.57,203823.0,54.9075,55.0432,54.7175,54.808,203823.0
2021-06-28 12:00:00,60.56,60.8,60.54,60.64,142028.0,54.7989,55.0161,54.7808,54.8713,142028.0
2021-06-28 12:30:00,60.64,60.85,60.56,60.78,119424.0,54.8713,55.0613,54.7989,54.998,119424.0
2021-06-28 13:00:00,60.78,60.83,60.5,60.65,119595.0,54.998,55.0432,54.7446,54.8804,119595.0
2021-06-28 13:30:00,60.68,60.9,60.57,60.86,111560.0,54.9075,55.1066,54.808,55.0704,111560.0
2021-06-28 14:00:00,60.84,60.98,60.75,60.84,134373.0,55.0523,55.179,54.9709,55.0523,134373.0
2021-06-28 14:30:00,60.82,60.91,60.66,60.7,150039.0,55.0342,55.1156,54.8894,54.9256,150039.0
2021-06-28 15:00:00,60.7,60.75,60.6,60.63,155292.0,54.9256,54.9709,54.8351,54.8623,155292.0
2021-06-28 15:30:00,60.63,60.72,60.41,60.49,669407.0,54.8623,54.9437,54.6632,54.7356,669407.0
2021-06-29 09:30:00,60.92,61.12,60.59,60.62,256895.0,55.1247,55.3057,54.8261,54.8532,256895.0
2021-06-29 10:00:00,60.62,60.91,60.42,60.87,172822.0,54.8532,55.1156,54.6723,55.0794,172822.0
2021-06-29 10:30:00,60.87,60.97,60.69,60.78,95453.0,55.0794,55.1699,54.9166,54.998,95453.0
2021-06-29 11:00:00,60.78,61.05,60.72,61.03,138261.0,54.998,55.2423,54.9437,55.2242,138261.0
2021-06-29 11:30:00,61.02,61.03,60.58,60.62,128126.0,55.2152,55.2242,54.817,54.8532,128126.0
2021-06-29 12:00:00,60.61,60.66,60.35,60.36,86050.0,54.8442,54.8894,54.6089,54.618,86050.0
2021-06-29 12:30:00,60.35,60.44,60.2,60.24,126093.0,54.6089,54.6903,54.4732,54.5094,126093.0
2021-06-29 13:00:00,60.22,60.39,60.18,60.39,96221.0,54.4913,54.6451,54.4551,54.6451,96221.0
2021-06-29 13:30:00,60.39,60.44,60.31,60.31,111753.0,54.6451,54.6903,54.5727,54.5727,111753.0
2021-06-29 14:00:00,60.31,60.32,60.22,60.29,102875.0,54.5727,54.5818,54.4913,54.5546,102875.0
2021-06-29 14:30:00,60.28,60.34,60.06,60.15,99077.0,54.5456,54.5999,54.3465,54.4279,99077.0
2021-06-29 15:00:00,60.16,60.21,60.05,60.05,129115.0,54.437,54.4822,54.3374,54.3374,129115.0
2021-06-29 15:30:00,60.05,60.15,60.01,60.07,508343.0,54.3374,54.4279,54.3013,54.3555,508343.0
2021-06-30 09:30:00,60.3,60.55,60.04,60.5,226041.0,54.5637,54.7899,54.3284,54.7446,226041.0
2021-06-30 10:00:00,60.51,60.78,60.47,60.65,247052.0,54.7537,54.998,54.7175,54.8804,247052.0
2021-06-30 10:30:00,60.64,60.85,60.42,60.43,173899.0,54.8713,55.0613,54.6723,54.6813,173899.0
2021-06-30 11:00:00,60.4,60.42,60.26,60.27,147405.0,54.6542,54.6723,54.5275,54.5365,147405.0
2021-06-30 11:30:00,60.28,60.43,60.24,60.32,104899.0,54.5456,54.6813,54.5094,54.5818,104899.0
2021-06-30 12:00:00,60.34,60.6,60.33,60.54,146234.0,54.5999,54.8351,54.5908,54.7808,146234.0
2021-06-30 12:30:00,60.55,60.66,60.47,60.49,93307.0,54.7899,54.8894,54.7175,54.7356,93307.0
2021-06-30 13:00:00,60.49,60.56,60.42,60.55,212693.0,54.7356,54.7989,54.6723,54.7899,212693.0
2021-06-30 13:30:00,60.56,60.58,60.36,60.39,183149.0,54.7989,54.817,54.618,54.6451,183149.0
2021-06-30 14:00:00,60.39,60.41,60.24,60.37,230178.0,54.6451,54.6632,54.5094,54.627,230178.0
2021-06-30 14:30:00,60.37,60.41,60.31,60.33,185310.0,54.627,54.6632,54.5727,54.5908,185310.0
2021-06-30 15:00:00,60.33,60.33,60.18,60.27,241840.0,54.5908,54.5908,54.4551,54.5365,241840.0
2021-06-30 15:30:00,60.27,60.49,60.23,60.41,585812.0,54.5365,54.7356,54.5003,54.6632,585812.0
2021-07-01 09:30:00,61.45,61.78,60.82,61.01,381762.0,55.6043,55.9029,55.0342,55.2061,381762.0
2021-07-01 10:00:00,61.01,61.49,60.92,61.26,231705.0,55.2061,55.6405,55.1247,55.4323,231705.0
2021-07-01 10:30:00,61.26,61.3,61.0,61.14,194053.0,55.4323,55.4685,55.1971,55.3238,194053.0
2021-07-01 11:00:00,61.14,61.32,61.03,61.23,171201.0,55.3238,55.4866,55.2242,55.4052,171201.0
2021-07-01 11:30:00,61.23,61.29,61.06,61.13,218847.0,55.4052,55.4595,55.2514,55.3147,218847.0
2021-07-01 12:00:00,61.15,61.17,60.92,61.11,91764.0,55.3328,55.3509,55.1247,55.2966,91764.0
2021-07-01 12:30:00,61.1,61.21,61.06,61.19,103398.0,55.2876,55.3871,55.2514,55.369,103398.0
2021-07-01 13:00:00,61.18,61.38,61.15,61.35,236825.0,55.36,55.5409,55.3328,55.5138,236825.0
2021-07-01 13:30:00,61.36,61.37,60.96,61.06,164098.0,55.5228,55.5319,55.1609,55.2514,164098.0
2021-07-01 14:00:00,61.05,61.14,60.92,61.13,162967.0,55.2423,55.3238,55.1247,55.3147,162967.0
2021-07-01 14:30:00,61.13,61.18,61.07,61.14,86924.0,55.3147,55.36,55.2604,55.3238,86924.0
2021-07-01 15:00:00,61.15,61.21,61.02,61.1,193864.0,55.3328,55.3871,55.2152,55.2876,193864.0
2021-07-01 15:30:00,61.12,61.28,61.09,61.28,684857.0,55.3057,55.4504,55.2785,55.4504,684857.0
2021-07-02 09:30:00,61.5,61.5,60.58,60.81,491914.0,55.6495,55.6495,54.817,55.0252,491914.0
2021-07-02 10:00:00,60.81,60.87,60.38,60.64,234359.0,55.0252,55.0794,54.6361,54.8713,234359.0
2021-07-02 10:30:00,60.63,60.87,60.53,60.87,341979.0,54.8623,55.0794,54.7718,55.0794,341979.0
2021-07-02 11:00:00,60.85,61.02,60.81,60.97,114732.0,55.0613,55.2152,55.0252,55.1699,114732.0
2021-07-02 11:30:00,60.96,60.96,60.66,60.71,139965.0,55.1609,55.1609,54.8894,54.9347,139965.0
2021-07-02 12:00:00,60.7,60.73,60.58,60.62,121855.0,54.9256,54.9528,54.817,54.8532,121855.0
2021-07-02 12:30:00,60.62,60.78,60.59,60.74,119500.0,54.8532,54.998,54.8261,54.9618,119500.0
2021-07-02 13:00:00,60.72,60.86,60.7,60.83,124388.0,54.9437,55.0704,54.9256,55.0432,124388.0
2021-07-02 13:30:00,60.83,60.85,60.73,60.76,109277.0,55.0432,55.0613,54.9528,54.9799,109277.0
2021-07-02 14:00:00,60.76,61.09,60.75,61.07,156883.0,54.9799,55.2785,54.9709,55.2604,156883.0
2021-07-02 14:30:00,61.05,61.07,60.92,61.01,210621.0,55.2423,55.2604,55.1247,55.2061,210621.0
2021-07-02 15:00:00,61.0,61.17,61.0,61.07,197481.0,55.1971,55.3509,55.1971,55.2604,197481.0
2021-07-02 15:30:00,61.07,61.16,60.92,61.07,944819.0,55.2604,55.3419,55.1247,55.2604,944819.0
2021-07-06 09:30:00,60.81,60.98,59.65,60.17,315443.0,55.0252,55.179,53.9755,54.446,315443.0
2021-07-06 10:00:00,60.15,60.15,59.46,59.55,265230.0,54.4279,54.4279,53.8036,53.885,265230.0
2021-07-06 10:30:00,59.55,59.65,59.17,59.27,217172.0,53.885,53.9755,53.5412,53.6317,217172.0
2021-07-06 11:00:00,59.26,59.49,59.05,59.48,473014.0,53.6226,53.8307,53.4326,53.8217,473014.0
2021-07-06 11:30:00,59.47,59.74,59.29,59.38,315571.0,53.8126,54.0569,53.6497,53.7312,315571.0
2021-07-06 12:00:00,59.38,59.54,59.13,59.17,268082.0,53.7312,53.876,53.505,53.5412,268082.0
2021-07-06 12:30:00,59.18,59.2,58.87,59.12,274003.0,53.5502,53.5683,53.2697,53.4959,274003.0
2021-07-06 13:00:00,59.12,59.34,59.04,59.33,302541.0,53.4959,53.695,53.4235,53.6859,302541.0
2021-07-06 13:30:00,59.34,59.49,59.3,59.43,135560.0,53.695,53.8307,53.6588,53.7764,135560.0
2021-07-06 14:00:00,59.43,59.46,59.24,59.27,111779.0,53.7764,53.8036,53.6045,53.6317,111779.0
2021-07-06 14:30:00,59.27,59.33,59.09,59.11,197850.0,53.6317,53.6859,53.4688,53.4869,197850.0
2021-07-06 15:00:00,59.11,59.26,59.01,59.03,278289.0,53.4869,53.6226,53.3964,53.4145,278289.0
2021-07-06 15:30:00,59.04,59.08,58.8,58.95,919267.0,53.4235,53.4597,53.2064,53.3421,919267.0
2021-07-07 09:30:00,58.8,59.18,58.12,58.35,402160.0,53.2064,53.5502,52.5911,52.7992,402160.0
2021-07-07 10:00:00,58.34,58.38,57.34,57.4,346415.0,52.7901,52.8263,51.8853,51.9395,346415.0
2021-07-07 10:30:00,57.38,57.75,57.32,57.53,441327.0,51.9214,52.2562,51.8672,52.0572,441327.0
2021-07-07 11:00:00,57.54,57.94,57.48,57.9,246813.0,52.0662,52.4282,52.0119,52.392,246813.0
2021-07-07 11:30:00,57.91,58.2,57.78,57.81,130916.0,52.401,52.6634,52.2834,52.3105,130916.0
2021-07-07 12:00:00,57.81,58.38,57.73,58.38,219544.0,52.3105,52.8263,52.2382,52.8263,219544.0
2021-07-07 12:30:00,58.38,58.43,58.18,58.22,196523.0,52.8263,52.8716,52.6453,52.6815,196523.0
2021-07-07 13:00:00,58.24,58.29,58.0,58.02,74486.0,52.6996,52.7449,52.4825,52.5006,74486.0
2021-07-07 13:30:00,58.02,58.2,58.01,58.01,93613.0,52.5006,52.6634,52.4915,52.4915,93613.0
2021-07-07 14:00:00,58.02,58.35,58.01,58.13,101435.0,52.5006,52.7992,52.4915,52.6001,101435.0
2021-07-07 14:30:00,58.11,58.25,58.0,58.23,123895.0,52.582,52.7087,52.4825,52.6906,123895.0
2021-07-07 15:00:00,58.23,58.41,58.23,58.33,109194.0,52.6906,52.8535,52.6906,52.7811,109194.0
2021-07-07 15:30:00,58.32,58.32,57.89,57.94,554064.0,52.772,52.772,52.3829,52.4282,554064.0
2021-07-08 09:30:00,56.75,57.33,56.37,56.73,388057.0,51.3514,51.8762,51.0075,51.3333,388057.0
2021-07-08 10:00:00,56.73,57.07,56.49,57.03,240897.0,51.3333,51.6409,51.1161,51.6047,240897.0
2021-07-08 10:30:00,57.03,57.16,56.85,57.13,331031.0,51.6047,51.7224,51.4419,51.6952,331031.0
2021-07-08 11:00:00,57.13,57.83,57.13,57.41,271184.0,51.6952,52.3286,51.6952,51.9486,271184.0
2021-07-08 11:30:00,57.42,57.87,57.42,57.76,338200.0,51.9576,52.3648,51.9576,52.2653,338200.0
2021-07-08 12:00:00,57.77,57.86,57.52,57.72,183679.0,52.2743,52.3558,52.0481,52.2291,183679.0
2021-07-08 12:30:00,57.73,57.91,57.67,57.79,114821.0,52.2382,52.401,52.1839,52.2924,114821.0
2021-07-08 13:00:00,57.79,57.8,57.43,57.58,175322.0,52.2924,52.3015,51.9667,52.1024,175322.0
2021-07-08 13:30:00,57.58,57.58,57.36,57.42,75905.0,52.1024,52.1024,51.9033,51.9576,75905.0
2021-07-08 14:00:00,57.43,57.46,57.13,57.14,168316.0,51.9667,51.9938,51.6952,51.7043,168316.0
2021-07-08 14:30:00,57.12,57.18,56.94,56.96,129645.0,51.6862,51.7405,51.5233,51.5414,129645.0
2021-07-08 15:00:00,56.96,57.37,56.95,57.36,338103.0,51.5414,51.9124,51.5324,51.9033,338103.0
2021-07-08 15:30:00,57.36,57.45,57.13,57.45,622718.0,51.9033,51.9848,51.6952,51.9848,622718.0
2021-07-09 09:30:00,58.18,58.18,57.18,58.04,372239.0,52.6453,52.6453,51.7405,52.5187,372239.0
2021-07-09 10:00:00,58.06,58.51,58.03,58.51,228039.0,52.5368,52.9439,52.5096,52.9439,228039.0
2021-07-09 10:30:00,58.52,58.72,58.11,58.25,210625.0,52.953,53.134,52.582,52.7087,210625.0
2021-07-09 11:00:00,58.24,58.48,58.13,58.4,128774.0,52.6996,52.9168,52.6001,52.8444,128774.0
2021-07-09 11:30:00,58.41,58.7,58.41,58.53,108171.0,52.8535,53.1159,52.8535,52.962,108171.0
2021-07-09 12:00:00,58.53,58.55,58.39,58.41,99691.0,52.962,52.9801,52.8354,52.8535,99691.0
2021-07-09 12:30:00,58.41,58.52,58.35,58.51,69124.0,52.8535,52.953,52.7992,52.9439,69124.0
2021-07-09 13:00:00,58.51,58.57,58.4,58.44,120197.0,52.9439,52.9982,52.8444,52.8806,120197.0
2021-07-09 13:30:00,58.45,58.51,58.27,58.49,113572.0,52.8897,52.9439,52.7268,52.9259,113572.0
2021-07-09 14:00:00,58.49,58.58,58.39,58.55,127683.0,52.9259,53.0073,52.8354,52.9801,127683.0
2021-07-09 14:30:00,58.55,58.66,58.49,58.6,142362.0,52.9801,53.0797,52.9259,53.0254,142362.0
2021-07-09 15:00:00,58.6,58.71,58.56,58.65,136132.0,53.0254,53.1249,52.9892,53.0706,136132.0
2021-07-09 15:30:00,58.64,58.75,58.47,58.67,761118.0,53.0616,53.1611,52.9078,53.0887,761118.0
2021-07-12 09:30:00,58.14,58.75,57.62,58.73,249928.0,52.6091,53.1611,52.1386,53.143,249928.0
2021-07-12 10:00:00,58.74,59.13,58.74,59.01,279742.0,53.1521,53.505,53.1521,53.3964,279742.0
2021-07-12 10:30:00,59.02,59.17,58.46,58.55,238703.0,53.4054,53.5412,52.8987,52.9801,238703.0
2021-07-12 11:00:00,58.56,58.65,58.4,58.59,538170.0,52.9892,53.0706,52.8444,53.0163,538170.0
2021-07-12 11:30:00,58.6,58.79,58.48,58.78,217617.0,53.0254,53.1973,52.9168,53.1883,217617.0
2021-07-12 12:00:00,58.77,58.79,58.47,58.5,107702.0,53.1792,53.1973,52.9078,52.9349,107702.0
2021-07-12 12:30:00,58.48,58.62,58.37,58.44,104311.0,52.9168,53.0435,52.8173,52.8806,104311.0
2021-07-12 13:00:00,58.45,58.61,58.44,58.58,73887.0,52.8897,53.0344,52.8806,53.0073,73887.0
2021-07-12 13:30:00,58.57,58.68,58.47,58.51,65504.0,52.9982,53.0978,52.9078,52.9439,65504.0
2021-07-12 14:00:00,58.51,58.71,58.47,58.71,97659.0,52.9439,53.1249,52.9078,53.1249,97659.0
2021-07-12 14:30:00,58.71,58.79,58.7,58.78,128427.0,53.1249,53.1973,53.1159,53.1883,128427.0
2021-07-12 15:00:00,58.77,58.79,58.68,58.79,114173.0,53.1792,53.1973,53.0978,53.1973,114173.0
2021-07-12 15:30:00,58.78,58.78,58.27,58.34,542404.0,53.1883,53.1883,52.7268,52.7901,542404.0
2021-07-13 09:30:00,57.97,58.16,57.55,57.73,350284.0,52.4553,52.6272,52.0753,52.2382,350284.0
2021-07-13 10:00:00,57.73,57.73,57.31,57.35,298315.0,52.2382,52.2382,51.8581,51.8943,298315.0
2021-07-13 10:30:00,57.36,57.55,57.16,57.54,302962.0,51.9033,52.0753,51.7224,52.0662,302962.0
2021-07-13 11:00:00,57.55,57.66,57.33,57.55,236405.0,52.0753,52.1748,51.8762,52.0753,236405.0
2021-07-13 11:30:00,57.55,57.79,57.5,57.63,240744.0,52.0753,52.2924,52.03,52.1477,240744.0
2021-07-13 12:00:00,57.62,57.8,57.59,57.6,115051.0,52.1386,52.3015,52.1115,52.1205,115051.0
2021-07-13 12:30:00,57.6,57.68,57.49,57.57,209823.0,52.1205,52.1929,52.021,52.0934,209823.0
2021-07-13 13:00:00,57.59,57.76,57.52,57.72,121544.0,52.1115,52.2653,52.0481,52.2291,121544.0
2021-07-13 13:30:00,57.7,58.12,57.67,58.11,154250.0,52.211,52.5911,52.1839,52.582,154250.0
2021-07-13 14:00:00,58.11,58.13,57.95,57.97,236235.0,52.582,52.6001,52.4372,52.4553,236235.0
2021-07-13 14:30:00,57.97,58.0,57.74,57.75,233731.0,52.4553,52.4825,52.2472,52.2562,233731.0
2021-07-13 15:00:00,57.75,57.84,57.51,57.54,413202.0,52.2562,52.3377,52.0391,52.0662,413202.0
2021-07-13 15:30:00,57.53,57.59,57.33,57.4,998323.0,52.0572,52.1115,51.8762,51.9395,998323.0
2021-07-14 09:30:00,57.39,57.84,56.94,56.97,354422.0,51.9305,52.3377,51.5233,51.5504,354422.0
2021-07-14 10:00:00,56.99,57.0,56.43,56.5,564142.0,51.5685,51.5776,51.0618,51.1252,564142.0
2021-07-14 10:30:00,56.56,56.56,55.9,56.05,758457.0,51.1795,51.1795,50.5822,50.718,758457.0
2021-07-14 11:00:00,56.06,56.3,55.91,56.03,409153.0,50.727,50.9442,50.5913,50.6999,409153.0
2021-07-14 11:30:00,56.03,56.26,55.33,55.41,448679.0,50.6999,50.908,50.0665,50.1389,448679.0
2021-07-14 12:00:00,55.41,55.84,55.39,55.84,326495.0,50.1389,50.5279,50.1208,50.5279,326495.0
2021-07-14 12:30:00,55.84,55.93,55.66,55.84,312107.0,50.5279,50.6094,50.3651,50.5279,312107.0
2021-07-14 13:00:00,55.83,55.96,55.53,55.74,303036.0,50.5189,50.6365,50.2474,50.4375,303036.0
2021-07-14 13:30:00,55.75,55.87,55.67,55.7,442072.0,50.4465,50.5551,50.3741,50.4013,442072.0
2021-07-14 14:00:00,55.7,55.74,55.36,55.41,268613.0,50.4013,50.4375,50.0936,50.1389,268613.0
2021-07-14 14:30:00,55.41,55.55,55.34,55.37,409623.0,50.1389,50.2655,50.0755,50.1027,409623.0
2021-07-14 15:00:00,55.38,55.49,55.22,55.23,326851.0,50.1117,50.2112,49.9669,49.976,326851.0
2021-07-14 15:30:00,55.23,55.25,55.01,55.12,1070361.0,49.976,49.9941,49.7769,49.8764,1070361.0
2021-07-15 09:30:00,54.6,55.09,54.2,54.62,509749.0,49.4059,49.8493,49.044,49.424,509749.0
2021-07-15 10:00:00,54.58,54.81,54.14,54.17,461885.0,49.3878,49.5959,48.9897,49.0168,461885.0
2021-07-15 10:30:00,54.17,54.73,54.05,54.7,510990.0,49.0168,49.5235,48.9082,49.4964,510990.0
2021-07-15 11:00:00,54.69,54.92,54.45,54.92,414235.0,49.4873,49.6955,49.2702,49.6955,414235.0
2021-07-15 11:30:00,54.92,55.17,54.75,54.97,405779.0,49.6955,49.9217,49.5416,49.7407,405779.0
2021-07-15 12:00:00,54.97,55.02,54.8,54.86,209494.0,49.7407,49.786,49.5869,49.6412,209494.0
2021-07-15 12:30:00,54.86,54.87,54.63,54.64,134533.0,49.6412,49.6502,49.4331,49.4421,134533.0
2021-07-15 13:00:00,54.64,54.66,54.37,54.48,157201.0,49.4421,49.4602,49.1978,49.2973,157201.0
2021-07-15 13:30:00,54.49,54.49,54.09,54.09,214730.0,49.3064,49.3064,48.9444,48.9444,214730.0
2021-07-15 14:00:00,54.06,54.36,54.02,54.27,185682.0,48.9173,49.1887,48.8811,49.1073,185682.0
2021-07-15 14:30:00,54.27,54.31,54.11,54.29,247025.0,49.1073,49.1435,48.9625,49.1254,247025.0
2021-07-15 15:00:00,54.28,54.32,54.14,54.26,239884.0,49.1163,49.1525,48.9897,49.0983,239884.0
2021-07-15 15:30:00,54.25,54.37,54.17,54.25,850106.0,49.0892,49.1978,49.0168,49.0892,850106.0
2021-07-16 09:30:00,54.68,54.83,54.16,54.39,399362.0,49.4783,49.614,49.0078,49.2159,399362.0
2021-07-16 10:00:00,54.37,54.41,53.68,53.72,423471.0,49.1978,49.234,48.5734,48.6096,423471.0
2021-07-16 10:30:00,53.7,54.05,53.51,54.05,410236.0,48.5915,48.9082,48.4196,48.9082,410236.0
2021-07-16 11:00:00,54.04,54.26,53.81,54.22,343758.0,48.8992,49.0983,48.6911,49.0621,343758.0
2021-07-16 11:30:00,54.22,54.4,54.14,54.22,406317.0,49.0621,49.2249,48.9897,49.0621,406317.0
2021-07-16 12:00:00,54.23,54.26,53.87,53.91,247148.0,49.0711,49.0983,48.7454,48.7815,247148.0
2021-07-16 12:30:00,53.9,54.15,53.84,53.97,355499.0,48.7725,48.9987,48.7182,48.8358,355499.0
2021-07-16 13:00:00,53.97,54.02,53.71,53.73,152200.0,48.8358,48.8811,48.6006,48.6187,152200.0
2021-07-16 13:30:00,53.72,53.74,53.41,53.48,245685.0,48.6096,48.6277,48.3291,48.3925,245685.0
2021-07-16 14:00:00,53.5,53.6,53.35,53.42,427434.0,48.4106,48.501,48.2748,48.3382,427434.0
2021-07-16 14:30:00,53.42,53.54,53.24,53.29,184726.0,48.3382,48.4467,48.1753,48.2205,184726.0
2021-07-16 15:00:00,53.28,53.39,53.14,53.36,223921.0,48.2115,48.311,48.0848,48.2839,223921.0
2021-07-16 15:30:00,53.35,53.37,53.19,53.26,657185.0,48.2748,48.2929,48.13,48.1934,657185.0
2021-07-19 09:30:00,51.37,51.79,50.32,50.49,1185337.0,46.4832,46.8632,45.5331,45.6869,1185337.0
2021-07-19 10:00:00,50.48,50.76,50.19,50.48,505822.0,45.6778,45.9312,45.4154,45.6778,505822.0
2021-07-19 10:30:00,50.46,51.23,50.37,50.87,731422.0,45.6597,46.3565,45.5783,46.0307,731422.0
2021-07-19 11:00:00,50.88,51.48,50.77,51.13,654963.0,46.0398,46.5827,45.9403,46.266,654963.0
2021-07-19 11:30:00,51.12,51.5,51.1,51.44,331643.0,46.257,46.6008,46.2389,46.5465,331643.0
2021-07-19 12:00:00,51.46,51.46,50.99,51.09,272208.0,46.5646,46.5646,46.1393,46.2298,272208.0
2021-07-19 12:30:00,51.08,51.09,50.69,50.9,293020.0,46.2208,46.2298,45.8679,46.0579,293020.0
2021-07-19 13:00:00,50.89,51.13,50.85,51.04,373338.0,46.0488,46.266,46.0126,46.1846,373338.0
2021-07-19 13:30:00,51.03,51.13,50.71,50.78,339980.0,46.1755,46.266,45.886,45.9493,339980.0
2021-07-19 14:00:00,50.77,51.12,50.77,50.99,292932.0,45.9403,46.257,45.9403,46.1393,292932.0
2021-07-19 14:30:00,51.0,51.02,50.76,50.8,327229.0,46.1484,46.1665,45.9312,45.9674,327229.0
2021-07-19 15:00:00,50.8,50.99,50.5,50.66,783988.0,45.9674,46.1393,45.6959,45.8407,783988.0
2021-07-19 15:30:00,50.66,50.92,50.47,50.9,1363119.0,45.8407,46.076,45.6688,46.0579,1363119.0
2021-07-20 09:30:00,51.07,51.23,50.46,51.12,445642.0,46.2117,46.3565,45.6597,46.257,445642.0
2021-07-20 10:00:00,51.13,52.07,51.05,52.05,371295.0,46.266,47.1166,46.1936,47.0985,371295.0
2021-07-20 10:30:00,52.04,52.18,51.7,52.15,272534.0,47.0894,47.2161,46.7818,47.189,272534.0
2021-07-20 11:00:00,52.14,52.24,51.81,51.81,210974.0,47.1799,47.2704,46.8813,46.8813,210974.0
2021-07-20 11:30:00,51.81,52.16,51.76,52.14,167551.0,46.8813,47.198,46.8361,47.1799,167551.0
2021-07-20 12:00:00,52.15,52.19,51.69,51.96,219699.0,47.189,47.2252,46.7727,47.0171,219699.0
2021-07-20 12:30:00,51.95,52.27,51.91,52.11,167502.0,47.008,47.2976,46.9718,47.1528,167502.0
2021-07-20 13:00:00,52.12,52.15,51.58,51.65,283645.0,47.1618,47.189,46.6732,46.7365,283645.0
2021-07-20 13:30:00,51.65,51.76,51.58,51.7,109156.0,46.7365,46.8361,46.6732,46.7818,109156.0
2021-07-20 14:00:00,51.7,52.01,51.65,51.67,314600.0,46.7818,47.0623,46.7365,46.7546,314600.0
2021-07-20 14:30:00,51.68,51.94,51.67,51.91,340112.0,46.7637,46.999,46.7546,46.9718,340112.0
2021-07-20 15:00:00,51.91,52.21,51.86,52.16,351665.0,46.9718,47.2433,46.9266,47.198,351665.0
2021-07-20 15:30:00,52.16,52.27,52.07,52.13,865201.0,47.198,47.2976,47.1166,47.1709,865201.0
2021-07-21 09:30:00,52.96,53.68,52.93,53.59,794147.0,47.9219,48.5734,47.8948,48.492,794147.0
2021-07-21 10:00:00,53.6,54.2,53.56,53.81,457843.0,48.501,49.044,48.4648,48.6911,457843.0
2021-07-21 10:30:00,53.79,53.92,53.5,53.69,452024.0,48.673,48.7906,48.4106,48.5825,452024.0
2021-07-21 11:00:00,53.7,54.05,53.7,53.83,347708.0,48.5915,48.9082,48.5915,48.7092,347708.0
2021-07-21 11:30:00,53.85,54.38,53.82,54.3,286336.0,48.7273,49.2068,48.7001,49.1344,286336.0
2021-07-21 12:00:00,54.32,54.49,54.23,54.25,194321.0,49.1525,49.3064,49.0711,49.0892,194321.0
2021-07-21 12:30:00,54.23,54.24,54.08,54.22,151877.0,49.0711,49.0802,48.9354,49.0621,151877.0
2021-07-21 13:00:00,54.21,54.51,54.21,54.37,275788.0,49.053,49.3245,49.053,49.1978,275788.0
2021-07-21 13:30:00,54.37,54.41,54.11,54.15,128396.0,49.1978,49.234,48.9625,48.9987,128396.0
2021-07-21 14:00:00,54.16,54.2,53.93,54.09,119737.0,49.0078,49.044,48.7996,48.9444,119737.0
2021-07-21 14:30:00,54.09,54.15,54.03,54.06,118539.0,48.9444,48.9987,48.8901,48.9173,118539.0
2021-07-21 15:00:00,54.06,54.23,54.04,54.16,223721.0,48.9173,49.0711,48.8992,49.0078,223721.0
2021-07-21 15:30:00,54.17,54.17,53.93,54.08,570889.0,49.0168,49.0168,48.7996,48.9354,570889.0
2021-07-22 09:30:00,53.82,53.82,52.8,53.38,382764.0,48.7001,48.7001,47.7771,48.302,382764.0
2021-07-22 10:00:00,53.4,53.66,53.14,53.28,221369.0,48.3201,48.5553,48.0848,48.2115,221369.0
2021-07-22 10:30:00,53.29,53.37,52.89,52.94,172093.0,48.2205,48.2929,47.8586,47.9038,172093.0
2021-07-22 11:00:00,52.95,53.01,52.79,52.98,243491.0,47.9129,47.9672,47.7681,47.94,243491.0
2021-07-22 11:30:00,52.98,53.24,52.92,53.23,231390.0,47.94,48.1753,47.8857,48.1662,231390.0
2021-07-22 12:00:00,53.24,53.34,53.09,53.33,106519.0,48.1753,48.2658,48.0396,48.2567,106519.0
2021-07-22 12:30:00,53.33,53.55,53.33,53.53,107938.0,48.2567,48.4558,48.2567,48.4377,107938.0
2021-07-22 13:00:00,53.54,53.66,53.44,53.52,91214.0,48.4467,48.5553,48.3563,48.4286,91214.0
2021-07-22 13:30:00,53.53,53.65,53.46,53.64,83885.0,48.4377,48.5463,48.3744,48.5372,83885.0
2021-07-22 14:00:00,53.64,53.74,53.57,53.7,111789.0,48.5372,48.6277,48.4739,48.5915,111789.0
2021-07-22 14:30:00,53.69,53.7,53.55,53.61,96668.0,48.5825,48.5915,48.4558,48.5101,96668.0
2021-07-22 15:00:00,53.61,53.71,53.56,53.6,102011.0,48.5101,48.6006,48.4648,48.501,102011.0
2021-07-22 15:30:00,53.6,53.62,53.32,53.4,388936.0,48.501,48.5191,48.2477,48.3201,388936.0
2021-07-23 09:30:00,53.2,53.63,52.66,52.7,365969.0,48.1391,48.5282,47.6505,47.6867,365969.0
2021-07-23 10:00:00,52.7,52.99,52.64,52.99,231336.0,47.6867,47.9491,47.6324,47.9491,231336.0
2021-07-23 10:30:00,52.96,53.34,52.86,53.21,236289.0,47.9219,48.2658,47.8314,48.1481,236289.0
2021-07-23 11:00:00,53.22,53.24,52.95,53.07,106169.0,48.1572,48.1753,47.9129,48.0215,106169.0
2021-07-23 11:30:00,53.08,53.33,52.97,53.07,284776.0,48.0305,48.2567,47.931,48.0215,284776.0
2021-07-23 12:00:00,53.07,53.25,53.07,53.13,81462.0,48.0215,48.1843,48.0215,48.0757,81462.0
2021-07-23 12:30:00,53.13,53.14,53.03,53.11,96819.0,48.0757,48.0848,47.9853,48.0577,96819.0
2021-07-23 13:00:00,53.1,53.32,53.02,53.21,116059.0,48.0486,48.2477,47.9762,48.1481,116059.0
2021-07-23 13:30:00,53.21,53.48,53.19,53.44,112416.0,48.1481,48.3925,48.13,48.3563,112416.0
2021-07-23 14:00:00,53.42,53.47,53.26,53.41,114601.0,48.3382,48.3834,48.1934,48.3291,114601.0
2021-07-23 14:30:00,53.4,53.57,53.39,53.5,100364.0,48.3201,48.4739,48.311,48.4106,100364.0
2021-07-23 15:00:00,53.51,53.61,53.4,53.59,144149.0,48.4196,48.5101,48.3201,48.492,144149.0
2021-07-23 15:30:00,53.6,53.7,53.41,53.43,334737.0,48.501,48.5915,48.3291,48.3472,334737.0
2021-07-26 09:30:00,53.83,54.74,53.78,54.38,326974.0,48.7092,49.5326,48.6639,49.2068,326974.0
2021-07-26 10:00:00,54.39,54.73,54.32,54.54,200654.0,49.2159,49.5235,49.1525,49.3516,200654.0
2021-07-26 10:30:00,54.53,54.62,54.12,54.18,162085.0,49.3426,49.424,48.9716,49.0259,162085.0
2021-07-26 11:00:00,54.19,54.47,54.09,54.42,155494.0,49.0349,49.2883,48.9444,49.243,155494.0
2021-07-26 11:30:00,54.46,54.57,54.34,54.47,150191.0,49.2792,49.3788,49.1706,49.2883,150191.0
2021-07-26 12:00:00,54.46,54.49,54.16,54.31,116147.0,49.2792,49.3064,49.0078,49.1435,116147.0
2021-07-26 12:30:00,54.32,54.47,54.27,54.34,115307.0,49.1525,49.2883,49.1073,49.1706,115307.0
2021-07-26 13:00:00,54.34,54.41,54.25,54.37,80564.0,49.1706,49.234,49.0892,49.1978,80564.0
2021-07-26 13:30:00,54.38,54.38,54.13,54.3,104836.0,49.2068,49.2068,48.9806,49.1344,104836.0
2021-07-26 14:00:00,54.31,54.48,54.26,54.46,81082.0,49.1435,49.2973,49.0983,49.2792,81082.0
2021-07-26 14:30:00,54.46,54.53,54.36,54.38,74039.0,49.2792,49.3426,49.1887,49.2068,74039.0
2021-07-26 15:00:00,54.39,54.45,54.36,54.41,131054.0,49.2159,49.2702,49.1887,49.234,131054.0
2021-07-26 15:30:00,54.41,54.66,54.36,54.66,606910.0,49.234,49.4602,49.1887,49.4602,606910.0
2021-07-27 09:30:00,53.99,54.33,53.62,53.75,315800.0,48.8539,49.1616,48.5191,48.6368,315800.0
2021-07-27 10:00:00,53.72,54.18,53.65,54.13,166203.0,48.6096,49.0259,48.5463,48.9806,166203.0
2021-07-27 10:30:00,54.14,54.26,53.77,54.2,255742.0,48.9897,49.0983,48.6549,49.044,255742.0
2021-07-27 11:00:00,54.18,54.48,54.0,54.09,154455.0,49.0259,49.2973,48.863,48.9444,154455.0
2021-07-27 11:30:00,54.1,54.17,53.96,54.15,111358.0,48.9535,49.0168,48.8268,48.9987,111358.0
2021-07-27 12:00:00,54.1,54.1,53.71,53.76,89955.0,48.9535,48.9535,48.6006,48.6458,89955.0
2021-07-27 12:30:00,53.75,53.85,53.61,53.83,115127.0,48.6368,48.7273,48.5101,48.7092,115127.0
2021-07-27 13:00:00,53.83,54.02,53.82,53.9,92370.0,48.7092,48.8811,48.7001,48.7725,92370.0
2021-07-27 13:30:00,53.9,54.11,53.84,54.0,90499.0,48.7725,48.9625,48.7182,48.863,90499.0
2021-07-27 14:00:00,54.0,54.21,53.96,54.15,94351.0,48.863,49.053,48.8268,48.9987,94351.0
2021-07-27 14:30:00,54.16,54.26,54.11,54.22,100602.0,49.0078,49.0983,48.9625,49.0621,100602.0
2021-07-27 15:00:00,54.22,54.35,54.12,54.21,130196.0,49.0621,49.1797,48.9716,49.053,130196.0
2021-07-27 15:30:00,54.21,54.38,54.06,54.35,528445.0,49.053,49.2068,48.9173,49.1797,528445.0
2021-07-28 09:30:00,54.65,55.1,54.36,54.55,280997.0,49.4512,49.8583,49.1887,49.3607,280997.0
2021-07-28 10:00:00,54.56,54.7,54.17,54.26,151764.0,49.3697,49.4964,49.0168,49.0983,151764.0
2021-07-28 10:30:00,54.25,54.54,54.14,54.53,172721.0,49.0892,49.3516,48.9897,49.3426,172721.0
2021-07-28 11:00:00,54.51,54.84,54.48,54.82,132069.0,49.3245,49.6231,49.2973,49.605,132069.0
2021-07-28 11:30:00,54.81,55.25,54.81,55.18,184638.0,49.5959,49.9941,49.5959,49.9307,184638.0
2021-07-28 12:00:00,55.18,55.19,54.9,54.9,116139.0,49.9307,49.9398,49.6774,49.6774,116139.0
2021-07-28 12:30:00,54.91,55.13,54.91,55.07,87353.0,49.6864,49.8855,49.6864,49.8312,87353.0
2021-07-28 13:00:00,55.08,55.26,55.08,55.23,104110.0,49.8402,50.0031,49.8402,49.976,104110.0
2021-07-28 13:30:00,55.25,55.27,55.09,55.14,85926.0,49.9941,50.0122,49.8493,49.8945,85926.0
2021-07-28 14:00:00,55.12,55.33,55.09,55.28,147464.0,49.8764,50.0665,49.8493,50.0212,147464.0
2021-07-28 14:30:00,55.28,55.7,55.28,55.66,181225.0,50.0212,50.4013,50.0212,50.3651,181225.0
2021-07-28 15:00:00,55.66,55.81,55.34,55.48,183564.0,50.3651,50.5008,50.0755,50.2022,183564.0
2021-07-28 15:30:00,55.48,55.52,55.23,55.28,441809.0,50.2022,50.2384,49.976,50.0212,441809.0
2021-07-29 09:30:00,56.07,56.27,55.47,55.64,279671.0,50.7361,50.917,50.1931,50.347,279671.0
2021-07-29 10:00:00,55.62,56.21,55.51,55.86,151819.0,50.3289,50.8627,50.2293,50.546,151819.0
2021-07-29 10:30:00,55.85,56.18,55.82,55.98,165017.0,50.537,50.8356,50.5098,50.6546,165017.0
2021-07-29 11:00:00,55.97,56.04,55.75,55.96,133304.0,50.6456,50.7089,50.4465,50.6365,133304.0
2021-07-29 11:30:00,55.94,56.35,55.94,56.26,220689.0,50.6184,50.9894,50.6184,50.908,220689.0
2021-07-29 12:00:00,56.26,56.35,56.15,56.32,98544.0,50.908,50.9894,50.8085,50.9623,98544.0
2021-07-29 12:30:00,56.32,56.37,56.19,56.35,125933.0,50.9623,51.0075,50.8447,50.9894,125933.0
2021-07-29 13:00:00,56.34,56.47,56.34,56.35,124651.0,50.9804,51.098,50.9804,50.9894,124651.0
2021-07-29 13:30:00,56.34,56.35,56.11,56.17,112169.0,50.9804,50.9894,50.7723,50.8266,112169.0
2021-07-29 14:00:00,56.16,56.19,55.96,56.19,123204.0,50.8175,50.8447,50.6365,50.8447,123204.0
2021-07-29 14:30:00,56.18,56.21,55.92,56.03,193748.0,50.8356,50.8627,50.6003,50.6999,193748.0
2021-07-29 15:00:00,56.02,56.04,55.79,55.84,162922.0,50.6908,50.7089,50.4827,50.5279,162922.0
2021-07-29 15:30:00,55.84,55.94,55.77,55.92,492642.0,50.5279,50.6184,50.4646,50.6003,492642.0
2021-07-30 09:30:00,55.5,56.09,55.45,55.61,366617.0,50.2203,50.7542,50.175,50.3198,366617.0
2021-07-30 10:00:00,55.58,55.79,55.26,55.27,179601.0,50.2927,50.4827,50.0031,50.0122,179601.0
2021-07-30 10:30:00,55.28,55.41,55.03,55.1,170634.0,50.0212,50.1389,49.795,49.8583,170634.0
2021-07-30 11:00:00,55.09,55.3,55.03,55.13,100222.0,49.8493,50.0393,49.795,49.8855,100222.0
2021-07-30 11:30:00,55.12,55.19,54.87,55.03,109212.0,49.8764,49.9398,49.6502,49.795,109212.0
2021-07-30 12:00:00,55.04,55.11,54.94,55.08,103222.0,49.8041,49.8674,49.7136,49.8402,103222.0
2021-07-30 12:30:00,55.08,55.22,55.02,55.03,137640.0,49.8402,49.9669,49.786,49.795,137640.0
2021-07-30 13:00:00,55.04,55.04,54.79,54.82,107415.0,49.8041,49.8041,49.5778,49.605,107415.0
2021-07-30 13:30:00,54.83,55.07,54.78,55.02,205580.0,49.614,49.8312,49.5688,49.786,205580.0
2021-07-30 14:00:00,55.05,55.22,54.93,55.04,101838.0,49.8131,49.9669,49.7045,49.8041,101838.0
2021-07-30 14:30:00,55.03,55.18,54.98,55.17,142129.0,49.795,49.9307,49.7498,49.9217,142129.0
2021-07-30 15:00:00,55.17,55.28,55.12,55.17,165194.0,49.9217,50.0212,49.8764,49.9217,165194.0
2021-07-30 15:30:00,55.18,55.33,55.13,55.24,559607.0,49.9307,50.0665,49.8855,49.985,559607.0
2021-08-02 09:30:00,55.29,56.4,55.03,56.22,402160.0,50.0303,51.0347,49.795,50.8718,402160.0
2021-08-02 10:00:00,56.21,56.41,55.39,55.46,300004.0,50.8627,51.0437,50.1208,50.1841,300004.0
2021-08-02 10:30:00,55.46,55.61,55.01,55.08,315821.0,50.1841,50.3198,49.7769,49.8402,315821.0
2021-08-02 11:00:00,55.07,55.15,54.65,54.68,334295.0,49.8312,49.9036,49.4512,49.4783,334295.0
2021-08-02 11:30:00,54.69,54.69,54.37,54.39,350229.0,49.4873,49.4873,49.1978,49.2159,350229.0
2021-08-02 12:00:00,54.4,54.63,54.23,54.62,290837.0,49.2249,49.4331,49.0711,49.424,290837.0
2021-08-02 12:30:00,54.62,54.83,54.59,54.74,340579.0,49.424,49.614,49.3969,49.5326,340579.0
2021-08-02 13:00:00,54.74,54.84,54.57,54.76,191814.0,49.5326,49.6231,49.3788,49.5507,191814.0
2021-08-02 13:30:00,54.76,54.85,54.62,54.73,152979.0,49.5507,49.6321,49.424,49.5235,152979.0
2021-08-02 14:00:00,54.72,55.05,54.63,54.99,196008.0,49.5145,49.8131,49.4331,49.7588,196008.0
2021-08-02 14:30:00,54.99,55.11,54.94,55.08,185792.0,49.7588,49.8674,49.7136,49.8402,185792.0
2021-08-02 15:00:00,55.06,55.11,54.79,54.83,208280.0,49.8221,49.8674,49.5778,49.614,208280.0
2021-08-02 15:30:00,54.83,54.86,54.43,54.46,679476.0,49.614,49.6412,49.2521,49.2792,679476.0
2021-08-03 09:30:00,54.28,54.75,53.66,54.1,484382.0,49.1163,49.5416,48.5553,48.9535,484382.0
2021-08-03 10:00:00,54.12,54.84,54.08,54.72,333193.0,48.9716,49.6231,48.9354,49.5145,333193.0
2021-08-03 10:30:00,54.71,55.03,54.49,54.52,303710.0,49.5054,49.795,49.3064,49.3335,303710.0
2021-08-03 11:00:00,54.52,55.34,54.52,55.29,263082.0,49.3335,50.0755,49.3335,50.0303,263082.0
2021-08-03 11:30:00,55.3,55.58,55.22,55.36,249286.0,50.0393,50.2927,49.9669,50.0936,249286.0
2021-08-03 12:00:00,55.38,55.63,55.32,55.46,179334.0,50.1117,50.3379,50.0574,50.1841,179334.0
2021-08-03 12:30:00,55.45,55.48,55.23,55.4,161668.0,50.175,50.2022,49.976,50.1298,161668.0
2021-08-03 13:00:00,55.4,55.47,55.24,55.33,169063.0,50.1298,50.1931,49.985,50.0665,169063.0
2021-08-03 13:30:00,55.32,55.56,55.22,55.53,148852.0,50.0574,50.2746,49.9669,50.2474,148852.0
2021-08-03 14:00:00,55.54,55.66,55.45,55.56,197848.0,50.2565,50.3651,50.175,50.2746,197848.0
2021-08-03 14:30:00,55.55,55.82,55.54,55.62,174375.0,50.2655,50.5098,50.2565,50.3289,174375.0
2021-08-03 15:00:00,55.63,55.85,55.63,55.76,215421.0,50.3379,50.537,50.3379,50.4556,215421.0
2021-08-03 15:30:00,55.76,55.95,55.72,55.94,645456.0,50.4556,50.6275,50.4194,50.6184,645456.0
2021-08-04 09:30:00,54.75,55.57,54.18,54.41,396350.0,49.5416,50.2836,49.0259,49.234,396350.0
2021-08-04 10:00:00,54.36,55.61,54.29,55.5,394365.0,49.1887,50.3198,49.1254,50.2203,394365.0
2021-08-04 10:30:00,55.5,55.5,55.02,55.13,267168.0,50.2203,50.2203,49.786,49.8855,267168.0
2021-08-04 11:00:00,55.12,55.92,54.94,55.82,552627.0,49.8764,50.6003,49.7136,50.5098,552627.0
2021-08-04 11:30:00,55.84,55.84,54.9,55.16,469542.0,50.5279,50.5279,49.6774,49.9126,469542.0
2021-08-04 12:00:00,55.15,55.18,54.68,54.77,211959.0,49.9036,49.9307,49.4783,49.5597,211959.0
2021-08-04 12:30:00,54.79,54.91,54.64,54.89,221434.0,49.5778,49.6864,49.4421,49.6683,221434.0
2021-08-04 13:00:00,54.88,54.88,54.67,54.69,184828.0,49.6593,49.6593,49.4692,49.4873,184828.0
2021-08-04 13:30:00,54.68,54.93,54.46,54.56,199824.0,49.4783,49.7045,49.2792,49.3697,199824.0
2021-08-04 14:00:00,54.57,54.6,54.36,54.42,205764.0,49.3788,49.4059,49.1887,49.243,205764.0
2021-08-04 14:30:00,54.42,54.58,54.27,54.43,276561.0,49.243,49.3878,49.1073,49.2521,276561.0
2021-08-04 15:00:00,54.43,54.51,54.35,54.42,213499.0,49.2521,49.3245,49.1797,49.243,213499.0
2021-08-04 15:30:00,54.42,54.72,54.35,54.36,843752.0,49.243,49.5145,49.1797,49.1887,843752.0
2021-08-05 09:30:00,55.16,56.18,55.02,56.16,554784.0,49.9126,50.8356,49.786,50.8175,554784.0
2021-08-05 10:00:00,56.14,56.62,55.98,56.48,429164.0,50.7994,51.2337,50.6546,51.1071,429164.0
2021-08-05 10:30:00,56.47,57.06,56.47,57.01,627637.0,51.098,51.6319,51.098,51.5866,627637.0
2021-08-05 11:00:00,57.03,57.33,56.96,57.11,527117.0,51.6047,51.8762,51.5414,51.6771,527117.0
2021-08-05 11:30:00,57.1,57.17,56.82,56.93,655101.0,51.6681,51.7314,51.4147,51.5143,655101.0
2021-08-05 12:00:00,56.93,57.02,56.69,56.72,236060.0,51.5143,51.5957,51.2971,51.3242,236060.0
2021-08-05 12:30:00,56.72,56.73,56.36,56.4,198323.0,51.3242,51.3333,50.9985,51.0347,198323.0
2021-08-05 13:00:00,56.41,56.9,56.39,56.82,260707.0,51.0437,51.4871,51.0256,51.4147,260707.0
2021-08-05 13:30:00,56.83,57.01,56.76,56.95,252185.0,51.4238,51.5866,51.3604,51.5324,252185.0
2021-08-05 14:00:00,56.95,56.96,56.72,56.8,160295.0,51.5324,51.5414,51.3242,51.3966,160295.0
2021-08-05 14:30:00,56.8,56.83,56.52,56.56,240683.0,51.3966,51.4238,51.1433,51.1795,240683.0
2021-08-05 15:00:00,56.56,56.63,56.48,56.54,236609.0,51.1795,51.2428,51.1071,51.1614,236609.0
2021-08-05 15:30:00,56.54,56.58,56.39,56.48,872543.0,51.1614,51.1976,51.0256,51.1071,872543.0
2021-08-06 09:30:00,57.34,57.52,56.45,56.91,394220.0,51.8853,52.0481,51.0799,51.4962,394220.0
2021-08-06 10:00:00,56.94,57.23,56.77,57.1,313103.0,51.5233,51.7857,51.3695,51.6681,313103.0
2021-08-06 10:30:00,57.09,57.23,56.9,57.23,257270.0,51.659,51.7857,51.4871,51.7857,257270.0
2021-08-06 11:00:00,57.22,57.41,57.11,57.36,281942.0,51.7767,51.9486,51.6771,51.9033,281942.0
2021-08-06 11:30:00,57.34,57.46,57.28,57.39,218139.0,51.8853,51.9938,51.831,51.9305,218139.0
2021-08-06 12:00:00,57.38,57.45,57.28,57.44,227219.0,51.9214,51.9848,51.831,51.9757,227219.0
2021-08-06 12:30:00,57.45,57.73,57.32,57.68,298578.0,51.9848,52.2382,51.8672,52.1929,298578.0
2021-08-06 13:00:00,57.68,57.77,57.53,57.59,421013.0,52.1929,52.2743,52.0572,52.1115,421013.0
2021-08-06 13:30:00,57.59,57.69,57.56,57.6,158101.0,52.1115,52.202,52.0843,52.1205,158101.0
2021-08-06 14:00:00,57.6,57.66,57.4,57.42,248023.0,52.1205,52.1748,51.9395,51.9576,248023.0
2021-08-06 14:30:00,57.42,57.42,57.19,57.24,217623.0,51.9576,51.9576,51.7495,51.7948,217623.0
2021-08-06 15:00:00,57.23,57.45,57.22,57.44,234981.0,51.7857,51.9848,51.7767,51.9757,234981.0
2021-08-06 15:30:00,57.43,57.47,57.22,57.41,742520.0,51.9667,52.0029,51.7767,51.9486,742520.0
2021-08-09 09:30:00,56.53,57.27,56.45,57.21,432165.0,51.1523,51.8219,51.0799,51.7676,432165.0
2021-08-09 10:00:00,57.21,57.4,56.78,56.82,347906.0,51.7676,51.9395,51.3785,51.4147,347906.0
2021-08-09 10:30:00,56.83,57.24,56.7,57.19,522054.0,51.4238,51.7948,51.3061,51.7495,522054.0
2021-08-09 11:00:00,57.18,57.44,57.13,57.34,204589.0,51.7405,51.9757,51.6952,51.8853,204589.0
2021-08-09 11:30:00,57.35,57.71,57.33,57.63,265431.0,51.8943,52.2201,51.8762,52.1477,265431.0
2021-08-09 12:00:00,57.64,57.72,57.57,57.57,129016.0,52.1567,52.2291,52.0934,52.0934,129016.0
2021-08-09 12:30:00,57.58,57.71,57.57,57.67,130615.0,52.1024,52.2201,52.0934,52.1839,130615.0
2021-08-09 13:00:00,57.67,57.88,57.66,57.83,198182.0,52.1839,52.3739,52.1748,52.3286,198182.0
2021-08-09 13:30:00,57.83,57.83,57.61,57.68,159701.0,52.3286,52.3286,52.1296,52.1929,159701.0
2021-08-09 14:00:00,57.68,57.68,57.53,57.6,249917.0,52.1929,52.1929,52.0572,52.1205,249917.0
2021-08-09 14:30:00,57.61,57.66,57.47,57.48,248259.0,52.1296,52.1748,52.0029,52.0119,248259.0
2021-08-09 15:00:00,57.48,57.54,57.39,57.4,303634.0,52.0119,52.0662,51.9305,51.9395,303634.0
2021-08-09 15:30:00,57.39,57.52,57.18,57.22,680059.0,51.9305,52.0481,51.7405,51.7767,680059.0
2021-08-10 09:30:00,57.7,57.96,57.46,57.62,435860.0,52.211,52.4463,51.9938,52.1386,435860.0
2021-08-10 10:00:00,57.62,58.25,57.55,58.24,297011.0,52.1386,52.7087,52.0753,52.6996,297011.0
2021-08-10 10:30:00,58.24,58.36,58.05,58.29,268720.0,52.6996,52.8082,52.5277,52.7449,268720.0
2021-08-10 11:00:00,58.29,58.37,58.11,58.31,240293.0,52.7449,52.8173,52.582,52.763,240293.0
2021-08-10 11:30:00,58.32,58.33,58.11,58.25,221444.0,52.772,52.7811,52.582,52.7087,221444.0
2021-08-10 12:00:00,58.25,58.51,58.24,58.4,221275.0,52.7087,52.9439,52.6996,52.8444,221275.0
2021-08-10 12:30:00,58.4,58.49,58.33,58.41,340940.0,52.8444,52.9259,52.7811,52.8535,340940.0
2021-08-10 13:00:00,58.41,58.58,58.34,58.57,335839.0,52.8535,53.0073,52.7901,52.9982,335839.0
2021-08-10 13:30:00,58.57,58.62,58.44,58.48,225578.0,52.9982,53.0435,52.8806,52.9168,225578.0
2021-08-10 14:00:00,58.47,58.65,58.45,58.61,221490.0,52.9078,53.0706,52.8897,53.0344,221490.0
2021-08-10 14:30:00,58.61,58.67,58.51,58.52,196639.0,53.0344,53.0887,52.9439,52.953,196639.0
2021-08-10 15:00:00,58.52,58.6,58.46,58.52,260630.0,52.953,53.0254,52.8987,52.953,260630.0
2021-08-10 15:30:00,58.52,58.55,58.39,58.49,577491.0,52.953,52.9801,52.8354,52.9259,577491.0
2021-08-11 09:30:00,58.3,58.65,58.08,58.22,363302.0,52.7539,53.0706,52.5549,52.6815,363302.0
2021-08-11 10:00:00,58.22,58.68,58.08,58.65,181856.0,52.6815,53.0978,52.5549,53.0706,181856.0
2021-08-11 10:30:00,58.65,58.67,58.41,58.46,264102.0,53.0706,53.0887,52.8535,52.8987,264102.0
2021-08-11 11:00:00,58.51,58.51,58.12,58.29,223689.0,52.9439,52.9439,52.5911,52.7449,223689.0
2021-08-11 11:30:00,58.28,58.39,58.18,58.33,230727.0,52.7358,52.8354,52.6453,52.7811,230727.0
2021-08-11 12:00:00,58.36,58.56,58.22,58.54,199357.0,52.8082,52.9892,52.6815,52.9711,199357.0
2021-08-11 12:30:00,58.54,58.99,58.52,58.92,176271.0,52.9711,53.3783,52.953,53.3149,176271.0
2021-08-11 13:00:00,58.92,58.94,58.75,58.75,167758.0,53.3149,53.333,53.1611,53.1611,167758.0
2021-08-11 13:30:00,58.74,58.81,58.66,58.69,146357.0,53.1521,53.2154,53.0797,53.1068,146357.0
2021-08-11 14:00:00,58.69,58.93,58.66,58.93,167332.0,53.1068,53.324,53.0797,53.324,167332.0
2021-08-11 14:30:00,58.93,59.03,58.89,58.97,178949.0,53.324,53.4145,53.2878,53.3602,178949.0
2021-08-11 15:00:00,58.96,59.22,58.96,59.2,363368.0,53.3511,53.5864,53.3511,53.5683,363368.0
2021-08-11 15:30:00,59.19,59.2,59.04,59.14,514759.0,53.5593,53.5683,53.4235,53.514,514759.0
2021-08-12 09:30:00,59.0,59.32,58.78,59.07,345707.0,53.3873,53.6769,53.1883,53.4507,345707.0
2021-08-12 10:00:00,59.09,59.16,58.75,58.77,194660.0,53.4688,53.5321,53.1611,53.1792,194660.0
2021-08-12 10:30:00,58.77,58.81,58.53,58.65,285832.0,53.1792,53.2154,52.962,53.0706,285832.0
2021-08-12 11:00:00,58.64,58.97,58.44,58.97,276515.0,53.0616,53.3602,52.8806,53.3602,276515.0
2021-08-12 11:30:00,58.97,58.97,58.76,58.95,133502.0,53.3602,53.3602,53.1702,53.3421,133502.0
2021-08-12 12:00:00,58.95,59.29,58.95,59.21,238406.0,53.3421,53.6497,53.3421,53.5774,238406.0
2021-08-12 12:30:00,59.21,59.26,59.05,59.26,114265.0,53.5774,53.6226,53.4326,53.6226,114265.0
2021-08-12 13:00:00,59.26,59.28,58.99,59.03,192530.0,53.6226,53.6407,53.3783,53.4145,192530.0
2021-08-12 13:30:00,59.02,59.09,58.88,59.0,182683.0,53.4054,53.4688,53.2788,53.3873,182683.0
2021-08-12 14:00:00,59.01,59.12,58.93,59.08,154147.0,53.3964,53.4959,53.324,53.4597,154147.0
2021-08-12 14:30:00,59.08,59.16,58.96,59.16,165966.0,53.4597,53.5321,53.3511,53.5321,165966.0
2021-08-12 15:00:00,59.15,59.35,59.13,59.33,178991.0,53.5231,53.704,53.505,53.6859,178991.0
2021-08-12 15:30:00,59.33,59.56,59.31,59.55,732958.0,53.6859,53.8941,53.6678,53.885,732958.0
2021-08-13 09:30:00,59.58,59.91,59.37,59.53,344188.0,53.9122,54.2108,53.7221,53.8669,344188.0
2021-08-13 10:00:00,59.53,59.67,59.32,59.49,300462.0,53.8669,53.9936,53.6769,53.8307,300462.0
2021-08-13 10:30:00,59.49,59.68,59.44,59.64,167057.0,53.8307,54.0026,53.7855,53.9665,167057.0
2021-08-13 11:00:00,59.63,59.83,59.57,59.79,139207.0,53.9574,54.1384,53.9031,54.1022,139207.0
2021-08-13 11:30:00,59.8,59.85,59.7,59.82,100796.0,54.1112,54.1565,54.0207,54.1293,100796.0
2021-08-13 12:00:00,59.82,59.91,59.69,59.86,101929.0,54.1293,54.2108,54.0117,54.1655,101929.0
2021-08-13 12:30:00,59.86,59.89,59.78,59.78,93036.0,54.1655,54.1927,54.0931,54.0931,93036.0
2021-08-13 13:00:00,59.77,59.84,59.69,59.71,169487.0,54.0841,54.1474,54.0117,54.0298,169487.0
2021-08-13 13:30:00,59.7,59.71,59.52,59.53,189687.0,54.0207,54.0298,53.8579,53.8669,189687.0
2021-08-13 14:00:00,59.54,59.55,59.35,59.36,135673.0,53.876,53.885,53.704,53.7131,135673.0
2021-08-13 14:30:00,59.36,59.45,59.3,59.36,161284.0,53.7131,53.7945,53.6588,53.7131,161284.0
2021-08-13 15:00:00,59.36,59.43,59.21,59.3,149599.0,53.7131,53.7764,53.5774,53.6588,149599.0
2021-08-13 15:30:00,59.31,59.34,59.08,59.14,387591.0,53.6678,53.695,53.4597,53.514,387591.0
2021-08-16 09:30:00,58.31,58.55,57.88,58.15,564379.0,52.763,52.9801,52.3739,52.6182,564379.0
2021-08-16 10:00:00,58.16,58.98,58.0,58.37,369677.0,52.6272,53.3692,52.4825,52.8173,369677.0
2021-08-16 10:30:00,58.36,58.81,58.29,58.53,260493.0,52.8082,53.2154,52.7449,52.962,260493.0
2021-08-16 11:00:00,58.53,58.74,58.38,58.48,324496.0,52.962,53.1521,52.8263,52.9168,324496.0
2021-08-16 11:30:00,58.5,58.7,58.48,58.6,327959.0,52.9349,53.1159,52.9168,53.0254,327959.0
2021-08-16 12:00:00,58.61,58.72,58.45,58.45,170391.0,53.0344,53.134,52.8897,52.8897,170391.0
2021-08-16 12:30:00,58.46,58.51,58.28,58.35,215768.0,52.8987,52.9439,52.7358,52.7992,215768.0
2021-08-16 13:00:00,58.35,58.46,58.31,58.37,205768.0,52.7992,52.8987,52.763,52.8173,205768.0
2021-08-16 13:30:00,58.36,58.52,58.29,58.45,233789.0,52.8082,52.953,52.7449,52.8897,233789.0
2021-08-16 14:00:00,58.45,58.61,58.39,58.55,198409.0,52.8897,53.0344,52.8354,52.9801,198409.0
2021-08-16 14:30:00,58.54,58.76,58.48,58.68,177386.0,52.9711,53.1702,52.9168,53.0978,177386.0
2021-08-16 15:00:00,58.68,58.68,58.5,58.62,200644.0,53.0978,53.0978,52.9349,53.0435,200644.0
2021-08-16 15:30:00,58.62,58.7,58.33,58.38,506050.0,53.0435,53.1159,52.7811,52.8263,506050.0
2021-08-17 09:30:00,57.42,57.82,57.23,57.44,350780.0,52.4854,52.851,52.3117,52.5037,350780.0
2021-08-17 10:00:00,57.44,58.27,57.44,58.11,277012.0,52.5037,53.2624,52.5037,53.1161,277012.0
2021-08-17 10:30:00,58.13,58.23,57.88,57.91,340478.0,53.1344,53.2258,52.9059,52.9333,340478.0
2021-08-17 11:00:00,57.91,57.96,57.67,57.73,209893.0,52.9333,52.979,52.7139,52.7688,209893.0
2021-08-17 11:30:00,57.74,57.93,57.69,57.9,308259.0,52.7779,52.9516,52.7322,52.9242,308259.0
2021-08-17 12:00:00,57.89,57.99,57.59,57.61,220650.0,52.915,53.0064,52.6408,52.6591,220650.0
2021-08-17 12:30:00,57.6,57.6,56.76,56.76,380718.0,52.6499,52.6499,51.8821,51.8821,380718.0
2021-08-17 13:00:00,56.75,57.21,56.73,57.16,290791.0,51.873,52.2935,51.8547,52.2478,290791.0
2021-08-17 13:30:00,57.16,57.16,56.82,57.1,166746.0,52.2478,52.2478,51.937,52.1929,166746.0
2021-08-17 14:00:00,57.09,57.3,57.05,57.08,213112.0,52.1838,52.3757,52.1472,52.1746,213112.0
2021-08-17 14:30:00,57.08,57.3,56.88,57.24,202264.0,52.1746,52.3757,51.9918,52.3209,202264.0
2021-08-17 15:00:00,57.24,57.34,57.17,57.27,242158.0,52.3209,52.4123,52.2569,52.3483,242158.0
2021-08-17 15:30:00,57.27,57.37,57.09,57.1,974208.0,52.3483,52.4397,52.1838,52.1929,974208.0
2021-08-18 09:30:00,56.98,57.14,56.5,57.05,323312.0,52.0832,52.2295,51.6445,52.1472,323312.0
2021-08-18 10:00:00,57.05,57.16,56.86,56.97,265410.0,52.1472,52.2478,51.9735,52.0741,265410.0
2021-08-18 10:30:00,56.99,57.68,56.82,57.54,317216.0,52.0924,52.7231,51.937,52.5951,317216.0
2021-08-18 11:00:00,57.55,57.84,57.52,57.7,159095.0,52.6042,52.8693,52.5768,52.7413,159095.0
2021-08-18 11:30:00,57.69,57.8,57.6,57.71,151749.0,52.7322,52.8328,52.6499,52.7505,151749.0
2021-08-18 12:00:00,57.71,57.77,57.36,57.36,236545.0,52.7505,52.8053,52.4306,52.4306,236545.0
2021-08-18 12:30:00,57.36,57.5,57.33,57.43,145574.0,52.4306,52.5585,52.4031,52.4945,145574.0
2021-08-18 13:00:00,57.43,57.53,57.36,57.48,136732.0,52.4945,52.586,52.4306,52.5403,136732.0
2021-08-18 13:30:00,57.48,57.61,57.41,57.57,106004.0,52.5403,52.6591,52.4763,52.6225,106004.0
2021-08-18 14:00:00,57.57,57.7,57.18,57.28,228412.0,52.6225,52.7413,52.266,52.3574,228412.0
2021-08-18 14:30:00,57.3,57.36,57.07,57.09,150320.0,52.3757,52.4306,52.1655,52.1838,150320.0
2021-08-18 15:00:00,57.08,57.08,56.68,56.7,191029.0,52.1746,52.1746,51.809,51.8273,191029.0
2021-08-18 15:30:00,56.69,56.69,56.21,56.29,745249.0,51.8181,51.8181,51.3794,51.4525,745249.0
2021-08-19 09:30:00,55.44,55.92,55.1,55.14,535971.0,50.6756,51.1143,50.3648,50.4013,535971.0
2021-08-19 10:00:00,55.14,55.2,54.32,54.36,581559.0,50.4013,50.4562,49.6518,49.6884,581559.0
2021-08-19 10:30:00,54.36,54.43,54.01,54.35,667846.0,49.6884,49.7524,49.3685,49.6792,667846.0
2021-08-19 11:00:00,54.36,54.4,54.02,54.11,321425.0,49.6884,49.7249,49.3776,49.4599,321425.0
2021-08-19 11:30:00,54.1,54.49,54.03,54.35,317517.0,49.4507,49.8072,49.3867,49.6792,317517.0
2021-08-19 12:00:00,54.35,54.46,54.14,54.27,333143.0,49.6792,49.7798,49.4873,49.6061,333143.0
2021-08-19 12:30:00,54.27,54.34,54.1,54.27,277646.0,49.6061,49.6701,49.4507,49.6061,277646.0
2021-08-19 13:00:00,54.27,54.27,53.9,53.91,359607.0,49.6061,49.6061,49.2679,49.2771,359607.0
2021-08-19 13:30:00,53.92,54.09,53.76,53.87,416192.0,49.2862,49.4416,49.1399,49.2405,416192.0
2021-08-19 14:00:00,53.86,53.99,53.66,53.67,319992.0,49.2313,49.3502,49.0485,49.0577,319992.0
2021-08-19 14:30:00,53.66,53.95,53.55,53.92,386852.0,49.0485,49.3136,48.948,49.2862,386852.0
2021-08-19 15:00:00,53.93,54.51,53.93,54.51,425249.0,49.2953,49.8255,49.2953,49.8255,425249.0
2021-08-19 15:30:00,54.51,54.57,54.09,54.23,960770.0,49.8255,49.8803,49.4416,49.5696,960770.0
2021-08-20 09:30:00,53.64,54.37,53.47,54.26,444562.0,49.0303,49.6975,48.8749,49.597,444562.0
2021-08-20 10:00:00,54.25,54.34,53.73,54.03,364859.0,49.5878,49.6701,49.1125,49.3867,364859.0
2021-08-20 10:30:00,54.02,54.22,53.61,53.99,469407.0,49.3776,49.5604,49.0028,49.3502,469407.0
2021-08-20 11:00:00,53.99,54.48,53.99,54.4,286077.0,49.3502,49.7981,49.3502,49.7249,286077.0
2021-08-20 11:30:00,54.41,54.76,54.4,54.76,247152.0,49.7341,50.054,49.7249,50.054,247152.0
2021-08-20 12:00:00,54.77,54.9,54.55,54.75,165232.0,50.0631,50.182,49.8621,50.0449,165232.0
2021-08-20 12:30:00,54.75,54.82,54.49,54.52,197454.0,50.0449,50.1088,49.8072,49.8346,197454.0
2021-08-20 13:00:00,54.53,54.75,54.53,54.59,135592.0,49.8438,50.0449,49.8438,49.8986,135592.0
2021-08-20 13:30:00,54.6,54.75,54.56,54.57,163463.0,49.9078,50.0449,49.8712,49.8803,163463.0
2021-08-20 14:00:00,54.58,54.88,54.58,54.82,184449.0,49.8895,50.1637,49.8895,50.1088,184449.0
2021-08-20 14:30:00,54.84,54.87,54.62,54.72,156582.0,50.1271,50.1546,49.926,50.0174,156582.0
2021-08-20 15:00:00,54.72,54.87,54.65,54.84,223726.0,50.0174,50.1546,49.9535,50.1271,223726.0
2021-08-20 15:30:00,54.84,54.89,54.69,54.75,802725.0,50.1271,50.1728,49.99,50.0449,802725.0
2021-08-23 09:30:00,55.94,56.64,55.79,56.61,415700.0,51.1326,51.7724,50.9955,51.745,415700.0
2021-08-23 10:00:00,56.63,56.7,56.26,56.36,282973.0,51.7633,51.8273,51.4251,51.5165,282973.0
2021-08-23 10:30:00,56.37,56.77,56.26,56.77,239579.0,51.5256,51.8913,51.4251,51.8913,239579.0
2021-08-23 11:00:00,56.78,56.86,56.6,56.78,199680.0,51.9004,51.9735,51.7359,51.9004,199680.0
2021-08-23 11:30:00,56.78,56.81,56.54,56.63,153920.0,51.9004,51.9278,51.681,51.7633,153920.0
2021-08-23 12:00:00,56.66,56.82,56.6,56.64,119135.0,51.7907,51.937,51.7359,51.7724,119135.0
2021-08-23 12:30:00,56.65,56.84,56.62,56.83,163022.0,51.7816,51.9553,51.7542,51.9461,163022.0
2021-08-23 13:00:00,56.84,56.91,56.68,56.9,141711.0,51.9553,52.0192,51.809,52.0101,141711.0
2021-08-23 13:30:00,56.91,56.92,56.71,56.79,135381.0,52.0192,52.0284,51.8364,51.9095,135381.0
2021-08-23 14:00:00,56.78,56.87,56.74,56.84,134659.0,51.9004,51.9827,51.8638,51.9553,134659.0
2021-08-23 14:30:00,56.83,56.96,56.82,56.88,115675.0,51.9461,52.0649,51.937,51.9918,115675.0
2021-08-23 15:00:00,56.87,56.88,56.72,56.85,188868.0,51.9827,51.9918,51.8456,51.9644,188868.0
2021-08-23 15:30:00,56.85,56.98,56.79,56.82,554885.0,51.9644,52.0832,51.9095,51.937,554885.0
2021-08-24 09:30:00,57.3,58.36,57.04,58.35,444391.0,52.3757,53.3446,52.1381,53.3355,444391.0
2021-08-24 10:00:00,58.34,58.36,57.63,57.85,310103.0,53.3263,53.3446,52.6774,52.8785,310103.0
2021-08-24 10:30:00,57.86,57.89,57.56,57.69,197604.0,52.8876,52.915,52.6134,52.7322,197604.0
2021-08-24 11:00:00,57.7,57.94,57.69,57.74,230536.0,52.7413,52.9607,52.7322,52.7779,230536.0
2021-08-24 11:30:00,57.73,57.8,57.51,57.69,253538.0,52.7688,52.8328,52.5677,52.7322,253538.0
2021-08-24 12:00:00,57.69,57.69,57.56,57.63,217264.0,52.7322,52.7322,52.6134,52.6774,217264.0
2021-08-24 12:30:00,57.64,57.94,57.64,57.91,161901.0,52.6865,52.9607,52.6865,52.9333,161901.0
2021-08-24 13:00:00,57.91,58.06,57.91,58.0,131834.0,52.9333,53.0704,52.9333,53.0156,131834.0
2021-08-24 13:30:00,58.01,58.15,57.97,58.13,164189.0,53.0247,53.1527,52.9881,53.1344,164189.0
2021-08-24 14:00:00,58.11,58.19,57.95,58.07,152987.0,53.1161,53.1892,52.9699,53.0795,152987.0
2021-08-24 14:30:00,58.06,58.21,58.05,58.14,137586.0,53.0704,53.2075,53.0613,53.1435,137586.0
2021-08-24 15:00:00,58.15,58.29,58.06,58.11,280139.0,53.1527,53.2806,53.0704,53.1161,280139.0
2021-08-24 15:30:00,58.1,58.13,57.89,57.96,708221.0,53.107,53.1344,52.915,52.979,708221.0
2021-08-25 09:30:00,57.91,58.4,57.5,58.36,257515.0,52.9333,53.3812,52.5585,53.3446,257515.0
2021-08-25 10:00:00,58.36,58.4,57.92,58.12,322626.0,53.3446,53.3812,52.9424,53.1252,322626.0
2021-08-25 10:30:00,58.13,58.62,58.11,58.6,270944.0,53.1344,53.5823,53.1161,53.564,270944.0
2021-08-25 11:00:00,58.6,58.69,58.4,58.66,142282.0,53.564,53.6463,53.3812,53.6188,142282.0
2021-08-25 11:30:00,58.67,58.88,58.59,58.86,103840.0,53.628,53.8199,53.5549,53.8017,103840.0
2021-08-25 12:00:00,58.87,58.99,58.84,58.85,119736.0,53.8108,53.9205,53.7834,53.7925,119736.0
2021-08-25 12:30:00,58.86,58.95,58.8,58.84,168875.0,53.8017,53.8839,53.7468,53.7834,168875.0
2021-08-25 13:00:00,58.84,59.06,58.84,59.03,223842.0,53.7834,53.9845,53.7834,53.957,223842.0
2021-08-25 13:30:00,59.03,59.15,59.02,59.12,111206.0,53.957,54.0667,53.9479,54.0393,111206.0
2021-08-25 14:00:00,59.13,59.2,59.06,59.08,202251.0,54.0485,54.1124,53.9845,54.0027,202251.0
2021-08-25 14:30:00,59.07,59.08,58.81,58.89,237090.0,53.9936,54.0027,53.756,53.8291,237090.0
2021-08-25 15:00:00,58.9,58.92,58.58,58.61,285813.0,53.8382,53.8565,53.5457,53.5731,285813.0
2021-08-25 15:30:00,58.62,58.75,58.62,58.63,564543.0,53.5823,53.7011,53.5823,53.5914,564543.0
2021-08-26 09:30:00,58.74,58.78,58.12,58.66,449659.0,53.692,53.7285,53.1252,53.6188,449659.0
2021-08-26 10:00:00,58.65,58.8,58.39,58.79,242488.0,53.6097,53.7468,53.372,53.7377,242488.0
2021-08-26 10:30:00,58.8,58.84,58.24,58.31,243753.0,53.7468,53.7834,53.2349,53.2989,243753.0
2021-08-26 11:00:00,58.31,58.53,58.13,58.45,255417.0,53.2989,53.5,53.1344,53.4269,255417.0
2021-08-26 11:30:00,58.46,58.79,58.39,58.66,257752.0,53.436,53.7377,53.372,53.6188,257752.0
2021-08-26 12:00:00,58.66,58.89,58.66,58.79,154790.0,53.6188,53.8291,53.6188,53.7377,154790.0
2021-08-26 12:30:00,58.8,58.89,58.74,58.86,118941.0,53.7468,53.8291,53.692,53.8017,118941.0
2021-08-26 13:00:00,58.86,58.86,58.51,58.51,130141.0,53.8017,53.8017,53.4817,53.4817,130141.0
2021-08-26 13:30:00,58.5,58.67,58.48,58.49,140642.0,53.4726,53.628,53.4543,53.4635,140642.0
2021-08-26 14:00:00,58.5,58.52,58.25,58.36,215770.0,53.4726,53.4909,53.2441,53.3446,215770.0
2021-08-26 14:30:00,58.36,58.38,58.13,58.15,215537.0,53.3446,53.3629,53.1344,53.1527,215537.0
2021-08-26 15:00:00,58.14,58.24,58.01,58.15,208788.0,53.1435,53.2349,53.0247,53.1527,208788.0
2021-08-26 15:30:00,58.14,58.25,58.05,58.08,529661.0,53.1435,53.2441,53.0613,53.0887,529661.0
2021-08-27 09:30:00,58.79,59.69,58.79,59.59,479228.0,53.7377,54.5603,53.7377,54.4689,479228.0
2021-08-27 10:00:00,59.59,59.7,59.29,59.53,397864.0,54.4689,54.5695,54.1947,54.4141,397864.0
2021-08-27 10:30:00,59.55,60.0,59.48,59.98,549925.0,54.4324,54.8437,54.3684,54.8254,549925.0
2021-08-27 11:00:00,59.98,60.2,59.97,60.06,423800.0,54.8254,55.0265,54.8163,54.8985,423800.0
2021-08-27 11:30:00,60.06,60.34,60.06,60.33,271911.0,54.8985,55.1545,54.8985,55.1453,271911.0
2021-08-27 12:00:00,60.34,60.53,60.3,60.34,275542.0,55.1545,55.3281,55.1179,55.1545,275542.0
2021-08-27 12:30:00,60.35,60.45,60.18,60.3,270731.0,55.1636,55.255,55.0082,55.1179,270731.0
2021-08-27 13:00:00,60.3,60.37,60.21,60.34,224072.0,55.1179,55.1819,55.0356,55.1545,224072.0
2021-08-27 13:30:00,60.34,60.37,60.24,60.37,214004.0,55.1545,55.1819,55.0631,55.1819,214004.0
2021-08-27 14:00:00,60.36,60.37,60.08,60.21,211404.0,55.1727,55.1819,54.9168,55.0356,211404.0
2021-08-27 14:30:00,60.2,60.28,60.0,60.04,229860.0,55.0265,55.0996,54.8437,54.8802,229860.0
2021-08-27 15:00:00,60.04,60.09,59.88,59.95,310759.0,54.8802,54.926,54.734,54.798,310759.0
2021-08-27 15:30:00,59.95,60.12,59.88,60.0,827578.0,54.798,54.9534,54.734,54.8437,827578.0
2021-08-30 09:30:00,60.33,60.49,59.39,59.71,643687.0,55.1453,55.2916,54.2861,54.5786,643687.0
2021-08-30 10:00:00,59.69,59.78,59.17,59.44,362715.0,54.5603,54.6426,54.085,54.3318,362715.0
2021-08-30 10:30:00,59.44,59.55,59.23,59.45,200538.0,54.3318,54.4324,54.1399,54.341,200538.0
2021-08-30 11:00:00,59.45,59.62,59.25,59.58,330935.0,54.341,54.4963,54.1581,54.4598,330935.0
2021-08-30 11:30:00,59.58,59.68,59.45,59.65,230787.0,54.4598,54.5512,54.341,54.5238,230787.0
2021-08-30 12:00:00,59.65,59.72,59.46,59.51,214650.0,54.5238,54.5877,54.3501,54.3958,214650.0
2021-08-30 12:30:00,59.51,59.63,59.47,59.52,203234.0,54.3958,54.5055,54.3592,54.4049,203234.0
2021-08-30 13:00:00,59.53,59.54,59.26,59.4,160570.0,54.4141,54.4232,54.1673,54.2952,160570.0
2021-08-30 13:30:00,59.4,59.58,59.37,59.44,203384.0,54.2952,54.4598,54.2678,54.3318,203384.0
2021-08-30 14:00:00,59.45,59.48,59.3,59.34,193825.0,54.341,54.3684,54.2038,54.2404,193825.0
2021-08-30 14:30:00,59.34,59.38,59.21,59.22,176613.0,54.2404,54.277,54.1216,54.1307,176613.0
2021-08-30 15:00:00,59.23,59.38,59.2,59.25,198815.0,54.1399,54.277,54.1124,54.1581,198815.0
2021-08-30 15:30:00,59.26,59.26,58.87,58.91,624554.0,54.1673,54.1673,53.8108,53.8474,624554.0
2021-08-31 09:30:00,58.58,59.35,58.58,59.0,455277.0,53.5457,54.2495,53.5457,53.9296,455277.0
2021-08-31 10:00:00,58.98,59.34,58.8,59.18,304381.0,53.9113,54.2404,53.7468,54.0942,304381.0
2021-08-31 10:30:00,59.17,59.49,59.08,59.32,288674.0,54.085,54.3775,54.0027,54.2221,288674.0
2021-08-31 11:00:00,59.31,59.47,59.22,59.35,218909.0,54.213,54.3592,54.1307,54.2495,218909.0
2021-08-31 11:30:00,59.34,59.48,59.28,59.38,195034.0,54.2404,54.3684,54.1856,54.277,195034.0
2021-08-31 12:00:00,59.38,59.58,59.36,59.53,265198.0,54.277,54.4598,54.2587,54.4141,265198.0
2021-08-31 12:30:00,59.54,59.67,59.49,59.58,247599.0,54.4232,54.542,54.3775,54.4598,247599.0
2021-08-31 13:00:00,59.57,59.73,59.49,59.69,243344.0,54.4506,54.5969,54.3775,54.5603,243344.0
2021-08-31 13:30:00,59.68,59.81,59.65,59.73,203168.0,54.5512,54.67,54.5238,54.5969,203168.0
2021-08-31 14:00:00,59.73,59.82,59.53,59.57,253184.0,54.5969,54.6792,54.4141,54.4506,253184.0
2021-08-31 14:30:00,59.57,59.66,59.43,59.56,226625.0,54.4506,54.5329,54.3227,54.4415,226625.0
2021-08-31 15:00:00,59.56,59.6,59.35,59.41,278705.0,54.4415,54.4781,54.2495,54.3044,278705.0
2021-08-31 15:30:00,59.41,59.49,59.23,59.25,1060377.0,54.3044,54.3775,54.1399,54.1581,1060377.0
2021-09-01 09:30:00,59.1,59.41,58.56,58.64,561492.0,54.021,54.3044,53.5274,53.6006,561492.0
2021-09-01 10:00:00,58.66,58.85,58.45,58.62,388992.0,53.6188,53.7925,53.4269,53.5823,388992.0
2021-09-01 10:30:00,58.62,58.93,58.21,58.23,515903.0,53.5823,53.8656,53.2075,53.2258,515903.0
2021-09-01 11:00:00,58.23,58.29,57.82,57.91,345319.0,53.2258,53.2806,52.851,52.9333,345319.0
2021-09-01 11:30:00,57.91,57.95,57.5,57.52,311838.0,52.9333,52.9699,52.5585,52.5768,311838.0
2021-09-01 12:00:00,57.52,57.77,57.43,57.75,320556.0,52.5768,52.8053,52.4945,52.787,320556.0
2021-09-01 12:30:00,57.76,57.94,57.72,57.87,278916.0,52.7962,52.9607,52.7596,52.8967,278916.0
2021-09-01 13:00:00,57.86,57.89,57.53,57.61,217321.0,52.8876,52.915,52.586,52.6591,217321.0
2021-09-01 13:30:00,57.61,57.64,57.38,57.57,301628.0,52.6591,52.6865,52.4488,52.6225,301628.0
2021-09-01 14:00:00,57.57,57.6,57.14,57.21,373580.0,52.6225,52.6499,52.2295,52.2935,373580.0
2021-09-01 14:30:00,57.21,57.24,57.02,57.2,242391.0,52.2935,52.3209,52.1198,52.2843,242391.0
2021-09-01 15:00:00,57.19,57.47,57.1,57.41,366714.0,52.2752,52.5311,52.1929,52.4763,366714.0
2021-09-01 15:30:00,57.41,57.48,57.23,57.25,636067.0,52.4763,52.5403,52.3117,52.33,636067.0
2021-09-02 09:30:00,57.84,58.15,57.37,57.73,485901.0,52.8693,53.1527,52.4397,52.7688,485901.0
2021-09-02 10:00:00,57.75,58.28,57.75,58.17,385500.0,52.787,53.2715,52.787,53.171,385500.0
2021-09-02 10:30:00,58.18,58.58,58.18,58.45,304317.0,53.1801,53.5457,53.1801,53.4269,304317.0
2021-09-02 11:00:00,58.44,58.67,58.35,58.42,247777.0,53.4177,53.628,53.3355,53.3995,247777.0
2021-09-02 11:30:00,58.42,58.67,58.33,58.65,186788.0,53.3995,53.628,53.3172,53.6097,186788.0
2021-09-02 12:00:00,58.64,58.65,58.41,58.45,125249.0,53.6006,53.6097,53.3903,53.4269,125249.0
2021-09-02 12:30:00,58.46,58.6,58.39,58.49,139128.0,53.436,53.564,53.372,53.4635,139128.0
2021-09-02 13:00:00,58.49,58.53,58.15,58.17,112895.0,53.4635,53.5,53.1527,53.171,112895.0
2021-09-02 13:30:00,58.17,58.32,58.15,58.23,153123.0,53.171,53.3081,53.1527,53.2258,153123.0
2021-09-02 14:00:00,58.23,58.24,57.93,57.94,179616.0,53.2258,53.2349,52.9516,52.9607,179616.0
2021-09-02 14:30:00,57.95,58.03,57.88,58.0,188868.0,52.9699,53.043,52.9059,53.0156,188868.0
2021-09-02 15:00:00,58.0,58.18,57.95,58.0,350842.0,53.0156,53.1801,52.9699,53.0156,350842.0
2021-09-02 15:30:00,58.01,58.02,57.69,57.9,891844.0,53.0247,53.0338,52.7322,52.9242,891844.0
2021-09-03 09:30:00,57.72,58.49,57.6,58.15,449782.0,52.7596,53.4635,52.6499,53.1527,449782.0
2021-09-03 10:00:00,58.16,58.45,57.87,58.18,265391.0,53.1618,53.4269,52.8967,53.1801,265391.0
2021-09-03 10:30:00,58.2,58.22,57.85,58.03,282598.0,53.1984,53.2167,52.8785,53.043,282598.0
2021-09-03 11:00:00,58.06,58.2,57.84,57.9,286069.0,53.0704,53.1984,52.8693,52.9242,286069.0
2021-09-03 11:30:00,57.9,58.03,57.79,57.81,256366.0,52.9242,53.043,52.8236,52.8419,256366.0
2021-09-03 12:00:00,57.81,57.82,57.5,57.64,157613.0,52.8419,52.851,52.5585,52.6865,157613.0
2021-09-03 12:30:00,57.64,57.76,57.53,57.68,186754.0,52.6865,52.7962,52.586,52.7231,186754.0
2021-09-03 13:00:00,57.68,57.77,57.62,57.7,140097.0,52.7231,52.8053,52.6682,52.7413,140097.0
2021-09-03 13:30:00,57.72,57.81,57.67,57.76,105109.0,52.7596,52.8419,52.7139,52.7962,105109.0
2021-09-03 14:00:00,57.76,58.0,57.72,57.95,145479.0,52.7962,53.0156,52.7596,52.9699,145479.0
2021-09-03 14:30:00,57.95,58.07,57.88,58.02,90461.0,52.9699,53.0795,52.9059,53.0338,90461.0
2021-09-03 15:00:00,58.02,58.09,57.98,58.01,170885.0,53.0338,53.0978,52.9973,53.0247,170885.0
2021-09-03 15:30:00,58.01,58.25,57.98,58.25,594950.0,53.0247,53.2441,52.9973,53.2441,594950.0
2021-09-07 09:30:00,58.28,59.69,58.06,59.41,850854.0,53.2715,54.5603,53.0704,54.3044,850854.0
2021-09-07 10:00:00,59.4,59.72,58.94,58.98,468097.0,54.2952,54.5877,53.8748,53.9113,468097.0
2021-09-07 10:30:00,58.99,58.99,58.56,58.71,379714.0,53.9205,53.9205,53.5274,53.6645,379714.0
2021-09-07 11:00:00,58.68,58.78,58.39,58.75,223135.0,53.6371,53.7285,53.372,53.7011,223135.0
2021-09-07 11:30:00,58.73,58.82,58.45,58.47,262077.0,53.6828,53.7651,53.4269,53.4452,262077.0
2021-09-07 12:00:00,58.46,58.66,58.34,58.41,179194.0,53.436,53.6188,53.3263,53.3903,179194.0
2021-09-07 12:30:00,58.42,58.53,58.41,58.45,158282.0,53.3995,53.5,53.3903,53.4269,158282.0
2021-09-07 13:00:00,58.45,58.55,58.37,58.39,155731.0,53.4269,53.5183,53.3538,53.372,155731.0
2021-09-07 13:30:00,58.4,58.7,58.39,58.68,147506.0,53.3812,53.6554,53.372,53.6371,147506.0
2021-09-07 14:00:00,58.67,58.67,58.53,58.53,127059.0,53.628,53.628,53.5,53.5,127059.0
2021-09-07 14:30:00,58.53,58.65,58.52,58.61,150152.0,53.5,53.6097,53.4909,53.5731,150152.0
2021-09-07 15:00:00,58.61,58.72,58.57,58.64,209795.0,53.5731,53.6737,53.5366,53.6006,209795.0
2021-09-07 15:30:00,58.63,58.81,58.54,58.57,400786.0,53.5914,53.756,53.5092,53.5366,400786.0
2021-09-08 09:30:00,58.86,59.25,58.81,58.93,409184.0,53.8017,54.1581,53.756,53.8656,409184.0
2021-09-08 10:00:00,58.96,59.18,58.33,58.35,668210.0,53.8931,54.0942,53.3172,53.3355,668210.0
2021-09-08 10:30:00,58.37,58.4,57.56,57.64,428298.0,53.3538,53.3812,52.6134,52.6865,428298.0
2021-09-08 11:00:00,57.64,57.96,57.58,57.81,367914.0,52.6865,52.979,52.6317,52.8419,367914.0
2021-09-08 11:30:00,57.81,57.98,57.62,57.63,270848.0,52.8419,52.9973,52.6682,52.6774,270848.0
2021-09-08 12:00:00,57.63,57.88,57.58,57.82,246198.0,52.6774,52.9059,52.6317,52.851,246198.0
2021-09-08 12:30:00,57.81,57.84,57.64,57.82,276040.0,52.8419,52.8693,52.6865,52.851,276040.0
2021-09-08 13:00:00,57.82,57.83,57.49,57.55,309328.0,52.851,52.8602,52.5494,52.6042,309328.0
2021-09-08 13:30:00,57.55,57.57,57.38,57.47,258516.0,52.6042,52.6225,52.4488,52.5311,258516.0
2021-09-08 14:00:00,57.47,57.65,57.37,57.44,312925.0,52.5311,52.6956,52.4397,52.5037,312925.0
2021-09-08 14:30:00,57.44,57.57,57.41,57.55,138799.0,52.5037,52.6225,52.4763,52.6042,138799.0
2021-09-08 15:00:00,57.54,57.75,57.48,57.54,317178.0,52.5951,52.787,52.5403,52.5951,317178.0
2021-09-08 15:30:00,57.54,57.55,57.06,57.12,971815.0,52.5951,52.6042,52.1563,52.2112,971815.0
2021-09-09 09:30:00,56.67,57.23,56.51,57.19,456992.0,51.7999,52.3117,51.6536,52.2752,456992.0
2021-09-09 10:00:00,57.22,57.82,57.18,57.72,284203.0,52.3026,52.851,52.266,52.7596,284203.0
2021-09-09 10:30:00,57.72,58.14,57.72,57.87,444198.0,52.7596,53.1435,52.7596,52.8967,444198.0
2021-09-09 11:00:00,57.85,58.03,57.45,57.47,249255.0,52.8785,53.043,52.5128,52.5311,249255.0
2021-09-09 11:30:00,57.46,57.51,57.29,57.4,207468.0,52.522,52.5677,52.3666,52.4671,207468.0
2021-09-09 12:00:00,57.43,57.46,57.14,57.26,181457.0,52.4945,52.522,52.2295,52.3392,181457.0
2021-09-09 12:30:00,57.26,57.49,57.22,57.36,172734.0,52.3392,52.5494,52.3026,52.4306,172734.0
2021-09-09 13:00:00,57.36,57.43,57.03,57.16,224032.0,52.4306,52.4945,52.1289,52.2478,224032.0
2021-09-09 13:30:00,57.17,57.25,56.95,57.19,236199.0,52.2569,52.33,52.0558,52.2752,236199.0
2021-09-09 14:00:00,57.19,57.27,57.05,57.12,183492.0,52.2752,52.3483,52.1472,52.2112,183492.0
2021-09-09 14:30:00,57.12,57.19,56.96,57.12,177781.0,52.2112,52.2752,52.0649,52.2112,177781.0
2021-09-09 15:00:00,57.13,57.26,57.12,57.15,262323.0,52.2203,52.3392,52.2112,52.2386,262323.0
2021-09-09 15:30:00,57.14,57.6,57.11,57.26,671477.0,52.2295,52.6499,52.202,52.3392,671477.0
2021-09-10 09:30:00,58.19,58.23,57.12,57.19,602501.0,53.1892,53.2258,52.2112,52.2752,602501.0
2021-09-10 10:00:00,57.19,57.19,56.84,56.96,500267.0,52.2752,52.2752,51.9553,52.0649,500267.0
2021-09-10 10:30:00,56.96,56.99,56.53,56.65,395887.0,52.0649,52.0924,51.6719,51.7816,395887.0
2021-09-10 11:00:00,56.64,56.78,56.55,56.72,292743.0,51.7724,51.9004,51.6902,51.8456,292743.0
2021-09-10 11:30:00,56.72,56.98,56.65,56.97,175501.0,51.8456,52.0832,51.7816,52.0741,175501.0
2021-09-10 12:00:00,56.97,57.19,56.9,57.19,133490.0,52.0741,52.2752,52.0101,52.2752,133490.0
2021-09-10 12:30:00,57.19,57.22,57.05,57.14,107392.0,52.2752,52.3026,52.1472,52.2295,107392.0
2021-09-10 13:00:00,57.14,57.25,57.09,57.13,182642.0,52.2295,52.33,52.1838,52.2203,182642.0
2021-09-10 13:30:00,57.12,57.14,56.98,57.11,216401.0,52.2112,52.2295,52.0832,52.202,216401.0
2021-09-10 14:00:00,57.12,57.23,57.1,57.13,191578.0,52.2112,52.3117,52.1929,52.2203,191578.0
2021-09-10 14:30:00,57.13,57.18,57.04,57.14,191262.0,52.2203,52.266,52.1381,52.2295,191262.0
2021-09-10 15:00:00,57.15,57.21,57.05,57.07,209036.0,52.2386,52.2935,52.1472,52.1655,209036.0
2021-09-10 15:30:00,57.06,57.1,56.84,56.87,534367.0,52.1563,52.1929,51.9553,51.9827,534367.0
2021-09-13 09:30:00,57.63,58.5,57.6,58.03,611329.0,52.6774,53.4726,52.6499,53.043,611329.0
2021-09-13 10:00:00,58.01,58.49,57.58,58.38,351155.0,53.0247,53.4635,52.6317,53.3629,351155.0
2021-09-13 10:30:00,58.37,58.55,58.18,58.31,363733.0,53.3538,53.5183,53.1801,53.2989,363733.0
2021-09-13 11:00:00,58.32,58.44,57.89,58.33,198143.0,53.3081,53.4177,52.915,53.3172,198143.0
2021-09-13 11:30:00,58.36,58.59,58.28,58.47,213752.0,53.3446,53.5549,53.2715,53.4452,213752.0
2021-09-13 12:00:00,58.47,58.5,58.28,58.33,138913.0,53.4452,53.4726,53.2715,53.3172,138913.0
2021-09-13 12:30:00,58.36,58.48,58.19,58.33,274216.0,53.3446,53.4543,53.1892,53.3172,274216.0
2021-09-13 13:00:00,58.32,58.43,58.15,58.18,143173.0,53.3081,53.4086,53.1527,53.1801,143173.0
2021-09-13 13:30:00,58.18,58.34,58.11,58.34,103256.0,53.1801,53.3263,53.1161,53.3263,103256.0
2021-09-13 14:00:00,58.33,58.46,58.07,58.22,160871.0,53.3172,53.436,53.0795,53.2167,160871.0
2021-09-13 14:30:00,58.22,58.37,58.08,58.36,134814.0,53.2167,53.3538,53.0887,53.3446,134814.0
2021-09-13 15:00:00,58.35,58.39,57.99,58.38,194211.0,53.3355,53.372,53.0064,53.3629,194211.0
2021-09-13 15:30:00,58.38,58.64,58.32,58.63,609084.0,53.3629,53.6006,53.3081,53.5914,609084.0
2021-09-14 09:30:00,59.32,59.34,58.4,58.41,363196.0,54.2221,54.2404,53.3812,53.3903,363196.0
2021-09-14 10:00:00,58.41,58.49,58.07,58.13,236552.0,53.3903,53.4635,53.0795,53.1344,236552.0
2021-09-14 10:30:00,58.12,58.35,57.9,58.01,214625.0,53.1252,53.3355,52.9242,53.0247,214625.0
2021-09-14 11:00:00,58.0,58.13,57.9,57.97,174145.0,53.0156,53.1344,52.9242,52.9881,174145.0
2021-09-14 11:30:00,57.97,58.0,57.79,57.99,204297.0,52.9881,53.0156,52.8236,53.0064,204297.0
2021-09-14 12:00:00,57.98,58.2,57.93,58.13,87446.0,52.9973,53.1984,52.9516,53.1344,87446.0
2021-09-14 12:30:00,58.13,58.19,57.9,57.94,119338.0,53.1344,53.1892,52.9242,52.9607,119338.0
2021-09-14 13:00:00,57.92,58.06,57.82,58.0,141403.0,52.9424,53.0704,52.851,53.0156,141403.0
2021-09-14 13:30:00,58.0,58.1,57.91,58.03,113486.0,53.0156,53.107,52.9333,53.043,113486.0
2021-09-14 14:00:00,58.02,58.05,57.67,57.73,185526.0,53.0338,53.0613,52.7139,52.7688,185526.0
2021-09-14 14:30:00,57.72,57.82,57.59,57.73,136729.0,52.7596,52.851,52.6408,52.7688,136729.0
2021-09-14 15:00:00,57.71,57.79,57.5,57.59,165683.0,52.7505,52.8236,52.5585,52.6408,165683.0
2021-09-14 15:30:00,57.58,57.75,57.44,57.57,837479.0,52.6317,52.787,52.5037,52.6225,837479.0
2021-09-15 09:30:00,58.21,59.68,58.15,59.45,639525.0,53.2075,54.5512,53.1527,54.341,639525.0
2021-09-15 10:00:00,59.46,59.56,58.72,59.01,585063.0,54.3501,54.4415,53.6737,53.9388,585063.0
2021-09-15 10:30:00,59.02,59.18,58.51,58.57,452273.0,53.9479,54.0942,53.4817,53.5366,452273.0
2021-09-15 11:00:00,58.56,58.92,58.44,58.8,411251.0,53.5274,53.8565,53.4177,53.7468,411251.0
2021-09-15 11:30:00,58.8,58.99,58.64,58.91,366988.0,53.7468,53.9205,53.6006,53.8474,366988.0
2021-09-15 12:00:00,58.9,58.93,58.55,58.73,222337.0,53.8382,53.8656,53.5183,53.6828,222337.0
2021-09-15 12:30:00,58.74,58.92,58.7,58.9,195339.0,53.692,53.8565,53.6554,53.8382,195339.0
2021-09-15 13:00:00,58.91,58.99,58.82,58.92,142678.0,53.8474,53.9205,53.7651,53.8565,142678.0
2021-09-15 13:30:00,58.93,59.09,58.92,59.03,171336.0,53.8656,54.0119,53.8565,53.957,171336.0
2021-09-15 14:00:00,59.03,59.18,58.99,59.14,194110.0,53.957,54.0942,53.9205,54.0576,194110.0
2021-09-15 14:30:00,59.13,59.22,59.06,59.21,155246.0,54.0485,54.1307,53.9845,54.1216,155246.0
2021-09-15 15:00:00,59.21,59.43,59.14,59.2,269959.0,54.1216,54.3227,54.0576,54.1124,269959.0
2021-09-15 15:30:00,59.2,59.58,59.17,59.57,1113858.0,54.1124,54.4598,54.085,54.4506,1113858.0
2021-09-16 09:30:00,59.54,59.72,58.98,59.19,363026.0,54.4232,54.5877,53.9113,54.1033,363026.0
2021-09-16 10:00:00,59.18,59.3,58.91,59.22,216674.0,54.0942,54.2038,53.8474,54.1307,216674.0
2021-09-16 10:30:00,59.21,59.38,58.84,58.98,261225.0,54.1216,54.277,53.7834,53.9113,261225.0
2021-09-16 11:00:00,58.97,59.17,58.87,58.92,239042.0,53.9022,54.085,53.8108,53.8565,239042.0
2021-09-16 11:30:00,58.94,59.02,58.75,58.98,164577.0,53.8748,53.9479,53.7011,53.9113,164577.0
2021-09-16 12:00:00,58.98,59.09,58.88,59.04,170865.0,53.9113,54.0119,53.8199,53.9662,170865.0
2021-09-16 12:30:00,59.04,59.29,59.04,59.23,157984.0,53.9662,54.1947,53.9662,54.1399,157984.0
2021-09-16 13:00:00,59.23,59.26,59.12,59.19,95590.0,54.1399,54.1673,54.0393,54.1033,95590.0
2021-09-16 13:30:00,59.19,59.47,59.11,59.43,137520.0,54.1033,54.3592,54.0302,54.3227,137520.0
2021-09-16 14:00:00,59.43,59.57,59.36,59.5,158455.0,54.3227,54.4506,54.2587,54.3867,158455.0
2021-09-16 14:30:00,59.51,59.54,59.39,59.51,147096.0,54.3958,54.4232,54.2861,54.3958,147096.0
2021-09-16 15:00:00,59.51,59.63,59.34,59.36,192333.0,54.3958,54.5055,54.2404,54.2587,192333.0
2021-09-16 15:30:00,59.36,59.39,59.05,59.09,468034.0,54.2587,54.2861,53.9753,54.0119,468034.0
2021-09-17 09:30:00,58.85,59.54,58.77,59.15,1021155.0,53.7925,54.4232,53.7194,54.0667,1021155.0
2021-09-17 10:00:00,59.14,59.27,58.89,58.98,196345.0,54.0576,54.1764,53.8291,53.9113,196345.0
2021-09-17 10:30:00,58.97,59.09,58.81,58.93,238468.0,53.9022,54.0119,53.756,53.8656,238468.0
2021-09-17 11:00:00,58.93,59.15,58.8,58.95,142093.0,53.8656,54.0667,53.7468,53.8839,142093.0
2021-09-17 11:30:00,58.94,59.13,58.86,59.07,119258.0,53.8748,54.0485,53.8017,53.9936,119258.0
2021-09-17 12:00:00,59.07,59.1,58.91,59.01,109276.0,53.9936,54.021,53.8474,53.9388,109276.0
2021-09-17 12:30:00,59.01,59.12,58.86,58.89,146809.0,53.9388,54.0393,53.8017,53.8291,146809.0
2021-09-17 13:00:00,58.9,58.92,58.7,58.75,180210.0,53.8382,53.8565,53.6554,53.7011,180210.0
2021-09-17 13:30:00,58.74,58.78,58.49,58.64,158286.0,53.692,53.7285,53.4635,53.6006,158286.0
2021-09-17 14:00:00,58.63,58.72,58.55,58.58,179519.0,53.5914,53.6737,53.5183,53.5457,179519.0
2021-09-17 14:30:00,58.58,58.81,58.47,58.67,229247.0,53.5457,53.756,53.4452,53.628,229247.0
2021-09-17 15:00:00,58.68,59.01,58.68,58.82,350282.0,53.6371,53.9388,53.6371,53.7651,350282.0
2021-09-17 15:30:00,58.81,58.99,58.69,58.85,876306.0,53.756,53.9205,53.6463,53.7925,876306.0
2021-09-20 09:30:00,57.1,58.29,57.03,58.02,583780.0,52.1929,53.2806,52.1289,53.0338,583780.0
2021-09-20 10:00:00,58.02,58.31,57.24,57.37,395145.0,53.0338,53.2989,52.3209,52.4397,395145.0
2021-09-20 10:30:00,57.4,57.71,57.25,57.51,254554.0,52.4671,52.7505,52.33,52.5677,254554.0
2021-09-20 11:00:00,57.5,57.62,57.15,57.32,222728.0,52.5585,52.6682,52.2386,52.394,222728.0
2021-09-20 11:30:00,57.31,57.34,57.01,57.04,253400.0,52.3849,52.4123,52.1106,52.1381,253400.0
2021-09-20 12:00:00,57.04,57.08,56.68,56.77,286943.0,52.1381,52.1746,51.809,51.8913,286943.0
2021-09-20 12:30:00,56.77,56.83,56.42,56.43,238731.0,51.8913,51.9461,51.5713,51.5805,238731.0
2021-09-20 13:00:00,56.43,56.53,56.26,56.48,216266.0,51.5805,51.6719,51.4251,51.6262,216266.0
2021-09-20 13:30:00,56.48,56.64,56.35,56.58,249536.0,51.6262,51.7724,51.5074,51.7176,249536.0
2021-09-20 14:00:00,56.58,56.66,56.18,56.21,197814.0,51.7176,51.7907,51.352,51.3794,197814.0
2021-09-20 14:30:00,56.21,56.46,56.08,56.32,260828.0,51.3794,51.6079,51.2606,51.4799,260828.0
2021-09-20 15:00:00,56.31,56.8,56.26,56.8,376300.0,51.4708,51.9187,51.4251,51.9187,376300.0
2021-09-20 15:30:00,56.8,57.21,56.71,57.13,936158.0,51.9187,52.2935,51.8364,52.2203,936158.0
2021-09-21 09:30:00,58.04,58.36,57.2,57.45,493390.0,53.0521,53.3446,52.2843,52.5128,493390.0
2021-09-21 10:00:00,57.47,57.5,56.89,57.12,250421.0,52.5311,52.5585,52.001,52.2112,250421.0
2021-09-21 10:30:00,57.12,57.2,56.67,56.89,172345.0,52.2112,52.2843,51.7999,52.001,172345.0
2021-09-21 11:00:00,56.89,57.22,56.75,57.06,149090.0,52.001,52.3026,51.873,52.1563,149090.0
2021-09-21 11:30:00,57.1,57.64,57.08,57.57,184981.0,52.1929,52.6865,52.1746,52.6225,184981.0
2021-09-21 12:00:00,57.57,58.05,57.57,57.93,210336.0,52.6225,53.0613,52.6225,52.9516,210336.0
2021-09-21 12:30:00,57.94,57.97,57.68,57.9,149240.0,52.9607,52.9881,52.7231,52.9242,149240.0
2021-09-21 13:00:00,57.91,57.98,57.72,57.88,158150.0,52.9333,52.9973,52.7596,52.9059,158150.0
2021-09-21 13:30:00,57.89,58.02,57.74,57.8,152748.0,52.915,53.0338,52.7779,52.8328,152748.0
2021-09-21 14:00:00,57.83,57.99,57.76,57.78,150615.0,52.8602,53.0064,52.7962,52.8145,150615.0
2021-09-21 14:30:00,57.78,58.25,57.77,58.03,199271.0,52.8145,53.2441,52.8053,53.043,199271.0
2021-09-21 15:00:00,58.04,58.28,57.99,58.28,230633.0,53.0521,53.2715,53.0064,53.2715,230633.0
2021-09-21 15:30:00,58.27,58.32,57.83,57.84,523430.0,53.2624,53.3081,52.8602,52.8693,523430.0
2021-09-22 09:30:00,58.81,59.88,58.51,59.84,582173.0,53.756,54.734,53.4817,54.6974,582173.0
2021-09-22 10:00:00,59.84,59.89,59.42,59.45,617660.0,54.6974,54.7431,54.3135,54.341,617660.0
2021-09-22 10:30:00,59.45,59.82,59.29,59.81,274166.0,54.341,54.6792,54.1947,54.67,274166.0
2021-09-22 11:00:00,59.81,60.19,59.7,60.14,475342.0,54.67,55.0174,54.5695,54.9717,475342.0
2021-09-22 11:30:00,60.18,60.58,60.14,60.52,386297.0,55.0082,55.3738,54.9717,55.319,386297.0
2021-09-22 12:00:00,60.51,60.54,60.21,60.39,356815.0,55.3099,55.3373,55.0356,55.2002,356815.0
2021-09-22 12:30:00,60.4,60.59,60.33,60.38,338519.0,55.2093,55.383,55.1453,55.191,338519.0
2021-09-22 13:00:00,60.37,60.5,60.29,60.42,330975.0,55.1819,55.3007,55.1088,55.2276,330975.0
2021-09-22 13:30:00,60.42,60.47,60.14,60.27,252643.0,55.2276,55.2733,54.9717,55.0905,252643.0
2021-09-22 14:00:00,60.25,60.69,60.14,60.69,338504.0,55.0722,55.4744,54.9717,55.4744,338504.0
2021-09-22 14:30:00,60.68,60.73,59.94,60.15,418819.0,55.4652,55.511,54.7888,54.9808,418819.0
2021-09-22 15:00:00,60.15,60.47,60.05,60.28,262555.0,54.9808,55.2733,54.8894,55.0996,262555.0
2021-09-22 15:30:00,60.29,60.32,59.74,59.92,824638.0,55.1088,55.1362,54.606,54.7706,824638.0
2021-09-23 09:30:00,59.95,60.82,59.76,60.8,326639.0,54.798,55.5932,54.6243,55.5749,326639.0
2021-09-23 10:00:00,60.82,61.03,60.77,60.96,475690.0,55.5932,55.7852,55.5475,55.7212,475690.0
2021-09-23 10:30:00,60.96,61.29,60.88,61.25,283962.0,55.7212,56.0228,55.6481,55.9863,283962.0
2021-09-23 11:00:00,61.25,61.76,61.17,61.67,429836.0,55.9863,56.4524,55.9131,56.3702,429836.0
2021-09-23 11:30:00,61.65,61.66,61.46,61.55,378603.0,56.3519,56.361,56.1782,56.2605,378603.0
2021-09-23 12:00:00,61.55,61.88,61.54,61.87,212139.0,56.2605,56.5621,56.2513,56.553,212139.0
2021-09-23 12:30:00,61.88,61.9,61.67,61.71,324056.0,56.5621,56.5804,56.3702,56.4067,324056.0
2021-09-23 13:00:00,61.71,61.87,61.7,61.86,260176.0,56.4067,56.553,56.3976,56.5438,260176.0
2021-09-23 13:30:00,61.85,61.91,61.71,61.9,187342.0,56.5347,56.5895,56.4067,56.5804,187342.0
2021-09-23 14:00:00,61.91,61.92,61.68,61.85,194446.0,56.5895,56.5987,56.3793,56.5347,194446.0
2021-09-23 14:30:00,61.85,61.92,61.62,61.67,208666.0,56.5347,56.5987,56.3245,56.3702,208666.0
2021-09-23 15:00:00,61.67,61.76,61.59,61.7,239007.0,56.3702,56.4524,56.297,56.3976,239007.0
2021-09-23 15:30:00,61.7,61.87,61.61,61.79,682131.0,56.3976,56.553,56.3153,56.4799,682131.0
2021-09-24 09:30:00,61.34,61.95,61.01,61.89,486105.0,56.0685,56.6261,55.7669,56.5713,486105.0
2021-09-24 10:00:00,61.9,62.19,61.77,62.1,293205.0,56.5804,56.8455,56.4616,56.7632,293205.0
2021-09-24 10:30:00,62.09,62.13,61.88,62.02,193649.0,56.7541,56.7906,56.5621,56.6901,193649.0
2021-09-24 11:00:00,62.02,62.04,61.78,61.83,154729.0,56.6901,56.7084,56.4707,56.5164,154729.0
2021-09-24 11:30:00,61.82,61.98,61.76,61.98,141827.0,56.5073,56.6535,56.4524,56.6535,141827.0
2021-09-24 12:00:00,61.98,62.02,61.92,62.01,177159.0,56.6535,56.6901,56.5987,56.6809,177159.0
2021-09-24 12:30:00,62.01,62.13,62.01,62.07,130338.0,56.6809,56.7906,56.6809,56.7358,130338.0
2021-09-24 13:00:00,62.06,62.18,62.01,62.1,106996.0,56.7267,56.8363,56.6809,56.7632,106996.0
2021-09-24 13:30:00,62.1,62.12,61.8,61.83,124253.0,56.7632,56.7815,56.489,56.5164,124253.0
2021-09-24 14:00:00,61.83,61.92,61.79,61.92,96609.0,56.5164,56.5987,56.4799,56.5987,96609.0
2021-09-24 14:30:00,61.92,62.09,61.9,62.08,140620.0,56.5987,56.7541,56.5804,56.7449,140620.0
2021-09-24 15:00:00,62.09,62.2,62.0,62.18,212191.0,56.7541,56.8546,56.6718,56.8363,212191.0
2021-09-24 15:30:00,62.18,62.28,61.87,61.87,479408.0,56.8363,56.9277,56.553,56.553,479408.0
2021-09-27 09:30:00,62.99,63.76,62.88,63.44,1202832.0,57.5767,58.2806,57.4762,57.9881,1202832.0
2021-09-27 10:00:00,63.43,63.57,62.79,63.19,407010.0,57.9789,58.1069,57.3939,57.7595,407010.0
2021-09-27 10:30:00,63.19,63.42,62.93,63.14,256906.0,57.7595,57.9698,57.5219,57.7138,256906.0
2021-09-27 11:00:00,63.14,63.46,63.05,63.39,470313.0,57.7138,58.0063,57.6316,57.9424,470313.0
2021-09-27 11:30:00,63.38,63.6,63.25,63.57,331696.0,57.9332,58.1343,57.8144,58.1069,331696.0
2021-09-27 12:00:00,63.57,63.72,63.46,63.69,155883.0,58.1069,58.244,58.0063,58.2166,155883.0
2021-09-27 12:30:00,63.69,63.8,63.54,63.57,232971.0,58.2166,58.3171,58.0795,58.1069,232971.0
2021-09-27 13:00:00,63.56,63.59,63.33,63.45,146433.0,58.0977,58.1252,57.8875,57.9972,146433.0
2021-09-27 13:30:00,63.46,63.52,63.29,63.45,375124.0,58.0063,58.0612,57.8509,57.9972,375124.0
2021-09-27 14:00:00,63.45,63.48,63.19,63.23,141601.0,57.9972,58.0246,57.7595,57.7961,141601.0
2021-09-27 14:30:00,63.23,63.32,63.14,63.23,198834.0,57.7961,57.8784,57.7138,57.7961,198834.0
2021-09-27 15:00:00,63.23,63.3,63.14,63.18,249539.0,57.7961,57.8601,57.7138,57.7504,249539.0
2021-09-27 15:30:00,63.19,63.24,62.87,63.09,761617.0,57.7595,57.8052,57.467,57.6681,761617.0
2021-09-28 09:30:00,63.84,63.94,62.93,63.1,533730.0,58.3537,58.4451,57.5219,57.6773,533730.0
2021-09-28 10:00:00,63.11,63.19,62.38,62.48,452835.0,57.6864,57.7595,57.0192,57.1106,452835.0
2021-09-28 10:30:00,62.5,63.14,62.48,63.02,309917.0,57.1288,57.7138,57.1106,57.6042,309917.0
2021-09-28 11:00:00,63.01,63.08,62.32,62.64,281392.0,57.595,57.659,56.9643,57.2568,281392.0
2021-09-28 11:30:00,62.65,62.7,62.45,62.56,213387.0,57.2659,57.3117,57.0831,57.1837,213387.0
2021-09-28 12:00:00,62.55,62.78,62.43,62.62,246525.0,57.1745,57.3848,57.0649,57.2385,246525.0
2021-09-28 12:30:00,62.62,62.71,62.51,62.54,190183.0,57.2385,57.3208,57.138,57.1654,190183.0
2021-09-28 13:00:00,62.56,63.15,62.55,63.04,196472.0,57.1837,57.723,57.1745,57.6224,196472.0
2021-09-28 13:30:00,63.05,63.06,62.78,62.87,190998.0,57.6316,57.6407,57.3848,57.467,190998.0
2021-09-28 14:00:00,62.88,63.13,62.68,63.13,254885.0,57.4762,57.7047,57.2934,57.7047,254885.0
2021-09-28 14:30:00,63.12,63.31,62.83,63.23,221513.0,57.6956,57.8692,57.4305,57.7961,221513.0
2021-09-28 15:00:00,63.24,63.3,62.62,62.63,236405.0,57.8052,57.8601,57.2385,57.2477,236405.0
2021-09-28 15:30:00,62.62,62.81,62.36,62.51,797727.0,57.2385,57.4122,57.0009,57.138,797727.0
2021-09-29 09:30:00,62.68,62.68,61.77,62.55,419775.0,57.2934,57.2934,56.4616,57.1745,419775.0
2021-09-29 10:00:00,62.55,62.66,62.27,62.33,343022.0,57.1745,57.2751,56.9186,56.9734,343022.0
2021-09-29 10:30:00,62.31,62.54,62.0,62.26,515454.0,56.9552,57.1654,56.6718,56.9095,515454.0
2021-09-29 11:00:00,62.26,62.39,62.17,62.3,272078.0,56.9095,57.0283,56.8272,56.946,272078.0
2021-09-29 11:30:00,62.3,62.31,61.82,62.0,250931.0,56.946,56.9552,56.5073,56.6718,250931.0
2021-09-29 12:00:00,62.0,62.11,61.73,61.82,173161.0,56.6718,56.7724,56.425,56.5073,173161.0
2021-09-29 12:30:00,61.81,62.01,61.78,61.92,178791.0,56.4981,56.6809,56.4707,56.5987,178791.0
2021-09-29 13:00:00,61.92,62.1,61.82,61.93,188143.0,56.5987,56.7632,56.5073,56.6078,188143.0
2021-09-29 13:30:00,61.93,62.05,61.81,62.04,213346.0,56.6078,56.7175,56.4981,56.7084,213346.0
2021-09-29 14:00:00,62.03,62.22,61.97,62.19,138317.0,56.6992,56.8729,56.6444,56.8455,138317.0
2021-09-29 14:30:00,62.2,62.31,62.19,62.23,125960.0,56.8546,56.9552,56.8455,56.882,125960.0
2021-09-29 15:00:00,62.24,62.34,62.18,62.23,144604.0,56.8912,56.9826,56.8363,56.882,144604.0
2021-09-29 15:30:00,62.23,62.33,61.92,61.93,509668.0,56.882,56.9734,56.5987,56.6078,509668.0
2021-09-30 09:30:00,61.97,62.3,61.54,62.07,264018.0,56.6444,56.946,56.2513,56.7358,264018.0
2021-09-30 10:00:00,62.06,62.09,61.51,61.7,325210.0,56.7267,56.7541,56.2239,56.3976,325210.0
2021-09-30 10:30:00,61.69,62.09,61.66,61.71,322149.0,56.3884,56.7541,56.361,56.4067,322149.0
2021-09-30 11:00:00,61.71,63.03,61.65,62.99,347932.0,56.4067,57.6133,56.3519,57.5767,347932.0
2021-09-30 11:30:00,62.97,63.0,62.51,62.62,381503.0,57.5584,57.5859,57.138,57.2385,381503.0
2021-09-30 12:00:00,62.62,62.78,62.04,62.06,266736.0,57.2385,57.3848,56.7084,56.7267,266736.0
2021-09-30 12:30:00,62.06,62.38,61.95,62.01,258475.0,56.7267,57.0192,56.6261,56.6809,258475.0
2021-09-30 13:00:00,62.0,62.42,61.66,61.67,347044.0,56.6718,57.0557,56.361,56.3702,347044.0
2021-09-30 13:30:00,61.67,61.96,61.58,61.89,268124.0,56.3702,56.6352,56.2879,56.5713,268124.0
2021-09-30 14:00:00,61.9,62.04,61.7,61.89,296918.0,56.5804,56.7084,56.3976,56.5713,296918.0
2021-09-30 14:30:00,61.89,62.29,61.86,62.05,171814.0,56.5713,56.9369,56.5438,56.7175,171814.0
2021-09-30 15:00:00,62.06,62.4,61.93,62.19,222524.0,56.7267,57.0374,56.6078,56.8455,222524.0
2021-09-30 15:30:00,62.2,62.37,61.78,61.78,748201.0,56.8546,57.01,56.4707,56.4707,748201.0
2021-10-01 09:30:00,62.0,63.1,62.0,62.82,383272.0,56.6718,57.6773,56.6718,57.4213,383272.0
2021-10-01 10:00:00,62.84,63.41,62.22,62.35,465710.0,57.4396,57.9606,56.8729,56.9917,465710.0
2021-10-01 10:30:00,62.33,62.47,61.91,62.3,319798.0,56.9734,57.1014,56.5895,56.946,319798.0
2021-10-01 11:00:00,62.3,62.51,62.02,62.43,222728.0,56.946,57.138,56.6901,57.0649,222728.0
2021-10-01 11:30:00,62.44,62.77,62.41,62.59,156842.0,57.074,57.3756,57.0466,57.2111,156842.0
2021-10-01 12:00:00,62.61,62.74,62.53,62.7,166733.0,57.2294,57.3482,57.1563,57.3117,166733.0
2021-10-01 12:30:00,62.7,63.04,62.7,63.03,205384.0,57.3117,57.6224,57.3117,57.6133,205384.0
2021-10-01 13:00:00,63.05,63.19,62.88,63.15,200473.0,57.6316,57.7595,57.4762,57.723,200473.0
2021-10-01 13:30:00,63.16,63.36,63.08,63.34,203470.0,57.7321,57.9149,57.659,57.8967,203470.0
2021-10-01 14:00:00,63.34,63.57,63.33,63.49,213933.0,57.8967,58.1069,57.8875,58.0338,213933.0
2021-10-01 14:30:00,63.48,63.5,63.26,63.34,233698.0,58.0246,58.0429,57.8235,57.8967,233698.0
2021-10-01 15:00:00,63.35,63.6,63.34,63.5,344050.0,57.9058,58.1343,57.8967,58.0429,344050.0
2021-10-01 15:30:00,63.52,63.57,63.29,63.55,1128678.0,58.0612,58.1069,57.8509,58.0886,1128678.0
2021-10-04 09:30:00,63.92,64.69,63.5,64.5,650472.0,58.4268,59.1306,58.0429,58.957,650472.0
2021-10-04 10:00:00,64.49,64.51,63.55,63.66,353452.0,58.9478,58.9661,58.0886,58.1892,353452.0
2021-10-04 10:30:00,63.65,64.15,63.45,64.14,297845.0,58.18,58.637,57.9972,58.6279,297845.0
2021-10-04 11:00:00,64.11,64.62,63.78,64.36,267315.0,58.6005,59.0666,58.2988,58.829,267315.0
2021-10-04 11:30:00,64.35,64.53,64.02,64.5,299304.0,58.8199,58.9844,58.5182,58.957,299304.0
2021-10-04 12:00:00,64.5,64.51,64.15,64.42,242973.0,58.957,58.9661,58.637,58.8838,242973.0
2021-10-04 12:30:00,64.42,64.46,63.59,63.63,363180.0,58.8838,58.9204,58.1252,58.1617,363180.0
2021-10-04 13:00:00,63.63,63.7,63.42,63.51,461419.0,58.1617,58.2257,57.9698,58.052,461419.0
2021-10-04 13:30:00,63.51,63.66,63.32,63.48,263773.0,58.052,58.1892,57.8784,58.0246,263773.0
2021-10-04 14:00:00,63.47,63.56,63.08,63.15,344130.0,58.0155,58.0977,57.659,57.723,344130.0
2021-10-04 14:30:00,63.15,63.18,62.96,63.06,250350.0,57.723,57.7504,57.5493,57.6407,250350.0
2021-10-04 15:00:00,63.06,63.19,62.89,63.1,327467.0,57.6407,57.7595,57.4853,57.6773,327467.0
2021-10-04 15:30:00,63.1,63.28,62.93,63.04,1212434.0,57.6773,57.8418,57.5219,57.6224,1212434.0
2021-10-05 09:30:00,63.41,64.01,63.18,63.64,753082.0,57.9606,58.5091,57.7504,58.1709,753082.0
2021-10-05 10:00:00,63.66,64.19,63.65,64.18,346975.0,58.1892,58.6736,58.18,58.6645,346975.0
2021-10-05 10:30:00,64.19,64.34,63.69,63.73,394313.0,58.6736,58.8107,58.2166,58.2531,394313.0
2021-10-05 11:00:00,63.73,63.9,63.57,63.69,281105.0,58.2531,58.4085,58.1069,58.2166,281105.0
2021-10-05 11:30:00,63.69,63.74,63.17,63.25,335943.0,58.2166,58.2623,57.7413,57.8144,335943.0
2021-10-05 12:00:00,63.25,63.25,62.15,62.5,448607.0,57.8144,57.8144,56.8089,57.1288,448607.0
2021-10-05 12:30:00,62.53,63.05,62.47,63.04,230665.0,57.1563,57.6316,57.1014,57.6224,230665.0
2021-10-05 13:00:00,63.05,63.18,62.91,63.08,210180.0,57.6316,57.7504,57.5036,57.659,210180.0
2021-10-05 13:30:00,63.08,63.24,63.02,63.24,195649.0,57.659,57.8052,57.6042,57.8052,195649.0
2021-10-05 14:00:00,63.24,63.4,63.1,63.23,245075.0,57.8052,57.9515,57.6773,57.7961,245075.0
2021-10-05 14:30:00,63.23,63.4,63.17,63.37,258633.0,57.7961,57.9515,57.7413,57.9241,258633.0
2021-10-05 15:00:00,63.37,63.6,63.34,63.42,217339.0,57.9241,58.1343,57.8967,57.9698,217339.0
2021-10-05 15:30:00,63.42,63.67,63.2,63.24,942010.0,57.9698,58.1983,57.7687,57.8052,942010.0
2021-10-06 09:30:00,62.49,63.4,61.82,61.96,558477.0,57.1197,57.9515,56.5073,56.6352,558477.0
2021-10-06 10:00:00,61.94,62.11,61.63,61.83,359052.0,56.617,56.7724,56.3336,56.5164,359052.0
2021-10-06 10:30:00,61.81,62.05,61.52,61.87,320701.0,56.4981,56.7175,56.2331,56.553,320701.0
2021-10-06 11:00:00,61.88,62.19,61.67,61.77,293955.0,56.5621,56.8455,56.3702,56.4616,293955.0
2021-10-06 11:30:00,61.78,62.08,61.62,62.04,257876.0,56.4707,56.7449,56.3245,56.7084,257876.0
2021-10-06 12:00:00,62.03,62.08,61.44,61.5,271963.0,56.6992,56.7449,56.1599,56.2148,271963.0
2021-10-06 12:30:00,61.5,61.83,61.45,61.73,235544.0,56.2148,56.5164,56.1691,56.425,235544.0
2021-10-06 13:00:00,61.75,61.84,61.51,61.83,253515.0,56.4433,56.5256,56.2239,56.5164,253515.0
2021-10-06 13:30:00,61.83,62.12,61.82,61.98,219007.0,56.5164,56.7815,56.5073,56.6535,219007.0
2021-10-06 14:00:00,61.99,62.19,61.91,62.11,326316.0,56.6627,56.8455,56.5895,56.7724,326316.0
2021-10-06 14:30:00,62.1,62.45,62.04,62.31,352143.0,56.7632,57.0831,56.7084,56.9552,352143.0
2021-10-06 15:00:00,62.31,62.84,62.3,62.81,412544.0,56.9552,57.4396,56.946,57.4122,412544.0
2021-10-06 15:30:00,62.81,62.89,62.52,62.88,1296657.0,57.4122,57.4853,57.1471,57.4762,1296657.0
2021-10-07 09:30:00,63.52,64.26,63.4,64.05,565915.0,58.0612,58.7376,57.9515,58.5456,565915.0
2021-10-07 10:00:00,64.05,64.31,63.7,64.21,381290.0,58.5456,58.7833,58.2257,58.6919,381290.0
2021-10-07 10:30:00,64.21,64.22,63.68,63.83,292946.0,58.6919,58.701,58.2074,58.3445,292946.0
2021-10-07 11:00:00,63.85,64.25,63.76,64.25,311215.0,58.3628,58.7284,58.2806,58.7284,311215.0
2021-10-07 11:30:00,64.25,64.35,63.91,63.99,182574.0,58.7284,58.8199,58.4177,58.4908,182574.0
2021-10-07 12:00:00,64.01,64.18,63.94,64.17,198640.0,58.5091,58.6645,58.4451,58.6553,198640.0
2021-10-07 12:30:00,64.17,64.2,63.9,64.05,240414.0,58.6553,58.6827,58.4085,58.5456,240414.0
2021-10-07 13:00:00,64.03,64.13,63.92,64.12,303444.0,58.5274,58.6188,58.4268,58.6096,303444.0
2021-10-07 13:30:00,64.11,64.13,63.79,63.81,187468.0,58.6005,58.6188,58.308,58.3263,187468.0
2021-10-07 14:00:00,63.81,64.02,63.74,63.93,180925.0,58.3263,58.5182,58.2623,58.4359,180925.0
2021-10-07 14:30:00,63.95,64.0,63.56,63.58,286116.0,58.4542,58.4999,58.0977,58.116,286116.0
2021-10-07 15:00:00,63.57,63.84,63.5,63.69,328513.0,58.1069,58.3537,58.0429,58.2166,328513.0
2021-10-07 15:30:00,63.69,63.82,63.36,63.5,764813.0,58.2166,58.3354,57.9149,58.0429,764813.0
2021-10-08 09:30:00,64.02,64.58,63.92,64.54,573617.0,58.5182,59.0301,58.4268,58.9935,573617.0
2021-10-08 10:00:00,64.54,64.92,64.54,64.91,371849.0,58.9935,59.3409,58.9935,59.3317,371849.0
2021-10-08 10:30:00,64.92,65.17,64.75,64.84,674067.0,59.3409,59.5694,59.1855,59.2677,674067.0
2021-10-08 11:00:00,64.84,64.91,64.67,64.84,521328.0,59.2677,59.3317,59.1124,59.2677,521328.0
2021-10-08 11:30:00,64.84,64.88,64.66,64.66,159716.0,59.2677,59.3043,59.1032,59.1032,159716.0
2021-10-08 12:00:00,64.66,64.67,64.34,64.37,170108.0,59.1032,59.1124,58.8107,58.8381,170108.0
2021-10-08 12:30:00,64.37,64.7,64.31,64.66,151140.0,58.8381,59.1398,58.7833,59.1032,151140.0
2021-10-08 13:00:00,64.67,64.77,64.56,64.57,128369.0,59.1124,59.2038,59.0118,59.0209,128369.0
2021-10-08 13:30:00,64.56,64.92,64.54,64.9,218321.0,59.0118,59.3409,58.9935,59.3226,218321.0
2021-10-08 14:00:00,64.9,65.1,64.88,65.09,280375.0,59.3226,59.5054,59.3043,59.4963,280375.0
2021-10-08 14:30:00,65.1,65.19,64.98,65.04,315470.0,59.5054,59.5877,59.3957,59.4506,315470.0
2021-10-08 15:00:00,65.05,65.25,65.03,65.24,198846.0,59.4597,59.6425,59.4414,59.6334,198846.0
2021-10-08 15:30:00,65.25,65.26,65.1,65.15,812578.0,59.6425,59.6516,59.5054,59.5511,812578.0
2021-10-11 09:30:00,66.0,66.14,65.3,65.65,610122.0,60.3281,60.456,59.6882,60.0081,610122.0
2021-10-11 10:00:00,65.66,65.76,65.4,65.73,356189.0,60.0173,60.1087,59.7796,60.0813,356189.0
2021-10-11 10:30:00,65.74,65.82,65.4,65.44,326169.0,60.0904,60.1635,59.7796,59.8162,326169.0
2021-10-11 11:00:00,65.44,65.49,65.27,65.38,206420.0,59.8162,59.8619,59.6608,59.7613,206420.0
2021-10-11 11:30:00,65.37,65.49,65.09,65.48,295265.0,59.7522,59.8619,59.4963,59.8527,295265.0
2021-10-11 12:00:00,65.48,65.52,65.07,65.23,172462.0,59.8527,59.8893,59.478,59.6242,172462.0
2021-10-11 12:30:00,65.23,65.26,64.88,64.93,184763.0,59.6242,59.6516,59.3043,59.35,184763.0
2021-10-11 13:00:00,64.93,64.93,64.51,64.59,253068.0,59.35,59.35,58.9661,59.0392,253068.0
2021-10-11 13:30:00,64.6,64.77,64.56,64.73,132711.0,59.0484,59.2038,59.0118,59.1672,132711.0
2021-10-11 14:00:00,64.72,64.81,64.51,64.56,101384.0,59.1581,59.2403,58.9661,59.0118,101384.0
2021-10-11 14:30:00,64.57,64.89,64.52,64.88,116313.0,59.0209,59.3134,58.9752,59.3043,116313.0
2021-10-11 15:00:00,64.88,65.03,64.86,64.96,133335.0,59.3043,59.4414,59.286,59.3774,133335.0
2021-10-11 15:30:00,64.97,65.01,64.49,64.57,486189.0,59.3866,59.4231,58.9478,59.0209,486189.0
2021-10-12 09:30:00,64.5,65.18,64.25,65.07,464213.0,58.957,59.5785,58.7284,59.478,464213.0
2021-10-12 10:00:00,65.08,65.21,64.78,65.11,269923.0,59.4871,59.6059,59.2129,59.5145,269923.0
2021-10-12 10:30:00,65.09,65.26,64.86,64.89,500774.0,59.4963,59.6516,59.286,59.3134,500774.0
2021-10-12 11:00:00,64.93,65.07,64.73,65.03,176336.0,59.35,59.478,59.1672,59.4414,176336.0
2021-10-12 11:30:00,65.02,65.05,64.87,65.0,174365.0,59.4323,59.4597,59.2952,59.414,174365.0
2021-10-12 12:00:00,65.01,65.04,64.82,64.96,117217.0,59.4231,59.4506,59.2495,59.3774,117217.0
2021-10-12 12:30:00,64.96,65.01,64.5,64.6,111113.0,59.3774,59.4231,58.957,59.0484,111113.0
2021-10-12 13:00:00,64.59,64.65,64.43,64.6,135325.0,59.0392,59.0941,58.893,59.0484,135325.0
2021-10-12 13:30:00,64.6,64.8,64.56,64.73,135417.0,59.0484,59.2312,59.0118,59.1672,135417.0
2021-10-12 14:00:00,64.72,65.16,64.68,65.09,263803.0,59.1581,59.5602,59.1215,59.4963,263803.0
2021-10-12 14:30:00,65.09,65.35,65.06,65.24,289136.0,59.4963,59.7339,59.4688,59.6334,289136.0
2021-10-12 15:00:00,65.23,65.26,65.03,65.06,231388.0,59.6242,59.6516,59.4414,59.4688,231388.0
2021-10-12 15:30:00,65.05,65.05,64.58,64.73,843755.0,59.4597,59.4597,59.0301,59.1672,843755.0
2021-10-13 09:30:00,64.3,64.85,64.19,64.39,442616.0,58.7741,59.2769,58.6736,58.8564,442616.0
2021-10-13 10:00:00,64.35,64.42,63.7,64.24,339688.0,58.8199,58.8838,58.2257,58.7193,339688.0
2021-10-13 10:30:00,64.23,64.5,64.14,64.46,232553.0,58.7102,58.957,58.6279,58.9204,232553.0
2021-10-13 11:00:00,64.47,64.66,64.43,64.51,386443.0,58.9295,59.1032,58.893,58.9661,386443.0
2021-10-13 11:30:00,64.51,64.67,64.38,64.47,310113.0,58.9661,59.1124,58.8473,58.9295,310113.0
2021-10-13 12:00:00,64.47,64.76,64.46,64.76,116265.0,58.9295,59.1946,58.9204,59.1946,116265.0
2021-10-13 12:30:00,64.75,65.05,64.74,65.04,146259.0,59.1855,59.4597,59.1763,59.4506,146259.0
2021-10-13 13:00:00,65.04,65.2,65.0,65.2,207316.0,59.4506,59.5968,59.414,59.5968,207316.0
2021-10-13 13:30:00,65.19,65.25,65.0,65.0,145146.0,59.5877,59.6425,59.414,59.414,145146.0
2021-10-13 14:00:00,65.0,65.26,64.98,65.13,247745.0,59.414,59.6516,59.3957,59.5328,247745.0
2021-10-13 14:30:00,65.12,65.15,64.96,65.04,131242.0,59.5237,59.5511,59.3774,59.4506,131242.0
2021-10-13 15:00:00,65.03,65.42,65.02,65.24,223035.0,59.4414,59.7979,59.4323,59.6334,223035.0
2021-10-13 15:30:00,65.25,65.42,65.17,65.25,604122.0,59.6425,59.7979,59.5694,59.6425,604122.0
2021-10-14 09:30:00,66.26,66.38,65.63,65.86,411411.0,60.5657,60.6754,59.9899,60.2001,411411.0
2021-10-14 10:00:00,65.87,66.15,65.76,66.0,298053.0,60.2092,60.4652,60.1087,60.3281,298053.0
2021-10-14 10:30:00,65.99,66.12,65.81,66.01,238922.0,60.3189,60.4377,60.1544,60.3372,238922.0
2021-10-14 11:00:00,66.0,66.23,65.65,66.22,292837.0,60.3281,60.5383,60.0081,60.5291,292837.0
2021-10-14 11:30:00,66.23,66.4,66.14,66.33,297310.0,60.5383,60.6937,60.456,60.6297,297310.0
2021-10-14 12:00:00,66.33,66.37,66.11,66.19,275824.0,60.6297,60.6663,60.4286,60.5017,275824.0
2021-10-14 12:30:00,66.19,66.23,66.13,66.23,157459.0,60.5017,60.5383,60.4469,60.5383,157459.0
2021-10-14 13:00:00,66.23,66.36,66.09,66.35,304477.0,60.5383,60.6571,60.4103,60.648,304477.0
2021-10-14 13:30:00,66.36,66.58,66.35,66.48,233731.0,60.6571,60.8582,60.648,60.7668,233731.0
2021-10-14 14:00:00,66.48,66.5,66.36,66.43,123340.0,60.7668,60.7851,60.6571,60.7211,123340.0
2021-10-14 14:30:00,66.43,66.51,66.42,66.5,146242.0,60.7211,60.7942,60.712,60.7851,146242.0
2021-10-14 15:00:00,66.51,66.51,66.38,66.42,201375.0,60.7942,60.7942,60.6754,60.712,201375.0
2021-10-14 15:30:00,66.42,66.68,66.38,66.66,852622.0,60.712,60.9496,60.6754,60.9313,852622.0
2021-10-15 09:30:00,67.51,67.92,66.92,67.43,522603.0,61.7083,62.0831,61.169,61.6352,522603.0
2021-10-15 10:00:00,67.45,67.57,67.15,67.15,318454.0,61.6534,61.7631,61.3792,61.3792,318454.0
2021-10-15 10:30:00,67.16,67.55,67.06,67.06,355811.0,61.3884,61.7448,61.297,61.297,355811.0
2021-10-15 11:00:00,67.06,67.18,66.94,67.03,228599.0,61.297,61.4066,61.1873,61.2695,228599.0
2021-10-15 11:30:00,67.04,67.16,66.99,67.16,163188.0,61.2787,61.3884,61.233,61.3884,163188.0
2021-10-15 12:00:00,67.16,67.19,66.93,67.01,168766.0,61.3884,61.4158,61.1781,61.2513,168766.0
2021-10-15 12:30:00,67.01,67.13,66.94,67.06,155669.0,61.2513,61.3609,61.1873,61.297,155669.0
2021-10-15 13:00:00,67.07,67.09,66.95,67.02,157232.0,61.3061,61.3244,61.1964,61.2604,157232.0
2021-10-15 13:30:00,67.02,67.19,66.97,67.17,154503.0,61.2604,61.4158,61.2147,61.3975,154503.0
2021-10-15 14:00:00,67.18,67.26,67.12,67.2,154752.0,61.4066,61.4798,61.3518,61.4249,154752.0
2021-10-15 14:30:00,67.19,67.2,66.98,67.01,165163.0,61.4158,61.4249,61.2238,61.2513,165163.0
2021-10-15 15:00:00,67.01,67.03,66.8,66.87,240711.0,61.2513,61.2695,61.0593,61.1233,240711.0
2021-10-15 15:30:00,66.87,66.88,66.64,66.79,688950.0,61.1233,61.1324,60.9131,61.0502,688950.0
2021-10-18 09:30:00,67.31,67.42,66.8,67.12,525904.0,61.5255,61.626,61.0593,61.3518,525904.0
2021-10-18 10:00:00,67.11,67.23,66.76,66.96,275032.0,61.3427,61.4523,61.0227,61.2056,275032.0
2021-10-18 10:30:00,66.95,67.08,66.58,66.66,233673.0,61.1964,61.3152,60.8582,60.9313,233673.0
2021-10-18 11:00:00,66.67,66.83,66.57,66.59,186320.0,60.9405,61.0867,60.8491,60.8674,186320.0
2021-10-18 11:30:00,66.58,66.7,66.52,66.65,161717.0,60.8582,60.9679,60.8034,60.9222,161717.0
2021-10-18 12:00:00,66.66,66.77,66.55,66.72,122252.0,60.9313,61.0319,60.8308,60.9862,122252.0
2021-10-18 12:30:00,66.72,66.75,66.5,66.51,125005.0,60.9862,61.0136,60.7851,60.7942,125005.0
2021-10-18 13:00:00,66.51,66.61,66.43,66.48,125121.0,60.7942,60.8856,60.7211,60.7668,125121.0
2021-10-18 13:30:00,66.5,66.51,66.26,66.31,291821.0,60.7851,60.7942,60.5657,60.6114,291821.0
2021-10-18 14:00:00,66.31,66.34,66.09,66.32,216773.0,60.6114,60.6388,60.4103,60.6206,216773.0
2021-10-18 14:30:00,66.32,66.33,66.09,66.28,137018.0,60.6206,60.6297,60.4103,60.584,137018.0
2021-10-18 15:00:00,66.3,66.31,66.03,66.13,211769.0,60.6023,60.6114,60.3555,60.4469,211769.0
2021-10-18 15:30:00,66.13,66.41,66.12,66.4,626203.0,60.4469,60.7028,60.4377,60.6937,626203.0
2021-10-19 09:30:00,67.0,67.03,66.49,66.79,427382.0,61.2421,61.2695,60.7759,61.0502,427382.0
2021-10-19 10:00:00,66.8,67.08,66.66,66.9,306429.0,61.0593,61.3152,60.9313,61.1507,306429.0
2021-10-19 10:30:00,66.91,66.97,66.67,66.8,200570.0,61.1598,61.2147,60.9405,61.0593,200570.0
2021-10-19 11:00:00,66.81,67.0,66.76,66.94,281296.0,61.0684,61.2421,61.0227,61.1873,281296.0
2021-10-19 11:30:00,66.94,67.06,66.87,67.0,332675.0,61.1873,61.297,61.1233,61.2421,332675.0
2021-10-19 12:00:00,66.99,67.21,66.97,66.98,236778.0,61.233,61.4341,61.2147,61.2238,236778.0
2021-10-19 12:30:00,66.98,67.1,66.92,67.06,201896.0,61.2238,61.3335,61.169,61.297,201896.0
2021-10-19 13:00:00,67.06,67.12,66.94,66.98,206889.0,61.297,61.3518,61.1873,61.2238,206889.0
2021-10-19 13:30:00,66.98,67.0,66.91,66.92,184329.0,61.2238,61.2421,61.1598,61.169,184329.0
2021-10-19 14:00:00,66.92,66.92,66.66,66.67,189958.0,61.169,61.169,60.9313,60.9405,189958.0
2021-10-19 14:30:00,66.66,66.97,66.44,66.91,277471.0,60.9313,61.2147,60.7302,61.1598,277471.0
2021-10-19 15:00:00,66.9,67.0,66.89,66.95,193328.0,61.1507,61.2421,61.1416,61.1964,193328.0
2021-10-19 15:30:00,66.94,66.99,66.74,66.86,558430.0,61.1873,61.233,61.0045,61.1141,558430.0
2021-10-20 09:30:00,66.0,66.39,65.78,66.06,576497.0,60.3281,60.6845,60.127,60.3829,576497.0
2021-10-20 10:00:00,66.06,66.51,66.01,66.5,290710.0,60.3829,60.7942,60.3372,60.7851,290710.0
2021-10-20 10:30:00,66.48,67.03,66.45,66.81,237237.0,60.7668,61.2695,60.7394,61.0684,237237.0
2021-10-20 11:00:00,66.81,66.92,66.59,66.64,159178.0,61.0684,61.169,60.8674,60.9131,159178.0
2021-10-20 11:30:00,66.65,66.75,66.57,66.72,136887.0,60.9222,61.0136,60.8491,60.9862,136887.0
2021-10-20 12:00:00,66.73,66.9,66.7,66.89,126675.0,60.9953,61.1507,60.9679,61.1416,126675.0
2021-10-20 12:30:00,66.9,66.95,66.72,66.73,98014.0,61.1507,61.1964,60.9862,60.9953,98014.0
2021-10-20 13:00:00,66.74,66.78,66.53,66.75,138791.0,61.0045,61.041,60.8125,61.0136,138791.0
2021-10-20 13:30:00,66.75,66.92,66.67,66.91,120534.0,61.0136,61.169,60.9405,61.1598,120534.0
2021-10-20 14:00:00,66.9,67.03,66.89,67.0,225054.0,61.1507,61.2695,61.1416,61.2421,225054.0
2021-10-20 14:30:00,67.01,67.22,66.98,67.14,239814.0,61.2513,61.4432,61.2238,61.3701,239814.0
2021-10-20 15:00:00,67.15,67.34,67.12,67.31,183397.0,61.3792,61.5529,61.3518,61.5255,183397.0
2021-10-20 15:30:00,67.31,67.35,67.1,67.2,501143.0,61.5255,61.562,61.3335,61.4249,501143.0
2021-10-21 09:30:00,66.93,67.64,66.89,67.57,516880.0,61.1781,61.8271,61.1416,61.7631,516880.0
2021-10-21 10:00:00,67.58,67.97,67.47,67.83,634484.0,61.7723,62.1288,61.6717,62.0008,634484.0
2021-10-21 10:30:00,67.83,67.99,67.39,67.43,545580.0,62.0008,62.147,61.5986,61.6352,545580.0
2021-10-21 11:00:00,67.42,67.42,66.55,66.83,356221.0,61.626,61.626,60.8308,61.0867,356221.0
2021-10-21 11:30:00,66.82,67.18,66.68,67.15,238772.0,61.0776,61.4066,60.9496,61.3792,238772.0
2021-10-21 12:00:00,67.14,67.19,66.93,67.06,219746.0,61.3701,61.4158,61.1781,61.297,219746.0
2021-10-21 12:30:00,67.07,67.1,66.78,66.87,123988.0,61.3061,61.3335,61.041,61.1233,123988.0
2021-10-21 13:00:00,66.87,66.95,66.77,66.77,91116.0,61.1233,61.1964,61.0319,61.0319,91116.0
2021-10-21 13:30:00,66.74,66.74,66.42,66.51,159167.0,61.0045,61.0045,60.712,60.7942,159167.0
2021-10-21 14:00:00,66.52,66.93,66.51,66.89,170578.0,60.8034,61.1781,60.7942,61.1416,170578.0
2021-10-21 14:30:00,66.9,66.92,66.73,66.79,122613.0,61.1507,61.169,60.9953,61.0502,122613.0
2021-10-21 15:00:00,66.81,66.99,66.81,66.91,205167.0,61.0684,61.233,61.0684,61.1598,205167.0
2021-10-21 15:30:00,66.92,67.06,66.87,66.99,570151.0,61.169,61.297,61.1233,61.233,570151.0
2021-10-22 09:30:00,67.19,67.51,67.05,67.29,298101.0,61.4158,61.7083,61.2878,61.5072,298101.0
2021-10-22 10:00:00,67.29,67.44,66.93,67.37,254403.0,61.5072,61.6443,61.1781,61.5803,254403.0
2021-10-22 10:30:00,67.37,67.41,66.96,67.15,228829.0,61.5803,61.6169,61.2056,61.3792,228829.0
2021-10-22 11:00:00,67.14,67.59,67.12,67.23,318721.0,61.3701,61.7814,61.3518,61.4523,318721.0
2021-10-22 11:30:00,67.24,67.24,66.52,66.6,244168.0,61.4615,61.4615,60.8034,60.8765,244168.0
2021-10-22 12:00:00,66.62,67.0,66.61,66.92,97440.0,60.8948,61.2421,60.8856,61.169,97440.0
2021-10-22 12:30:00,66.91,67.08,66.87,66.99,97151.0,61.1598,61.3152,61.1233,61.233,97151.0
2021-10-22 13:00:00,67.0,67.16,66.98,67.12,87548.0,61.2421,61.3884,61.2238,61.3518,87548.0
2021-10-22 13:30:00,67.13,67.4,67.13,67.28,143680.0,61.3609,61.6077,61.3609,61.4981,143680.0
2021-10-22 14:00:00,67.28,67.35,67.23,67.35,121450.0,61.4981,61.562,61.4523,61.562,121450.0
2021-10-22 14:30:00,67.35,67.42,67.21,67.25,145578.0,61.562,61.626,61.4341,61.4706,145578.0
2021-10-22 15:00:00,67.24,67.43,67.17,67.42,135997.0,61.4615,61.6352,61.3975,61.626,135997.0
2021-10-22 15:30:00,67.43,67.63,67.43,67.53,435785.0,61.6352,61.818,61.6352,61.7266,435785.0
2021-10-25 09:30:00,68.0,68.5,67.81,68.24,433891.0,62.1562,62.6132,61.9825,62.3756,433891.0
2021-10-25 10:00:00,68.25,68.71,68.24,68.42,231644.0,62.3847,62.8052,62.3756,62.5401,231644.0
2021-10-25 10:30:00,68.42,68.52,68.16,68.24,167039.0,62.5401,62.6315,62.3024,62.3756,167039.0
2021-10-25 11:00:00,68.25,68.5,68.08,68.4,259701.0,62.3847,62.6132,62.2293,62.5218,259701.0
2021-10-25 11:30:00,68.4,68.51,68.19,68.32,149154.0,62.5218,62.6223,62.3298,62.4487,149154.0
2021-10-25 12:00:00,68.32,68.37,67.98,68.0,162996.0,62.4487,62.4944,62.1379,62.1562,162996.0
2021-10-25 12:30:00,68.0,68.02,67.77,67.83,169744.0,62.1562,62.1745,61.9459,62.0008,169744.0
2021-10-25 13:00:00,67.83,68.09,67.83,68.04,127329.0,62.0008,62.2384,62.0008,62.1927,127329.0
2021-10-25 13:30:00,68.04,68.15,67.93,68.13,144790.0,62.1927,62.2933,62.0922,62.275,144790.0
2021-10-25 14:00:00,68.12,68.15,67.57,68.01,439483.0,62.2659,62.2933,61.7631,62.1653,439483.0
2021-10-25 14:30:00,68.01,68.07,67.89,68.0,119263.0,62.1653,62.2202,62.0556,62.1562,119263.0
2021-10-25 15:00:00,68.01,68.13,67.94,68.09,163256.0,62.1653,62.275,62.1013,62.2384,163256.0
2021-10-25 15:30:00,68.09,68.21,67.97,68.2,526513.0,62.2384,62.3481,62.1288,62.339,526513.0
2021-10-26 09:30:00,68.28,68.5,67.9,68.15,296673.0,62.4121,62.6132,62.0648,62.2933,296673.0
2021-10-26 10:00:00,68.13,68.62,68.01,68.4,295161.0,62.275,62.7229,62.1653,62.5218,295161.0
2021-10-26 10:30:00,68.39,68.52,68.21,68.47,253139.0,62.5127,62.6315,62.3481,62.5858,253139.0
2021-10-26 11:00:00,68.47,68.49,67.85,68.28,277254.0,62.5858,62.6041,62.0191,62.4121,277254.0
2021-10-26 11:30:00,68.27,68.34,68.08,68.09,175127.0,62.403,62.467,62.2293,62.2384,175127.0
2021-10-26 12:00:00,68.09,68.16,67.81,67.98,183020.0,62.2384,62.3024,61.9825,62.1379,183020.0
2021-10-26 12:30:00,67.96,68.0,67.57,67.81,812558.0,62.1196,62.1562,61.7631,61.9825,812558.0
2021-10-26 13:00:00,67.81,68.2,67.79,68.15,256271.0,61.9825,62.339,61.9642,62.2933,256271.0
2021-10-26 13:30:00,68.16,68.38,68.14,68.35,151851.0,62.3024,62.5035,62.2841,62.4761,151851.0
2021-10-26 14:00:00,68.35,68.74,68.35,68.56,236141.0,62.4761,62.8326,62.4761,62.6681,236141.0
2021-10-26 14:30:00,68.57,68.7,68.57,68.64,185412.0,62.6772,62.796,62.6772,62.7412,185412.0
2021-10-26 15:00:00,68.65,68.78,68.61,68.64,238903.0,62.7503,62.8691,62.7138,62.7412,238903.0
2021-10-26 15:30:00,68.63,68.67,68.43,68.46,747925.0,62.732,62.7686,62.5492,62.5766,747925.0
2021-10-27 09:30:00,67.75,67.86,67.02,67.49,378699.0,61.9277,62.0282,61.2604,61.69,378699.0
2021-10-27 10:00:00,67.49,67.86,67.23,67.23,418053.0,61.69,62.0282,61.4523,61.4523,418053.0
2021-10-27 10:30:00,67.21,67.34,66.71,67.1,305636.0,61.4341,61.5529,60.977,61.3335,305636.0
2021-10-27 11:00:00,67.09,67.44,66.81,66.92,249758.0,61.3244,61.6443,61.0684,61.169,249758.0
2021-10-27 11:30:00,66.93,67.1,66.75,66.81,237060.0,61.1781,61.3335,61.0136,61.0684,237060.0
2021-10-27 12:00:00,66.82,66.85,66.59,66.66,191996.0,61.0776,61.105,60.8674,60.9313,191996.0
2021-10-27 12:30:00,66.66,66.66,66.28,66.52,251347.0,60.9313,60.9313,60.584,60.8034,251347.0
2021-10-27 13:00:00,66.52,66.62,66.36,66.53,128214.0,60.8034,60.8948,60.6571,60.8125,128214.0
2021-10-27 13:30:00,66.52,66.71,66.45,66.66,170980.0,60.8034,60.977,60.7394,60.9313,170980.0
2021-10-27 14:00:00,66.66,66.67,66.49,66.59,232266.0,60.9313,60.9405,60.7759,60.8674,232266.0
2021-10-27 14:30:00,66.59,66.61,66.29,66.33,302648.0,60.8674,60.8856,60.5931,60.6297,302648.0
2021-10-27 15:00:00,66.33,66.35,66.07,66.23,309932.0,60.6297,60.648,60.392,60.5383,309932.0
2021-10-27 15:30:00,66.23,66.5,66.11,66.14,982583.0,60.5383,60.7851,60.4286,60.456,982583.0
2021-10-28 09:30:00,66.04,67.24,65.97,67.11,392795.0,60.3646,61.4615,60.3006,61.3427,392795.0
2021-10-28 10:00:00,67.12,67.15,66.63,67.0,260527.0,61.3518,61.3792,60.9039,61.2421,260527.0
2021-10-28 10:30:00,66.98,67.09,66.7,66.89,206447.0,61.2238,61.3244,60.9679,61.1416,206447.0
2021-10-28 11:00:00,66.9,66.93,66.56,66.63,186113.0,61.1507,61.1781,60.8399,60.9039,186113.0
2021-10-28 11:30:00,66.63,66.8,66.3,66.38,156142.0,60.9039,61.0593,60.6023,60.6754,156142.0
2021-10-28 12:00:00,66.39,66.39,66.11,66.12,161010.0,60.6845,60.6845,60.4286,60.4377,161010.0
2021-10-28 12:30:00,66.13,66.41,66.03,66.22,200215.0,60.4469,60.7028,60.3555,60.5291,200215.0
2021-10-28 13:00:00,66.22,66.32,66.11,66.15,131291.0,60.5291,60.6206,60.4286,60.4652,131291.0
2021-10-28 13:30:00,66.15,66.36,66.14,66.18,153983.0,60.4652,60.6571,60.456,60.4926,153983.0
2021-10-28 14:00:00,66.19,66.63,66.19,66.51,211829.0,60.5017,60.9039,60.5017,60.7942,211829.0
2021-10-28 14:30:00,66.51,66.52,66.33,66.38,205184.0,60.7942,60.8034,60.6297,60.6754,205184.0
2021-10-28 15:00:00,66.37,66.46,66.23,66.3,210056.0,60.6663,60.7485,60.5383,60.6023,210056.0
2021-10-28 15:30:00,66.3,66.68,66.22,66.66,688827.0,60.6023,60.9496,60.5291,60.9313,688827.0
2021-10-29 09:30:00,66.78,66.79,66.26,66.38,287267.0,61.041,61.0502,60.5657,60.6754,287267.0
2021-10-29 10:00:00,66.37,66.41,65.53,65.62,324079.0,60.6663,60.7028,59.8984,59.9807,324079.0
2021-10-29 10:30:00,65.62,65.96,65.59,65.81,251094.0,59.9807,60.2915,59.9533,60.1544,251094.0
2021-10-29 11:00:00,65.8,66.04,65.76,65.91,164637.0,60.1452,60.3646,60.1087,60.2458,164637.0
2021-10-29 11:30:00,65.91,66.01,65.75,65.91,197592.0,60.2458,60.3372,60.0995,60.2458,197592.0
2021-10-29 12:00:00,65.92,66.09,65.75,65.84,223737.0,60.2549,60.4103,60.0995,60.1818,223737.0
2021-10-29 12:30:00,65.84,66.01,65.76,65.82,214773.0,60.1818,60.3372,60.1087,60.1635,214773.0
2021-10-29 13:00:00,65.82,65.83,65.52,65.58,151413.0,60.1635,60.1727,59.8893,59.9441,151413.0
2021-10-29 13:30:00,65.57,65.68,65.49,65.65,192893.0,59.935,60.0356,59.8619,60.0081,192893.0
2021-10-29 14:00:00,65.64,65.74,65.6,65.7,195584.0,59.999,60.0904,59.9624,60.0538,195584.0
2021-10-29 14:30:00,65.69,65.88,65.59,65.82,202783.0,60.0447,60.2184,59.9533,60.1635,202783.0
2021-10-29 15:00:00,65.83,65.86,65.61,65.72,225322.0,60.1727,60.2001,59.9716,60.0721,225322.0
2021-10-29 15:30:00,65.72,66.13,65.71,65.95,798905.0,60.0721,60.4469,60.063,60.2824,798905.0
2021-11-01 09:30:00,66.47,67.39,66.43,67.04,362490.0,60.7577,61.5986,60.7211,61.2787,362490.0
2021-11-01 10:00:00,67.03,67.4,66.72,67.28,280371.0,61.2695,61.6077,60.9862,61.4981,280371.0
2021-11-01 10:30:00,67.3,67.41,67.01,67.13,197220.0,61.5163,61.6169,61.2513,61.3609,197220.0
2021-11-01 11:00:00,67.12,67.2,67.0,67.13,140508.0,61.3518,61.4249,61.2421,61.3609,140508.0
2021-11-01 11:30:00,67.13,67.31,67.05,67.23,164610.0,61.3609,61.5255,61.2878,61.4523,164610.0
2021-11-01 12:00:00,67.23,67.37,67.16,67.2,112772.0,61.4523,61.5803,61.3884,61.4249,112772.0
2021-11-01 12:30:00,67.2,67.32,67.09,67.31,94170.0,61.4249,61.5346,61.3244,61.5255,94170.0
2021-11-01 13:00:00,67.31,67.33,67.11,67.12,141232.0,61.5255,61.5438,61.3427,61.3518,141232.0
2021-11-01 13:30:00,67.12,67.26,66.99,67.0,184120.0,61.3518,61.4798,61.233,61.2421,184120.0
2021-11-01 14:00:00,66.99,67.06,66.88,66.95,150112.0,61.233,61.297,61.1324,61.1964,150112.0
2021-11-01 14:30:00,66.95,67.11,66.92,67.1,158714.0,61.1964,61.3427,61.169,61.3335,158714.0
2021-11-01 15:00:00,67.11,67.21,67.03,67.03,237595.0,61.3427,61.4341,61.2695,61.2695,237595.0
2021-11-01 15:30:00,67.03,67.27,67.02,67.24,718313.0,61.2695,61.4889,61.2604,61.4615,718313.0
2021-11-02 09:30:00,67.01,68.78,66.32,66.33,604627.0,61.2513,62.8691,60.6206,60.6297,604627.0
2021-11-02 10:00:00,66.31,66.63,65.62,65.7,385269.0,60.6114,60.9039,59.9807,60.0538,385269.0
2021-11-02 10:30:00,65.68,65.93,64.76,64.85,382937.0,60.0356,60.2641,59.1946,59.2769,382937.0
2021-11-02 11:00:00,64.85,65.28,64.82,65.15,373259.0,59.2769,59.6699,59.2495,59.5511,373259.0
2021-11-02 11:30:00,65.15,65.26,64.47,64.54,367118.0,59.5511,59.6516,58.9295,58.9935,367118.0
2021-11-02 12:00:00,64.53,64.79,64.42,64.5,237796.0,58.9844,59.222,58.8838,58.957,237796.0
2021-11-02 12:30:00,64.5,64.62,64.06,64.18,305391.0,58.957,59.0666,58.5548,58.6645,305391.0
2021-11-02 13:00:00,64.19,64.91,64.19,64.72,523720.0,58.6736,59.3317,58.6736,59.1581,523720.0
2021-11-02 13:30:00,64.71,64.99,64.62,64.87,258853.0,59.1489,59.4049,59.0666,59.2952,258853.0
2021-11-02 14:00:00,64.88,64.98,64.5,64.59,264310.0,59.3043,59.3957,58.957,59.0392,264310.0
2021-11-02 14:30:00,64.59,64.68,64.5,64.64,282646.0,59.0392,59.1215,58.957,59.0849,282646.0
2021-11-02 15:00:00,64.65,65.02,64.63,65.02,363197.0,59.0941,59.4323,59.0758,59.4323,363197.0
2021-11-02 15:30:00,65.02,65.06,64.63,64.64,929071.0,59.4323,59.4688,59.0758,59.0849,929071.0
2021-11-03 09:30:00,64.24,64.33,63.27,63.71,671120.0,58.7193,58.8016,57.8327,58.2349,671120.0
2021-11-03 10:00:00,63.71,64.12,63.32,63.93,426312.0,58.2349,58.6096,57.8784,58.4359,426312.0
2021-11-03 10:30:00,63.9,64.08,63.69,63.93,403832.0,58.4085,58.5731,58.2166,58.4359,403832.0
2021-11-03 11:00:00,63.93,64.05,63.82,64.05,509505.0,58.4359,58.5456,58.3354,58.5456,509505.0
2021-11-03 11:30:00,64.05,64.31,63.98,64.19,292201.0,58.5456,58.7833,58.4816,58.6736,292201.0
2021-11-03 12:00:00,64.18,64.21,63.71,63.75,254061.0,58.6645,58.6919,58.2349,58.2714,254061.0
2021-11-03 12:30:00,63.74,63.78,63.41,63.49,270331.0,58.2623,58.2988,57.9606,58.0338,270331.0
2021-11-03 13:00:00,63.49,63.6,63.45,63.45,205027.0,58.0338,58.1343,57.9972,57.9972,205027.0
2021-11-03 13:30:00,63.46,63.46,63.17,63.29,218059.0,58.0063,58.0063,57.7413,57.8509,218059.0
2021-11-03 14:00:00,63.29,63.78,63.25,63.57,206021.0,57.8509,58.2988,57.8144,58.1069,206021.0
2021-11-03 14:30:00,63.57,63.85,63.54,63.6,234988.0,58.1069,58.3628,58.0795,58.1343,234988.0
2021-11-03 15:00:00,63.61,64.06,63.6,64.01,275623.0,58.1434,58.5548,58.1343,58.5091,275623.0
2021-11-03 15:30:00,64.01,64.03,63.58,63.69,1204287.0,58.5091,58.5274,58.116,58.2166,1204287.0
2021-11-04 09:30:00,64.44,64.52,63.21,63.24,495166.0,58.9021,58.9752,57.7778,57.8052,495166.0
2021-11-04 10:00:00,63.25,63.46,62.51,62.6,381309.0,57.8144,58.0063,57.138,57.2202,381309.0
2021-11-04 10:30:00,62.62,62.87,62.55,62.73,483209.0,57.2385,57.467,57.1745,57.3391,483209.0
2021-11-04 11:00:00,62.71,62.77,62.31,62.44,705940.0,57.3208,57.3756,56.9552,57.074,705940.0
2021-11-04 11:30:00,62.43,63.0,62.42,62.96,312766.0,57.0649,57.5859,57.0557,57.5493,312766.0
2021-11-04 12:00:00,62.97,63.21,62.94,62.98,321090.0,57.5584,57.7778,57.531,57.5676,321090.0
2021-11-04 12:30:00,62.98,63.52,62.93,63.13,793445.0,57.5676,58.0612,57.5219,57.7047,793445.0
2021-11-04 13:00:00,63.13,63.28,62.99,63.28,291026.0,57.7047,57.8418,57.5767,57.8418,291026.0
2021-11-04 13:30:00,63.28,63.29,63.08,63.21,258908.0,57.8418,57.8509,57.659,57.7778,258908.0
2021-11-04 14:00:00,63.21,63.32,63.07,63.22,300032.0,57.7778,57.8784,57.6499,57.787,300032.0
2021-11-04 14:30:00,63.22,63.31,63.1,63.26,321283.0,57.787,57.8692,57.6773,57.8235,321283.0
2021-11-04 15:00:00,63.25,63.6,63.13,63.52,381303.0,57.8144,58.1343,57.7047,58.0612,381303.0
2021-11-04 15:30:00,63.52,63.61,63.35,63.59,889944.0,58.0612,58.1434,57.9058,58.1252,889944.0
2021-11-05 09:30:00,64.73,64.95,64.21,64.26,446345.0,59.1672,59.3683,58.6919,58.7376,446345.0
2021-11-05 10:00:00,64.25,64.64,64.21,64.47,311066.0,58.7284,59.0849,58.6919,58.9295,311066.0
2021-11-05 10:30:00,64.47,64.68,64.13,64.55,239923.0,58.9295,59.1215,58.6188,59.0027,239923.0
2021-11-05 11:00:00,64.55,64.77,64.48,64.77,229796.0,59.0027,59.2038,58.9387,59.2038,229796.0
2021-11-05 11:30:00,64.77,64.81,64.57,64.62,436749.0,59.2038,59.2403,59.0209,59.0666,436749.0
2021-11-05 12:00:00,64.62,64.95,64.62,64.89,305982.0,59.0666,59.3683,59.0666,59.3134,305982.0
2021-11-05 12:30:00,64.89,66.04,64.83,65.9,1654972.0,59.3134,60.3646,59.2586,60.2366,1654972.0
2021-11-05 13:00:00,65.9,65.95,65.37,65.39,451430.0,60.2366,60.2824,59.7522,59.7705,451430.0
2021-11-05 13:30:00,65.38,65.59,65.27,65.55,242331.0,59.7613,59.9533,59.6608,59.9167,242331.0
2021-11-05 14:00:00,65.55,65.87,65.49,65.62,249013.0,59.9167,60.2092,59.8619,59.9807,249013.0
2021-11-05 14:30:00,65.61,65.9,65.52,65.89,221922.0,59.9716,60.2366,59.8893,60.2275,221922.0
2021-11-05 15:00:00,65.9,66.05,65.67,65.78,296913.0,60.2366,60.3738,60.0264,60.127,296913.0
2021-11-05 15:30:00,65.78,65.91,65.65,65.81,1169991.0,60.127,60.2458,60.0081,60.1544,1169991.0
2021-11-08 09:30:00,66.45,67.09,66.35,66.73,457251.0,60.7394,61.3244,60.648,60.9953,457251.0
2021-11-08 10:00:00,66.74,67.1,66.68,66.85,225630.0,61.0045,61.3335,60.9496,61.105,225630.0
2021-11-08 10:30:00,66.85,66.89,66.39,66.42,310877.0,61.105,61.1416,60.6845,60.712,310877.0
2021-11-08 11:00:00,66.42,66.56,66.3,66.37,224603.0,60.712,60.8399,60.6023,60.6663,224603.0
2021-11-08 11:30:00,66.36,66.53,66.31,66.45,199793.0,60.6571,60.8125,60.6114,60.7394,199793.0
2021-11-08 12:00:00,66.44,66.52,66.11,66.33,226235.0,60.7302,60.8034,60.4286,60.6297,226235.0
2021-11-08 12:30:00,66.33,66.37,66.05,66.11,200124.0,60.6297,60.6663,60.3738,60.4286,200124.0
2021-11-08 13:00:00,66.12,66.12,65.8,65.92,251441.0,60.4377,60.4377,60.1452,60.2549,251441.0
2021-11-08 13:30:00,65.92,65.98,65.63,65.75,250453.0,60.2549,60.3098,59.9899,60.0995,250453.0
2021-11-08 14:00:00,65.77,66.14,65.77,66.13,247866.0,60.1178,60.456,60.1178,60.4469,247866.0
2021-11-08 14:30:00,66.12,66.21,66.01,66.16,173011.0,60.4377,60.52,60.3372,60.4743,173011.0
2021-11-08 15:00:00,66.16,66.18,65.84,65.9,225595.0,60.4743,60.4926,60.1818,60.2366,225595.0
2021-11-08 15:30:00,65.9,66.01,65.66,65.67,528734.0,60.2366,60.3372,60.0173,60.0264,528734.0
2021-11-09 09:30:00,65.71,66.78,65.71,65.88,431415.0,60.063,61.041,60.063,60.2184,431415.0
2021-11-09 10:00:00,65.87,66.22,65.66,66.15,226657.0,60.2092,60.5291,60.0173,60.4652,226657.0
2021-11-09 10:30:00,66.15,66.6,66.02,66.5,276141.0,60.4652,60.8765,60.3463,60.7851,276141.0
2021-11-09 11:00:00,66.51,66.74,66.46,66.67,247255.0,60.7942,61.0045,60.7485,60.9405,247255.0
2021-11-09 11:30:00,66.67,66.88,66.47,66.47,313629.0,60.9405,61.1324,60.7577,60.7577,313629.0
2021-11-09 12:00:00,66.48,67.09,66.42,67.0,405434.0,60.7668,61.3244,60.712,61.2421,405434.0
2021-11-09 12:30:00,67.0,67.27,66.97,67.08,361797.0,61.2421,61.4889,61.2147,61.3152,361797.0
2021-11-09 13:00:00,67.1,67.13,66.72,66.79,290025.0,61.3335,61.3609,60.9862,61.0502,290025.0
2021-11-09 13:30:00,66.8,66.85,66.62,66.75,297128.0,61.0593,61.105,60.8948,61.0136,297128.0
2021-11-09 14:00:00,66.75,66.95,66.69,66.87,234473.0,61.0136,61.1964,60.9588,61.1233,234473.0
2021-11-09 14:30:00,66.87,67.15,66.86,67.12,264752.0,61.1233,61.3792,61.1141,61.3518,264752.0
2021-11-09 15:00:00,67.12,67.16,67.0,67.14,317483.0,61.3518,61.3884,61.2421,61.3701,317483.0
2021-11-09 15:30:00,67.14,67.17,66.96,67.14,755371.0,61.3701,61.3975,61.2056,61.3701,755371.0
2021-11-10 09:30:00,66.56,67.27,66.56,67.23,325785.0,60.8399,61.4889,60.8399,61.4523,325785.0
2021-11-10 10:00:00,67.22,67.33,66.72,66.93,299609.0,61.4432,61.5438,60.9862,61.1781,299609.0
2021-11-10 10:30:00,66.92,67.31,66.49,66.59,307468.0,61.169,61.5255,60.7759,60.8674,307468.0
2021-11-10 11:00:00,66.59,66.69,66.44,66.61,238346.0,60.8674,60.9588,60.7302,60.8856,238346.0
2021-11-10 11:30:00,66.61,66.84,66.49,66.76,203912.0,60.8856,61.0959,60.7759,61.0227,203912.0
2021-11-10 12:00:00,66.76,66.79,66.4,66.43,249853.0,61.0227,61.0502,60.6937,60.7211,249853.0
2021-11-10 12:30:00,66.44,66.49,66.18,66.18,230957.0,60.7302,60.7759,60.4926,60.4926,230957.0
2021-11-10 13:00:00,66.19,66.33,65.98,66.14,187926.0,60.5017,60.6297,60.3098,60.456,187926.0
2021-11-10 13:30:00,66.13,66.27,65.57,65.72,154013.0,60.4469,60.5749,59.935,60.0721,154013.0
2021-11-10 14:00:00,65.72,65.87,65.55,65.56,207440.0,60.0721,60.2092,59.9167,59.9259,207440.0
2021-11-10 14:30:00,65.56,65.85,65.28,65.51,412550.0,59.9259,60.1909,59.6699,59.8802,412550.0
2021-11-10 15:00:00,65.51,65.96,65.47,65.89,192329.0,59.8802,60.2915,59.8436,60.2275,192329.0
2021-11-10 15:30:00,65.88,66.02,65.48,65.51,560291.0,60.2184,60.3463,59.8527,59.8802,560291.0
2021-11-11 09:30:00,65.61,66.03,65.52,65.87,216791.0,59.9716,60.3555,59.8893,60.2092,216791.0
2021-11-11 10:00:00,65.86,66.15,65.81,65.93,155002.0,60.2001,60.4652,60.1544,60.2641,155002.0
2021-11-11 10:30:00,65.92,66.35,65.85,66.17,182861.0,60.2549,60.648,60.1909,60.4834,182861.0
2021-11-11 11:00:00,66.17,66.35,66.06,66.06,180732.0,60.4834,60.648,60.3829,60.3829,180732.0
2021-11-11 11:30:00,66.06,66.43,66.06,66.29,175977.0,60.3829,60.7211,60.3829,60.5931,175977.0
2021-11-11 12:00:00,66.3,66.59,66.15,66.58,173540.0,60.6023,60.8674,60.4652,60.8582,173540.0
2021-11-11 12:30:00,66.57,66.79,66.49,66.64,180886.0,60.8491,61.0502,60.7759,60.9131,180886.0
2021-11-11 13:00:00,66.64,66.7,66.5,66.65,157902.0,60.9131,60.9679,60.7851,60.9222,157902.0
2021-11-11 13:30:00,66.65,66.7,66.47,66.52,249777.0,60.9222,60.9679,60.7577,60.8034,249777.0
2021-11-11 14:00:00,66.51,66.52,66.3,66.34,179835.0,60.7942,60.8034,60.6023,60.6388,179835.0
2021-11-11 14:30:00,66.35,66.43,66.2,66.29,166231.0,60.648,60.7211,60.5109,60.5931,166231.0
2021-11-11 15:00:00,66.28,66.42,66.22,66.31,201989.0,60.584,60.712,60.5291,60.6114,201989.0
2021-11-11 15:30:00,66.31,66.32,65.93,65.99,526581.0,60.6114,60.6206,60.2641,60.3189,526581.0
2021-11-12 09:30:00,65.58,66.23,65.43,66.0,265344.0,59.9441,60.5383,59.807,60.3281,265344.0
2021-11-12 10:00:00,66.0,66.08,65.7,65.84,257926.0,60.3281,60.4012,60.0538,60.1818,257926.0
2021-11-12 10:30:00,65.83,65.94,65.55,65.64,170413.0,60.1727,60.2732,59.9167,59.999,170413.0
2021-11-12 11:00:00,65.64,65.8,65.46,65.71,171291.0,59.999,60.1452,59.8345,60.063,171291.0
2021-11-12 11:30:00,65.7,65.95,65.66,65.74,126482.0,60.0538,60.2824,60.0173,60.0904,126482.0
2021-11-12 12:00:00,65.73,65.92,65.66,65.83,145684.0,60.0813,60.2549,60.0173,60.1727,145684.0
2021-11-12 12:30:00,65.84,65.86,65.65,65.73,155259.0,60.1818,60.2001,60.0081,60.0813,155259.0
2021-11-12 13:00:00,65.73,65.79,65.59,65.78,131546.0,60.0813,60.1361,59.9533,60.127,131546.0
2021-11-12 13:30:00,65.79,65.81,65.49,65.64,157251.0,60.1361,60.1544,59.8619,59.999,157251.0
2021-11-12 14:00:00,65.64,65.94,65.64,65.86,194576.0,59.999,60.2732,59.999,60.2001,194576.0
2021-11-12 14:30:00,65.86,65.92,65.77,65.78,123813.0,60.2001,60.2549,60.1178,60.127,123813.0
2021-11-12 15:00:00,65.78,65.9,65.74,65.89,149413.0,60.127,60.2366,60.0904,60.2275,149413.0
2021-11-12 15:30:00,65.9,65.96,65.65,65.82,357507.0,60.2366,60.2915,60.0081,60.1635,357507.0
2021-11-15 09:30:00,66.17,66.47,65.45,65.85,381926.0,60.4834,60.7577,59.8253,60.1909,381926.0
2021-11-15 10:00:00,65.84,66.27,65.61,65.96,363381.0,60.1818,60.5749,59.9716,60.2915,363381.0
2021-11-15 10:30:00,65.94,66.14,65.83,65.95,262095.0,60.2732,60.456,60.1727,60.2824,262095.0
2021-11-15 11:00:00,65.95,66.22,65.94,66.11,198248.0,60.2824,60.5291,60.2732,60.4286,198248.0
2021-11-15 11:30:00,66.11,66.18,65.94,66.02,201430.0,60.4286,60.4926,60.2732,60.3463,201430.0
2021-11-15 12:00:00,66.01,66.11,65.79,66.11,149402.0,60.3372,60.4286,60.1361,60.4286,149402.0
2021-11-15 12:30:00,66.1,66.65,66.06,66.55,208829.0,60.4195,60.9222,60.3829,60.8308,208829.0
2021-11-15 13:00:00,66.55,66.79,66.54,66.76,147793.0,60.8308,61.0502,60.8216,61.0227,147793.0
2021-11-15 13:30:00,66.77,67.07,66.76,67.02,320351.0,61.0319,61.3061,61.0227,61.2604,320351.0
2021-11-15 14:00:00,67.02,67.1,66.76,66.8,279303.0,61.2604,61.3335,61.0227,61.0593,279303.0
2021-11-15 14:30:00,66.79,66.84,66.44,66.59,283288.0,61.0502,61.0959,60.7302,60.8674,283288.0
2021-11-15 15:00:00,66.58,66.62,66.32,66.4,295613.0,60.8582,60.8948,60.6206,60.6937,295613.0
2021-11-15 15:30:00,66.39,66.48,66.08,66.13,756522.0,60.6845,60.7668,60.4012,60.4469,756522.0
2021-11-16 09:30:00,65.71,65.85,65.1,65.14,428764.0,60.6002,60.7294,60.0377,60.0746,428764.0
2021-11-16 10:00:00,65.16,65.25,64.51,64.78,417666.0,60.093,60.176,59.4936,59.7426,417666.0
2021-11-16 10:30:00,64.79,65.0,64.63,64.83,199509.0,59.7518,59.9455,59.6042,59.7887,199509.0
2021-11-16 11:00:00,64.84,65.12,64.74,64.99,181967.0,59.7979,60.0561,59.7057,59.9362,181967.0
2021-11-16 11:30:00,64.98,65.11,64.9,65.1,160056.0,59.927,60.0469,59.8532,60.0377,160056.0
2021-11-16 12:00:00,65.1,65.21,65.03,65.16,194904.0,60.0377,60.1391,59.9731,60.093,194904.0
2021-11-16 12:30:00,65.15,65.22,64.9,65.09,378883.0,60.0838,60.1483,59.8532,60.0285,378883.0
2021-11-16 13:00:00,65.09,65.23,65.01,65.12,200934.0,60.0285,60.1576,59.9547,60.0561,200934.0
2021-11-16 13:30:00,65.13,65.26,65.13,65.16,138141.0,60.0653,60.1852,60.0653,60.093,138141.0
2021-11-16 14:00:00,65.15,65.21,65.09,65.2,342707.0,60.0838,60.1391,60.0285,60.1299,342707.0
2021-11-16 14:30:00,65.19,65.21,65.05,65.07,201577.0,60.1207,60.1391,59.9916,60.01,201577.0
2021-11-16 15:00:00,65.07,65.22,65.02,65.05,202762.0,60.01,60.1483,59.9639,59.9916,202762.0
2021-11-16 15:30:00,65.05,65.11,64.81,64.85,591731.0,59.9916,60.0469,59.7702,59.8071,591731.0
2021-11-17 09:30:00,64.02,65.03,63.96,64.74,343768.0,59.0417,59.9731,58.9863,59.7057,343768.0
2021-11-17 10:00:00,64.74,65.02,64.54,64.85,298109.0,59.7057,59.9639,59.5212,59.8071,298109.0
2021-11-17 10:30:00,64.85,65.1,64.85,64.89,212002.0,59.8071,60.0377,59.8071,59.844,212002.0
2021-11-17 11:00:00,64.89,64.93,64.41,64.53,196930.0,59.844,59.8809,59.4013,59.512,196930.0
2021-11-17 11:30:00,64.53,64.61,64.36,64.44,142557.0,59.512,59.5858,59.3552,59.429,142557.0
2021-11-17 12:00:00,64.44,64.5,63.9,63.92,230840.0,59.429,59.4843,58.931,58.9494,230840.0
2021-11-17 12:30:00,63.93,64.22,63.8,64.15,187811.0,58.9587,59.2261,58.8388,59.1616,187811.0
2021-11-17 13:00:00,64.15,64.22,63.94,64.07,156992.0,59.1616,59.2261,58.9679,59.0878,156992.0
2021-11-17 13:30:00,64.08,64.11,63.73,63.86,197675.0,59.097,59.1247,58.7742,58.8941,197675.0
2021-11-17 14:00:00,63.86,63.89,63.48,63.53,276446.0,58.8941,58.9218,58.5437,58.5898,276446.0
2021-11-17 14:30:00,63.52,63.67,63.34,63.44,266409.0,58.5805,58.7189,58.4145,58.5068,266409.0
2021-11-17 15:00:00,63.45,63.61,63.41,63.51,277152.0,58.516,58.6635,58.4791,58.5713,277152.0
2021-11-17 15:30:00,63.51,63.6,63.34,63.59,869370.0,58.5713,58.6543,58.4145,58.6451,869370.0
2021-11-18 09:30:00,63.41,64.02,62.97,62.97,322681.0,58.4791,59.0417,58.0733,58.0733,322681.0
2021-11-18 10:00:00,62.96,63.19,62.0,62.15,306269.0,58.0641,58.2762,57.1787,57.3171,306269.0
2021-11-18 10:30:00,62.16,62.57,62.09,62.23,428113.0,57.3263,57.7044,57.2617,57.3909,428113.0
2021-11-18 11:00:00,62.22,62.97,62.19,62.77,505593.0,57.3816,58.0733,57.354,57.8889,505593.0
2021-11-18 11:30:00,62.77,63.1,62.75,63.02,391467.0,57.8889,58.1932,57.8704,58.1194,391467.0
2021-11-18 12:00:00,63.02,63.15,62.8,62.9,208701.0,58.1194,58.2393,57.9165,58.0088,208701.0
2021-11-18 12:30:00,62.9,63.1,62.63,62.64,193854.0,58.0088,58.1932,57.7598,57.769,193854.0
2021-11-18 13:00:00,62.64,62.78,62.51,62.71,181103.0,57.769,57.8981,57.6491,57.8335,181103.0
2021-11-18 13:30:00,62.72,62.81,62.54,62.61,207973.0,57.8428,57.9258,57.6768,57.7413,207973.0
2021-11-18 14:00:00,62.61,62.67,62.22,62.24,339112.0,57.7413,57.7966,57.3816,57.4001,339112.0
2021-11-18 14:30:00,62.23,62.62,62.19,62.59,238290.0,57.3909,57.7505,57.354,57.7229,238290.0
2021-11-18 15:00:00,62.58,62.7,62.49,62.68,267933.0,57.7136,57.8243,57.6306,57.8059,267933.0
2021-11-18 15:30:00,62.67,62.8,62.58,62.7,1238715.0,57.7966,57.9165,57.7136,57.8243,1238715.0
2021-11-19 09:30:00,61.36,62.1,60.83,60.99,738723.0,56.5885,57.271,56.0997,56.2473,738723.0
2021-11-19 10:00:00,60.98,61.19,60.35,61.12,630185.0,56.2381,56.4317,55.6571,56.3672,630185.0
2021-11-19 10:30:00,61.12,61.42,61.02,61.2,454529.0,56.3672,56.6438,56.2749,56.441,454529.0
2021-11-19 11:00:00,61.21,61.35,60.87,60.98,299543.0,56.4502,56.5793,56.1366,56.2381,299543.0
2021-11-19 11:30:00,60.97,60.98,60.54,60.64,260401.0,56.2288,56.2381,55.8323,55.9245,260401.0
2021-11-19 12:00:00,60.66,61.02,60.58,60.96,249473.0,55.9429,56.2749,55.8692,56.2196,249473.0
2021-11-19 12:30:00,60.96,61.16,60.9,61.01,203894.0,56.2196,56.4041,56.1643,56.2657,203894.0
2021-11-19 13:00:00,61.02,61.08,60.87,60.9,287415.0,56.2749,56.3303,56.1366,56.1643,287415.0
2021-11-19 13:30:00,60.89,60.96,60.64,60.76,225987.0,56.1551,56.2196,55.9245,56.0352,225987.0
2021-11-19 14:00:00,60.75,60.84,60.64,60.68,213773.0,56.0259,56.1089,55.9245,55.9614,213773.0
2021-11-19 14:30:00,60.68,60.72,60.33,60.35,267931.0,55.9614,55.9983,55.6386,55.6571,267931.0
2021-11-19 15:00:00,60.36,60.48,60.17,60.32,443151.0,55.6663,55.7769,55.491,55.6294,443151.0
2021-11-19 15:30:00,60.33,60.48,60.2,60.27,1197283.0,55.6386,55.7769,55.5187,55.5833,1197283.0
2021-11-22 09:30:00,60.2,61.15,60.2,61.08,535437.0,55.5187,56.3948,55.5187,56.3303,535437.0
2021-11-22 10:00:00,61.09,61.86,61.09,61.83,292101.0,56.3395,57.0496,56.3395,57.022,292101.0
2021-11-22 10:30:00,61.86,61.98,61.57,61.69,299216.0,57.0496,57.1603,56.7822,56.8928,299216.0
2021-11-22 11:00:00,61.7,62.06,61.58,61.9,185286.0,56.9021,57.2341,56.7914,57.0865,185286.0
2021-11-22 11:30:00,61.9,61.92,61.33,61.47,192527.0,57.0865,57.105,56.5608,56.69,192527.0
2021-11-22 12:00:00,61.47,61.87,61.45,61.86,280620.0,56.69,57.0589,56.6715,57.0496,280620.0
2021-11-22 12:30:00,61.85,61.98,61.57,61.74,180974.0,57.0404,57.1603,56.7822,56.939,180974.0
2021-11-22 13:00:00,61.74,62.09,61.74,62.02,158712.0,56.939,57.2617,56.939,57.1972,158712.0
2021-11-22 13:30:00,62.02,62.28,62.02,62.25,197102.0,57.1972,57.437,57.1972,57.4093,197102.0
2021-11-22 14:00:00,62.24,62.34,62.09,62.33,280735.0,57.4001,57.4923,57.2617,57.4831,280735.0
2021-11-22 14:30:00,62.33,62.38,62.2,62.3,323079.0,57.4831,57.5292,57.3632,57.4554,323079.0
2021-11-22 15:00:00,62.3,62.52,62.27,62.34,363785.0,57.4554,57.6583,57.4277,57.4923,363785.0
2021-11-22 15:30:00,62.34,62.42,61.68,61.7,825949.0,57.4923,57.5661,56.8836,56.9021,825949.0
2021-11-23 09:30:00,62.42,63.25,62.26,62.93,434649.0,57.5661,58.3315,57.4185,58.0364,434649.0
2021-11-23 10:00:00,62.93,63.62,62.86,63.32,487775.0,58.0364,58.6728,57.9719,58.3961,487775.0
2021-11-23 10:30:00,63.31,63.38,62.9,62.94,495000.0,58.3869,58.4514,58.0088,58.0456,495000.0
2021-11-23 11:00:00,62.95,63.41,62.75,63.34,258254.0,58.0549,58.4791,57.8704,58.4145,258254.0
2021-11-23 11:30:00,63.33,63.83,63.29,63.63,222931.0,58.4053,58.8664,58.3684,58.682,222931.0
2021-11-23 12:00:00,63.63,63.82,63.38,63.8,333949.0,58.682,58.8572,58.4514,58.8388,333949.0
2021-11-23 12:30:00,63.79,63.99,63.7,63.77,182692.0,58.8295,59.014,58.7465,58.8111,182692.0
2021-11-23 13:00:00,63.77,63.94,63.63,63.82,170986.0,58.8111,58.9679,58.682,58.8572,170986.0
2021-11-23 13:30:00,63.82,63.96,63.7,63.82,156727.0,58.8572,58.9863,58.7465,58.8572,156727.0
2021-11-23 14:00:00,63.83,63.91,63.6,63.61,260297.0,58.8664,58.9402,58.6543,58.6635,260297.0
2021-11-23 14:30:00,63.61,63.94,63.41,63.81,266377.0,58.6635,58.9679,58.4791,58.848,266377.0
2021-11-23 15:00:00,63.82,63.93,63.56,63.61,370887.0,58.8572,58.9587,58.6174,58.6635,370887.0
2021-11-23 15:30:00,63.62,63.87,63.48,63.85,1112776.0,58.6728,58.9033,58.5437,58.8849,1112776.0
2021-11-24 09:30:00,63.16,64.44,63.12,64.32,332124.0,58.2485,59.429,58.2116,59.3183,332124.0
2021-11-24 10:00:00,64.31,64.66,64.14,64.63,274414.0,59.3091,59.6319,59.1523,59.6042,274414.0
2021-11-24 10:30:00,64.62,64.82,64.47,64.69,305597.0,59.595,59.7795,59.4567,59.6596,305597.0
2021-11-24 11:00:00,64.69,64.89,64.48,64.64,231716.0,59.6596,59.844,59.4659,59.6135,231716.0
2021-11-24 11:30:00,64.64,64.64,64.29,64.37,271516.0,59.6135,59.6135,59.2907,59.3644,271516.0
2021-11-24 12:00:00,64.37,64.63,64.27,64.63,279655.0,59.3644,59.6042,59.2722,59.6042,279655.0
2021-11-24 12:30:00,64.63,64.88,64.56,64.83,294296.0,59.6042,59.8348,59.5397,59.7887,294296.0
2021-11-24 13:00:00,64.83,64.9,64.73,64.88,214056.0,59.7887,59.8532,59.6965,59.8348,214056.0
2021-11-24 13:30:00,64.88,64.92,64.68,64.72,182243.0,59.8348,59.8717,59.6503,59.6872,182243.0
2021-11-24 14:00:00,64.72,64.78,64.38,64.39,179087.0,59.6872,59.7426,59.3737,59.3829,179087.0
2021-11-24 14:30:00,64.39,64.56,64.35,64.36,184928.0,59.3829,59.5397,59.346,59.3552,184928.0
2021-11-24 15:00:00,64.37,64.59,64.29,64.53,248155.0,59.3644,59.5673,59.2907,59.512,248155.0
2021-11-24 15:30:00,64.53,64.72,64.49,64.55,670099.0,59.512,59.6872,59.4751,59.5304,670099.0
2021-11-26 09:30:00,60.97,61.05,59.78,60.14,803385.0,56.2288,56.3026,55.1314,55.4634,803385.0
2021-11-26 10:00:00,60.13,60.18,59.55,60.1,569901.0,55.4542,55.5003,54.9193,55.4265,569901.0
2021-11-26 10:30:00,60.13,60.49,60.02,60.33,517989.0,55.4542,55.7862,55.3527,55.6386,517989.0
2021-11-26 11:00:00,60.33,60.45,59.98,60.24,395077.0,55.6386,55.7493,55.3158,55.5556,395077.0
2021-11-26 11:30:00,60.23,60.92,60.15,60.86,415464.0,55.5464,56.1827,55.4726,56.1274,415464.0
2021-11-26 12:00:00,60.85,61.7,60.85,61.7,497464.0,56.1182,56.9021,56.1182,56.9021,497464.0
2021-11-26 12:30:00,61.7,62.03,61.22,61.42,759572.0,56.9021,57.2064,56.4594,56.6438,759572.0
2021-11-29 09:30:00,62.98,64.19,62.12,62.22,585412.0,58.0825,59.1984,57.2894,57.3816,585412.0
2021-11-29 10:00:00,62.22,62.36,61.87,61.87,272571.0,57.3816,57.5107,57.0589,57.0589,272571.0
2021-11-29 10:30:00,61.89,62.01,61.35,61.91,259900.0,57.0773,57.188,56.5793,57.0957,259900.0
2021-11-29 11:00:00,61.9,61.99,61.63,61.64,226591.0,57.0865,57.1695,56.8375,56.8467,226591.0
2021-11-29 11:30:00,61.66,61.74,61.34,61.68,170398.0,56.8652,56.939,56.5701,56.8836,170398.0
2021-11-29 12:00:00,61.67,62.3,61.63,62.21,189007.0,56.8744,57.4554,56.8375,57.3724,189007.0
2021-11-29 12:30:00,62.22,62.46,62.22,62.36,158025.0,57.3816,57.603,57.3816,57.5107,158025.0
2021-11-29 13:00:00,62.36,62.38,62.03,62.2,135422.0,57.5107,57.5292,57.2064,57.3632,135422.0
2021-11-29 13:30:00,62.2,62.38,62.17,62.36,90152.0,57.3632,57.5292,57.3355,57.5107,90152.0
2021-11-29 14:00:00,62.35,62.36,62.16,62.22,153901.0,57.5015,57.5107,57.3263,57.3816,153901.0
2021-11-29 14:30:00,62.21,62.23,61.98,62.01,174795.0,57.3724,57.3909,57.1603,57.188,174795.0
2021-11-29 15:00:00,62.01,62.3,62.0,62.18,181138.0,57.188,57.4554,57.1787,57.3447,181138.0
2021-11-29 15:30:00,62.18,62.2,61.74,61.74,790718.0,57.3447,57.3632,56.939,56.939,790718.0
2021-11-30 09:30:00,60.31,61.19,60.31,60.88,439412.0,55.6202,56.4317,55.6202,56.1458,439412.0
2021-11-30 10:00:00,60.88,60.96,60.49,60.77,336191.0,56.1458,56.2196,55.7862,56.0444,336191.0
2021-11-30 10:30:00,60.76,61.33,60.64,60.66,299558.0,56.0352,56.5608,55.9245,55.9429,299558.0
2021-11-30 11:00:00,60.66,61.02,60.47,60.68,245780.0,55.9429,56.2749,55.7677,55.9614,245780.0
2021-11-30 11:30:00,60.67,60.72,60.03,60.37,288366.0,55.9522,55.9983,55.3619,55.6755,288366.0
2021-11-30 12:00:00,60.36,60.36,60.02,60.28,319124.0,55.6663,55.6663,55.3527,55.5925,319124.0
2021-11-30 12:30:00,60.26,60.63,60.18,60.28,253271.0,55.574,55.9153,55.5003,55.5925,253271.0
2021-11-30 13:00:00,60.31,60.31,59.75,59.83,326537.0,55.6202,55.6202,55.1037,55.1775,326537.0
2021-11-30 13:30:00,59.82,60.27,59.77,60.26,242541.0,55.1683,55.5833,55.1222,55.574,242541.0
2021-11-30 14:00:00,60.26,60.52,60.25,60.32,251749.0,55.574,55.8138,55.5648,55.6294,251749.0
2021-11-30 14:30:00,60.33,60.61,60.31,60.57,281964.0,55.6386,55.8968,55.6202,55.8599,281964.0
2021-11-30 15:00:00,60.57,60.92,60.51,60.68,364945.0,55.8599,56.1827,55.8046,55.9614,364945.0
2021-11-30 15:30:00,60.68,61.2,60.65,60.78,1516064.0,55.9614,56.441,55.9337,56.0536,1516064.0
2021-12-01 09:30:00,62.37,62.73,62.0,62.69,413497.0,57.52,57.852,57.1787,57.8151,413497.0
2021-12-01 10:00:00,62.7,63.5,62.6,63.39,320184.0,57.8243,58.5621,57.7321,58.4607,320184.0
2021-12-01 10:30:00,63.37,63.78,63.14,63.71,220399.0,58.4422,58.8203,58.2301,58.7558,220399.0
2021-12-01 11:00:00,63.72,63.88,63.61,63.8,165913.0,58.765,58.9125,58.6635,58.8388,165913.0
2021-12-01 11:30:00,63.82,63.87,63.03,63.13,402965.0,58.8572,58.9033,58.1286,58.2209,402965.0
2021-12-01 12:00:00,63.14,63.63,63.09,63.15,204910.0,58.2301,58.682,58.184,58.2393,204910.0
2021-12-01 12:30:00,63.19,63.39,62.77,62.82,227133.0,58.2762,58.4607,57.8889,57.935,227133.0
2021-12-01 13:00:00,62.8,62.89,62.4,62.69,208164.0,57.9165,57.9995,57.5476,57.8151,208164.0
2021-12-01 13:30:00,62.69,62.73,62.13,62.45,273537.0,57.8151,57.852,57.2986,57.5937,273537.0
2021-12-01 14:00:00,62.44,62.53,61.67,61.96,325583.0,57.5845,57.6675,56.8744,57.1419,325583.0
2021-12-01 14:30:00,61.94,62.26,61.91,61.91,201087.0,57.1234,57.4185,57.0957,57.0957,201087.0
2021-12-01 15:00:00,61.92,61.99,61.37,61.55,317253.0,57.105,57.1695,56.5977,56.7637,317253.0
2021-12-01 15:30:00,61.53,61.83,60.84,60.9,884924.0,56.7453,57.022,56.1089,56.1643,884924.0
2021-12-02 09:30:00,60.91,62.24,60.56,62.15,394528.0,56.1735,57.4001,55.8507,57.3171,394528.0
2021-12-02 10:00:00,62.17,62.75,61.94,62.65,331715.0,57.3355,57.8704,57.1234,57.7782,331715.0
2021-12-02 10:30:00,62.63,62.99,62.33,62.99,499875.0,57.7598,58.0918,57.4831,58.0918,499875.0
2021-12-02 11:00:00,62.97,63.43,62.79,63.35,307516.0,58.0733,58.4975,57.9073,58.4238,307516.0
2021-12-02 11:30:00,63.36,63.39,62.93,63.29,213907.0,58.433,58.4607,58.0364,58.3684,213907.0
2021-12-02 12:00:00,63.31,63.45,63.24,63.37,151585.0,58.3869,58.516,58.3223,58.4422,151585.0
2021-12-02 12:30:00,63.38,63.46,63.1,63.15,184904.0,58.4514,58.5252,58.1932,58.2393,184904.0
2021-12-02 13:00:00,63.15,63.16,62.73,62.76,237743.0,58.2393,58.2485,57.852,57.8796,237743.0
2021-12-02 13:30:00,62.79,63.3,62.66,63.28,228812.0,57.9073,58.3777,57.7874,58.3592,228812.0
2021-12-02 14:00:00,63.28,63.47,62.98,63.15,236677.0,58.3592,58.5344,58.0825,58.2393,236677.0
2021-12-02 14:30:00,63.15,63.37,63.09,63.22,213953.0,58.2393,58.4422,58.184,58.3039,213953.0
2021-12-02 15:00:00,63.23,63.37,63.06,63.17,233444.0,58.3131,58.4422,58.1563,58.2578,233444.0
2021-12-02 15:30:00,63.17,63.42,63.09,63.33,785435.0,58.2578,58.4883,58.184,58.4053,785435.0
2021-12-03 09:30:00,64.19,64.24,62.89,63.09,386627.0,59.1984,59.2446,57.9995,58.184,386627.0
2021-12-03 10:00:00,63.11,63.47,62.67,63.43,315842.0,58.2024,58.5344,57.7966,58.4975,315842.0
2021-12-03 10:30:00,63.41,63.41,62.55,62.55,328792.0,58.4791,58.4791,57.686,57.686,328792.0
2021-12-03 11:00:00,62.55,62.72,62.1,62.45,310550.0,57.686,57.8428,57.271,57.5937,310550.0
2021-12-03 11:30:00,62.44,62.7,62.0,62.02,370617.0,57.5845,57.8243,57.1787,57.1972,370617.0
2021-12-03 12:00:00,62.02,62.41,61.81,62.26,270117.0,57.1972,57.5569,57.0035,57.4185,270117.0
2021-12-03 12:30:00,62.25,62.61,61.93,62.07,246043.0,57.4093,57.7413,57.1142,57.2433,246043.0
2021-12-03 13:00:00,62.07,62.42,61.96,62.17,175436.0,57.2433,57.5661,57.1419,57.3355,175436.0
2021-12-03 13:30:00,62.17,62.19,61.82,61.89,212524.0,57.3355,57.354,57.0127,57.0773,212524.0
2021-12-03 14:00:00,61.9,61.97,61.49,61.87,238294.0,57.0865,57.1511,56.7084,57.0589,238294.0
2021-12-03 14:30:00,61.87,61.94,61.49,61.57,183667.0,57.0589,57.1234,56.7084,56.7822,183667.0
2021-12-03 15:00:00,61.56,61.91,61.41,61.79,276397.0,56.773,57.0957,56.6346,56.9851,276397.0
2021-12-03 15:30:00,61.79,62.02,61.37,61.68,827140.0,56.9851,57.1972,56.5977,56.8836,827140.0
2021-12-06 09:30:00,62.8,62.86,61.63,62.32,361297.0,57.9165,57.9719,56.8375,57.4739,361297.0
2021-12-06 10:00:00,62.31,62.67,62.05,62.64,312135.0,57.4646,57.7966,57.2249,57.769,312135.0
2021-12-06 10:30:00,62.64,63.49,62.51,63.45,267289.0,57.769,58.5529,57.6491,58.516,267289.0
2021-12-06 11:00:00,63.45,63.45,62.98,63.26,210791.0,58.516,58.516,58.0825,58.3408,210791.0
2021-12-06 11:30:00,63.25,63.38,62.84,63.02,220475.0,58.3315,58.4514,57.9534,58.1194,220475.0
2021-12-06 12:00:00,63.04,63.35,63.02,63.26,185881.0,58.1379,58.4238,58.1194,58.3408,185881.0
2021-12-06 12:30:00,63.26,63.39,63.23,63.37,161916.0,58.3408,58.4607,58.3131,58.4422,161916.0
2021-12-06 13:00:00,63.37,63.74,63.35,63.55,278230.0,58.4422,58.7834,58.4238,58.6082,278230.0
2021-12-06 13:30:00,63.56,63.79,63.48,63.68,316458.0,58.6174,58.8295,58.5437,58.7281,316458.0
2021-12-06 14:00:00,63.69,63.72,63.34,63.5,365844.0,58.7373,58.765,58.4145,58.5621,365844.0
2021-12-06 14:30:00,63.49,63.57,63.25,63.29,295007.0,58.5529,58.6267,58.3315,58.3684,295007.0
2021-12-06 15:00:00,63.29,63.48,63.14,63.19,225454.0,58.3684,58.5437,58.2301,58.2762,225454.0
2021-12-06 15:30:00,63.18,63.21,62.75,62.9,917405.0,58.267,58.2947,57.8704,58.0088,917405.0
2021-12-07 09:30:00,63.97,65.0,63.69,64.98,623302.0,58.9956,59.9455,58.7373,59.927,623302.0
2021-12-07 10:00:00,64.98,65.34,64.9,65.1,584241.0,59.927,60.259,59.8532,60.0377,584241.0
2021-12-07 10:30:00,65.11,65.36,64.81,65.22,413058.0,60.0469,60.2775,59.7702,60.1483,413058.0
2021-12-07 11:00:00,65.23,65.41,65.1,65.32,276950.0,60.1576,60.3236,60.0377,60.2406,276950.0
2021-12-07 11:30:00,65.32,65.37,64.98,65.16,269182.0,60.2406,60.2867,59.927,60.093,269182.0
2021-12-07 12:00:00,65.15,65.33,65.14,65.25,171819.0,60.0838,60.2498,60.0746,60.176,171819.0
2021-12-07 12:30:00,65.26,65.31,64.93,65.12,194380.0,60.1852,60.2314,59.8809,60.0561,194380.0
2021-12-07 13:00:00,65.12,65.16,64.56,64.72,260704.0,60.0561,60.093,59.5397,59.6872,260704.0
2021-12-07 13:30:00,64.74,64.79,64.47,64.64,164860.0,59.7057,59.7518,59.4567,59.6135,164860.0
2021-12-07 14:00:00,64.64,64.72,64.57,64.59,132590.0,59.6135,59.6872,59.5489,59.5673,132590.0
2021-12-07 14:30:00,64.59,64.64,64.45,64.64,150938.0,59.5673,59.6135,59.4382,59.6135,150938.0
2021-12-07 15:00:00,64.64,64.93,64.59,64.59,191291.0,59.6135,59.8809,59.5673,59.5673,191291.0
2021-12-07 15:30:00,64.6,64.65,64.1,64.25,1102794.0,59.5766,59.6227,59.1154,59.2538,1102794.0
2021-12-08 09:30:00,64.71,65.24,64.25,64.75,472019.0,59.678,60.1668,59.2538,59.7149,472019.0
2021-12-08 10:00:00,64.73,64.92,64.32,64.33,211568.0,59.6965,59.8717,59.3183,59.3276,211568.0
2021-12-08 10:30:00,64.32,64.58,64.26,64.33,228073.0,59.3183,59.5581,59.263,59.3276,228073.0
2021-12-08 11:00:00,64.33,64.5,64.1,64.49,438131.0,59.3276,59.4843,59.1154,59.4751,438131.0
2021-12-08 11:30:00,64.49,64.81,64.3,64.35,312290.0,59.4751,59.7702,59.2999,59.346,312290.0
2021-12-08 12:00:00,64.33,64.34,64.11,64.12,174174.0,59.3276,59.3368,59.1247,59.1339,174174.0
2021-12-08 12:30:00,64.12,64.36,64.09,64.21,155596.0,59.1339,59.3552,59.1062,59.2169,155596.0
2021-12-08 13:00:00,64.22,64.23,64.03,64.13,158378.0,59.2261,59.2353,59.0509,59.1431,158378.0
2021-12-08 13:30:00,64.13,64.5,64.11,64.38,158523.0,59.1431,59.4843,59.1247,59.3737,158523.0
2021-12-08 14:00:00,64.39,64.41,64.06,64.15,177186.0,59.3829,59.4013,59.0786,59.1616,177186.0
2021-12-08 14:30:00,64.15,64.19,63.87,63.94,178099.0,59.1616,59.1984,58.9033,58.9679,178099.0
2021-12-08 15:00:00,63.94,64.34,63.92,64.28,274363.0,58.9679,59.3368,58.9494,59.2814,274363.0
2021-12-08 15:30:00,64.28,64.37,64.0,64.08,631487.0,59.2814,59.3644,59.0232,59.097,631487.0
2021-12-09 09:30:00,63.22,63.71,63.06,63.13,420063.0,58.3039,58.7558,58.1563,58.2209,420063.0
2021-12-09 10:00:00,63.12,63.78,62.99,63.38,220110.0,58.2116,58.8203,58.0918,58.4514,220110.0
2021-12-09 10:30:00,63.39,63.51,63.14,63.26,186324.0,58.4607,58.5713,58.2301,58.3408,186324.0
2021-12-09 11:00:00,63.27,63.32,63.03,63.26,247114.0,58.35,58.3961,58.1286,58.3408,247114.0
2021-12-09 11:30:00,63.26,63.38,63.15,63.18,175280.0,58.3408,58.4514,58.2393,58.267,175280.0
2021-12-09 12:00:00,63.18,63.38,63.01,63.29,162063.0,58.267,58.4514,58.1102,58.3684,162063.0
2021-12-09 12:30:00,63.3,63.63,63.28,63.59,167467.0,58.3777,58.682,58.3592,58.6451,167467.0
2021-12-09 13:00:00,63.58,63.64,63.37,63.37,120203.0,58.6359,58.6912,58.4422,58.4422,120203.0
2021-12-09 13:30:00,63.37,63.53,63.33,63.39,179428.0,58.4422,58.5898,58.4053,58.4607,179428.0
2021-12-09 14:00:00,63.39,63.59,63.39,63.41,257096.0,58.4607,58.6451,58.4607,58.4791,257096.0
2021-12-09 14:30:00,63.41,63.45,63.27,63.34,161083.0,58.4791,58.516,58.35,58.4145,161083.0
2021-12-09 15:00:00,63.35,63.45,63.22,63.38,168051.0,58.4238,58.516,58.3039,58.4514,168051.0
2021-12-09 15:30:00,63.37,63.62,63.29,63.34,522325.0,58.4422,58.6728,58.3684,58.4145,522325.0
2021-12-10 09:30:00,64.25,64.3,62.79,62.88,347598.0,59.2538,59.2999,57.9073,57.9903,347598.0
2021-12-10 10:00:00,62.87,63.32,62.76,63.16,310477.0,57.9811,58.3961,57.8796,58.2485,310477.0
2021-12-10 10:30:00,63.16,63.29,62.9,63.25,227576.0,58.2485,58.3684,58.0088,58.3315,227576.0
2021-12-10 11:00:00,63.25,63.27,62.78,63.07,208444.0,58.3315,58.35,57.8981,58.1655,208444.0
2021-12-10 11:30:00,63.06,63.31,63.06,63.28,154782.0,58.1563,58.3869,58.1563,58.3592,154782.0
2021-12-10 12:00:00,63.28,63.42,63.07,63.14,193771.0,58.3592,58.4883,58.1655,58.2301,193771.0
2021-12-10 12:30:00,63.13,63.25,63.05,63.08,187651.0,58.2209,58.3315,58.1471,58.1748,187651.0
2021-12-10 13:00:00,63.08,63.31,63.08,63.23,148096.0,58.1748,58.3869,58.1748,58.3131,148096.0
2021-12-10 13:30:00,63.22,63.38,63.17,63.29,154704.0,58.3039,58.4514,58.2578,58.3684,154704.0
2021-12-10 14:00:00,63.29,63.54,63.25,63.54,165382.0,58.3684,58.599,58.3315,58.599,165382.0
2021-12-10 14:30:00,63.54,63.61,63.12,63.16,181039.0,58.599,58.6635,58.2116,58.2485,181039.0
2021-12-10 15:00:00,63.17,63.44,63.16,63.42,174179.0,58.2578,58.5068,58.2485,58.4883,174179.0
2021-12-10 15:30:00,63.42,63.74,63.39,63.69,529962.0,58.4883,58.7834,58.4607,58.7373,529962.0
2021-12-13 09:30:00,62.93,63.29,62.12,62.29,412503.0,58.0364,58.3684,57.2894,57.4462,412503.0
2021-12-13 10:00:00,62.29,62.54,62.11,62.42,294219.0,57.4462,57.6768,57.2802,57.5661,294219.0
2021-12-13 10:30:00,62.42,62.84,62.07,62.17,324360.0,57.5661,57.9534,57.2433,57.3355,324360.0
2021-12-13 11:00:00,62.17,62.19,61.72,61.73,218957.0,57.3355,57.354,56.9205,56.9297,218957.0
2021-12-13 11:30:00,61.73,62.11,61.73,62.1,236701.0,56.9297,57.2802,56.9297,57.271,236701.0
2021-12-13 12:00:00,62.09,62.45,61.94,62.4,155980.0,57.2617,57.5937,57.1234,57.5476,155980.0
2021-12-13 12:30:00,62.41,62.53,62.24,62.3,150932.0,57.5569,57.6675,57.4001,57.4554,150932.0
2021-12-13 13:00:00,62.33,62.33,62.13,62.18,125962.0,57.4831,57.4831,57.2986,57.3447,125962.0
2021-12-13 13:30:00,62.19,62.2,61.93,61.96,168914.0,57.354,57.3632,57.1142,57.1419,168914.0
2021-12-13 14:00:00,61.96,62.24,61.92,61.96,213407.0,57.1419,57.4001,57.105,57.1419,213407.0
2021-12-13 14:30:00,61.96,62.0,61.82,61.93,228408.0,57.1419,57.1787,57.0127,57.1142,228408.0
2021-12-13 15:00:00,61.95,62.32,61.95,62.23,257458.0,57.1326,57.4739,57.1326,57.3909,257458.0
2021-12-13 15:30:00,62.23,62.3,61.8,61.84,691427.0,57.3909,57.4554,56.9943,57.0312,691427.0
2021-12-14 09:30:00,61.59,63.39,61.13,63.24,411046.0,56.8006,58.4607,56.3764,58.3223,411046.0
2021-12-14 10:00:00,63.23,63.46,63.02,63.35,321265.0,58.3131,58.5252,58.1194,58.4238,321265.0
2021-12-14 10:30:00,63.35,63.51,62.82,62.91,345657.0,58.4238,58.5713,57.935,58.018,345657.0
2021-12-14 11:00:00,62.9,62.99,62.69,62.81,178281.0,58.0088,58.0918,57.8151,57.9258,178281.0
2021-12-14 11:30:00,62.82,63.08,62.63,62.63,161307.0,57.935,58.1748,57.7598,57.7598,161307.0
2021-12-14 12:00:00,62.63,63.01,62.54,62.91,157487.0,57.7598,58.1102,57.6768,58.018,157487.0
2021-12-14 12:30:00,62.91,62.96,62.73,62.85,141162.0,58.018,58.0641,57.852,57.9626,141162.0
2021-12-14 13:00:00,62.87,63.02,62.77,62.91,167081.0,57.9811,58.1194,57.8889,58.018,167081.0
2021-12-14 13:30:00,62.91,62.94,62.72,62.78,154775.0,58.018,58.0456,57.8428,57.8981,154775.0
2021-12-14 14:00:00,62.76,62.97,62.64,62.77,207183.0,57.8796,58.0733,57.769,57.8889,207183.0
2021-12-14 14:30:00,62.77,62.83,62.51,62.63,245081.0,57.8889,57.9442,57.6491,57.7598,245081.0
2021-12-14 15:00:00,62.63,62.74,62.56,62.72,214917.0,57.7598,57.8612,57.6952,57.8428,214917.0
2021-12-14 15:30:00,62.72,62.72,62.2,62.46,611703.0,57.8428,57.8428,57.3632,57.603,611703.0
2021-12-15 09:30:00,62.7,62.71,61.24,61.49,280513.0,57.8243,57.8335,56.4778,56.7084,280513.0
2021-12-15 10:00:00,61.47,61.68,61.08,61.34,267381.0,56.69,56.8836,56.3303,56.5701,267381.0
2021-12-15 10:30:00,61.34,61.66,61.28,61.63,238183.0,56.5701,56.8652,56.5147,56.8375,238183.0
2021-12-15 11:00:00,61.65,61.88,61.54,61.77,182318.0,56.856,57.0681,56.7545,56.9666,182318.0
2021-12-15 11:30:00,61.75,61.88,61.59,61.82,169225.0,56.9482,57.0681,56.8006,57.0127,169225.0
2021-12-15 12:00:00,61.8,62.07,61.76,62.05,150162.0,56.9943,57.2433,56.9574,57.2249,150162.0
2021-12-15 12:30:00,62.06,62.17,61.92,62.13,136685.0,57.2341,57.3355,57.105,57.2986,136685.0
2021-12-15 13:00:00,62.12,62.21,61.93,62.01,101377.0,57.2894,57.3724,57.1142,57.188,101377.0
2021-12-15 13:30:00,62.02,62.08,61.85,61.91,115660.0,57.1972,57.2525,57.0404,57.0957,115660.0
2021-12-15 14:00:00,61.93,62.55,61.72,62.07,308678.0,57.1142,57.686,56.9205,57.2433,308678.0
2021-12-15 14:30:00,62.08,62.38,61.91,61.96,309910.0,57.2525,57.5292,57.0957,57.1419,309910.0
2021-12-15 15:00:00,61.98,62.86,61.98,62.84,299849.0,57.1603,57.9719,57.1603,57.9534,299849.0
2021-12-15 15:30:00,62.84,62.92,62.29,62.47,909746.0,57.9534,58.0272,57.4462,57.6122,909746.0
2021-12-16 09:30:00,63.28,63.74,63.05,63.3,404459.0,58.3592,58.7834,58.1471,58.3777,404459.0
2021-12-16 10:00:00,63.31,63.85,63.21,63.77,282105.0,58.3869,58.8849,58.2947,58.8111,282105.0
2021-12-16 10:30:00,63.78,64.11,63.65,64.09,247464.0,58.8203,59.1247,58.7004,59.1062,247464.0
2021-12-16 11:00:00,64.08,64.16,63.78,64.14,245535.0,59.097,59.1708,58.8203,59.1523,245535.0
2021-12-16 11:30:00,64.13,64.18,63.87,63.9,226431.0,59.1431,59.1892,58.9033,58.931,226431.0
2021-12-16 12:00:00,63.85,64.03,63.81,63.95,188834.0,58.8849,59.0509,58.848,58.9771,188834.0
2021-12-16 12:30:00,63.95,63.96,63.58,63.6,155611.0,58.9771,58.9863,58.6359,58.6543,155611.0
2021-12-16 13:00:00,63.6,63.77,63.54,63.64,132237.0,58.6543,58.8111,58.599,58.6912,132237.0
2021-12-16 13:30:00,63.64,63.88,63.59,63.6,149332.0,58.6912,58.9125,58.6451,58.6543,149332.0
2021-12-16 14:00:00,63.6,63.66,63.13,63.16,188023.0,58.6543,58.7097,58.2209,58.2485,188023.0
2021-12-16 14:30:00,63.15,63.19,62.69,62.93,225634.0,58.2393,58.2762,57.8151,58.0364,225634.0
2021-12-16 15:00:00,62.92,63.11,62.76,63.08,224310.0,58.0272,58.2024,57.8796,58.1748,224310.0
2021-12-16 15:30:00,63.09,63.15,62.73,62.75,608475.0,58.184,58.2393,57.852,57.8704,608475.0
2021-12-17 09:30:00,62.58,62.83,61.5,61.63,1290392.0,57.7136,57.9442,56.7176,56.8375,1290392.0
2021-12-17 10:00:00,61.62,61.97,61.3,61.59,408269.0,56.8283,57.1511,56.5332,56.8006,408269.0
2021-12-17 10:30:00,61.6,62.72,61.52,62.58,265226.0,56.8098,57.8428,56.7361,57.7136,265226.0
2021-12-17 11:00:00,62.58,63.11,62.53,63.11,305479.0,57.7136,58.2024,57.6675,58.2024,305479.0
2021-12-17 11:30:00,63.1,63.23,62.71,62.85,328542.0,58.1932,58.3131,57.8335,57.9626,328542.0
2021-12-17 12:00:00,62.86,62.86,62.37,62.44,172692.0,57.9719,57.9719,57.52,57.5845,172692.0
2021-12-17 12:30:00,62.45,62.75,62.41,62.57,164135.0,57.5937,57.8704,57.5569,57.7044,164135.0
2021-12-17 13:00:00,62.56,62.81,62.55,62.79,144395.0,57.6952,57.9258,57.686,57.9073,144395.0
2021-12-17 13:30:00,62.77,62.94,62.74,62.87,143036.0,57.8889,58.0456,57.8612,57.9811,143036.0
2021-12-17 14:00:00,62.88,63.05,62.4,62.4,170899.0,57.9903,58.1471,57.5476,57.5476,170899.0
2021-12-17 14:30:00,62.41,62.52,62.3,62.34,236870.0,57.5569,57.6583,57.4554,57.4923,236870.0
2021-12-17 15:00:00,62.33,62.68,62.33,62.62,196543.0,57.4831,57.8059,57.4831,57.7505,196543.0
2021-12-17 15:30:00,62.62,62.93,62.44,62.45,1224215.0,57.7505,58.0364,57.5845,57.5937,1224215.0
2021-12-20 09:30:00,60.95,61.45,59.96,60.46,680116.0,56.2104,56.6715,55.2974,55.7585,680116.0
2021-12-20 10:00:00,60.45,61.46,60.41,60.94,351020.0,55.7493,56.6807,55.7124,56.2012,351020.0
2021-12-20 10:30:00,60.93,60.98,60.26,60.47,298809.0,56.1919,56.2381,55.574,55.7677,298809.0
2021-12-20 11:00:00,60.46,60.54,60.24,60.48,276110.0,55.7585,55.8323,55.5556,55.7769,276110.0
2021-12-20 11:30:00,60.48,60.73,60.39,60.7,192950.0,55.7769,56.0075,55.6939,55.9798,192950.0
2021-12-20 12:00:00,60.7,60.82,60.55,60.77,274632.0,55.9798,56.0905,55.8415,56.0444,274632.0
2021-12-20 12:30:00,60.77,60.85,60.58,60.66,219979.0,56.0444,56.1182,55.8692,55.9429,219979.0
2021-12-20 13:00:00,60.66,60.83,60.57,60.73,188789.0,55.9429,56.0997,55.8599,56.0075,188789.0
2021-12-20 13:30:00,60.72,60.95,60.59,60.81,203747.0,55.9983,56.2104,55.8784,56.0813,203747.0
2021-12-20 14:00:00,60.81,61.13,60.81,60.97,196970.0,56.0813,56.3764,56.0813,56.2288,196970.0
2021-12-20 14:30:00,60.97,60.98,60.62,60.66,264317.0,56.2288,56.2381,55.9061,55.9429,264317.0
2021-12-20 15:00:00,60.66,60.93,60.6,60.88,234458.0,55.9429,56.1919,55.8876,56.1458,234458.0
2021-12-20 15:30:00,60.87,61.05,60.68,60.87,1068607.0,56.1366,56.3026,55.9614,56.1366,1068607.0
2021-12-21 09:30:00,61.83,62.54,61.6,62.35,437259.0,57.022,57.6768,56.8098,57.5015,437259.0
2021-12-21 10:00:00,62.36,63.16,62.36,62.85,373547.0,57.5107,58.2485,57.5107,57.9626,373547.0
2021-12-21 10:30:00,62.86,63.05,62.75,62.78,251090.0,57.9719,58.1471,57.8704,57.8981,251090.0
2021-12-21 11:00:00,62.78,63.29,62.72,63.16,248962.0,57.8981,58.3684,57.8428,58.2485,248962.0
2021-12-21 11:30:00,63.16,63.42,63.05,63.37,210772.0,58.2485,58.4883,58.1471,58.4422,210772.0
2021-12-21 12:00:00,63.38,63.56,63.31,63.56,197408.0,58.4514,58.6174,58.3869,58.6174,197408.0
2021-12-21 12:30:00,63.57,63.73,63.52,63.62,180719.0,58.6267,58.7742,58.5805,58.6728,180719.0
2021-12-21 13:00:00,63.61,63.73,63.46,63.54,171161.0,58.6635,58.7742,58.5252,58.599,171161.0
2021-12-21 13:30:00,63.54,63.57,63.32,63.37,157965.0,58.599,58.6267,58.3961,58.4422,157965.0
2021-12-21 14:00:00,63.37,63.46,63.31,63.34,202746.0,58.4422,58.5252,58.3869,58.4145,202746.0
2021-12-21 14:30:00,63.35,63.43,63.24,63.36,219945.0,58.4238,58.4975,58.3223,58.433,219945.0
2021-12-21 15:00:00,63.36,63.55,63.3,63.38,196450.0,58.433,58.6082,58.3777,58.4514,196450.0
2021-12-21 15:30:00,63.38,63.47,63.2,63.42,646698.0,58.4514,58.5344,58.2854,58.4883,646698.0
2021-12-22 09:30:00,63.23,63.68,63.01,63.25,348644.0,58.3131,58.7281,58.1102,58.3315,348644.0
2021-12-22 10:00:00,63.27,63.78,63.23,63.62,288867.0,58.35,58.8203,58.3131,58.6728,288867.0
2021-12-22 10:30:00,63.65,64.06,63.56,63.99,257351.0,58.7004,59.0786,58.6174,59.014,257351.0
2021-12-22 11:00:00,63.99,64.02,63.76,63.87,179881.0,59.014,59.0417,58.8019,58.9033,179881.0
2021-12-22 11:30:00,63.86,63.98,63.75,63.78,140601.0,58.8941,59.0048,58.7927,58.8203,140601.0
2021-12-22 12:00:00,63.79,63.93,63.68,63.93,134585.0,58.8295,58.9587,58.7281,58.9587,134585.0
2021-12-22 12:30:00,63.93,64.07,63.86,63.97,320837.0,58.9587,59.0878,58.8941,58.9956,320837.0
2021-12-22 13:00:00,63.97,63.99,63.71,63.79,201089.0,58.9956,59.014,58.7558,58.8295,201089.0
2021-12-22 13:30:00,63.8,63.8,63.58,63.58,134020.0,58.8388,58.8388,58.6359,58.6359,134020.0
2021-12-22 14:00:00,63.58,63.58,62.97,63.09,418123.0,58.6359,58.6359,58.0733,58.184,418123.0
2021-12-22 14:30:00,63.1,63.37,63.08,63.24,204720.0,58.1932,58.4422,58.1748,58.3223,204720.0
2021-12-22 15:00:00,63.23,63.34,63.18,63.23,175711.0,58.3131,58.4145,58.267,58.3131,175711.0
2021-12-22 15:30:00,63.23,63.38,63.08,63.1,711189.0,58.3131,58.4514,58.1748,58.1932,711189.0
2021-12-23 09:30:00,63.75,64.53,63.52,63.87,468727.0,58.7927,59.512,58.5805,58.9033,468727.0
2021-12-23 10:00:00,63.86,64.06,63.71,63.8,250465.0,58.8941,59.0786,58.7558,58.8388,250465.0
2021-12-23 10:30:00,63.8,63.92,63.7,63.74,215196.0,58.8388,58.9494,58.7465,58.7834,215196.0
2021-12-23 11:00:00,63.74,63.81,63.65,63.68,208381.0,58.7834,58.848,58.7004,58.7281,208381.0
2021-12-23 11:30:00,63.68,63.7,63.47,63.57,188757.0,58.7281,58.7465,58.5344,58.6267,188757.0
2021-12-23 12:00:00,63.56,63.62,63.49,63.59,156922.0,58.6174,58.6728,58.5529,58.6451,156922.0
2021-12-23 12:30:00,63.6,63.63,63.47,63.5,148604.0,58.6543,58.682,58.5344,58.5621,148604.0
2021-12-23 13:00:00,63.51,63.52,63.28,63.38,172215.0,58.5713,58.5805,58.3592,58.4514,172215.0
2021-12-23 13:30:00,63.38,63.44,63.27,63.4,124977.0,58.4514,58.5068,58.35,58.4699,124977.0
2021-12-23 14:00:00,63.41,63.43,63.34,63.4,190046.0,58.4791,58.4975,58.4145,58.4699,190046.0
2021-12-23 14:30:00,63.39,63.41,63.33,63.35,147031.0,58.4607,58.4791,58.4053,58.4238,147031.0
2021-12-23 15:00:00,63.34,63.34,63.25,63.3,232418.0,58.4145,58.4145,58.3315,58.3777,232418.0
2021-12-23 15:30:00,63.3,63.31,63.02,63.04,564761.0,58.3777,58.3869,58.1194,58.1379,564761.0
2021-12-27 09:30:00,62.7,63.08,62.17,62.68,453065.0,57.8243,58.1748,57.3355,57.8059,453065.0
2021-12-27 10:00:00,62.69,63.29,62.6,63.26,321443.0,57.8151,58.3684,57.7321,58.3408,321443.0
2021-12-27 10:30:00,63.25,63.6,63.22,63.58,242409.0,58.3315,58.6543,58.3039,58.6359,242409.0
2021-12-27 11:00:00,63.57,63.63,63.43,63.58,194191.0,58.6267,58.682,58.4975,58.6359,194191.0
2021-12-27 11:30:00,63.58,63.71,63.43,63.68,220106.0,58.6359,58.7558,58.4975,58.7281,220106.0
2021-12-27 12:00:00,63.69,63.81,63.66,63.71,181799.0,58.7373,58.848,58.7097,58.7558,181799.0
2021-12-27 12:30:00,63.7,63.75,63.63,63.69,138717.0,58.7465,58.7927,58.682,58.7373,138717.0
2021-12-27 13:00:00,63.68,63.73,63.57,63.64,176974.0,58.7281,58.7742,58.6267,58.6912,176974.0
2021-12-27 13:30:00,63.64,63.78,63.59,63.78,118549.0,58.6912,58.8203,58.6451,58.8203,118549.0
2021-12-27 14:00:00,63.78,63.9,63.77,63.84,121118.0,58.8203,58.931,58.8111,58.8757,121118.0
2021-12-27 14:30:00,63.83,63.92,63.75,63.87,146398.0,58.8664,58.9494,58.7927,58.9033,146398.0
2021-12-27 15:00:00,63.86,63.89,63.77,63.81,131648.0,58.8941,58.9218,58.8111,58.848,131648.0
2021-12-27 15:30:00,63.82,64.09,63.72,64.09,523505.0,58.8572,59.1062,58.765,59.1062,523505.0
2021-12-28 09:30:00,64.11,65.17,64.11,64.78,465004.0,59.1247,60.1022,59.1247,59.7426,465004.0
2021-12-28 10:00:00,64.78,65.02,64.54,64.71,310217.0,59.7426,59.9639,59.5212,59.678,310217.0
2021-12-28 10:30:00,64.71,64.78,64.41,64.41,196705.0,59.678,59.7426,59.4013,59.4013,196705.0
2021-12-28 11:00:00,64.41,64.48,64.24,64.47,157587.0,59.4013,59.4659,59.2446,59.4567,157587.0
2021-12-28 11:30:00,64.48,64.6,64.43,64.56,124009.0,59.4659,59.5766,59.4198,59.5397,124009.0
2021-12-28 12:00:00,64.57,64.62,64.31,64.32,152238.0,59.5489,59.595,59.3091,59.3183,152238.0
2021-12-28 12:30:00,64.31,64.35,64.25,64.34,106909.0,59.3091,59.346,59.2538,59.3368,106909.0
2021-12-28 13:00:00,64.34,64.44,64.24,64.3,143995.0,59.3368,59.429,59.2446,59.2999,143995.0
2021-12-28 13:30:00,64.29,64.55,64.28,64.54,157075.0,59.2907,59.5304,59.2814,59.5212,157075.0
2021-12-28 14:00:00,64.54,64.6,64.44,64.47,163605.0,59.5212,59.5766,59.429,59.4567,163605.0
2021-12-28 14:30:00,64.48,64.52,64.42,64.45,177986.0,59.4659,59.5028,59.4106,59.4382,177986.0
2021-12-28 15:00:00,64.46,64.52,64.35,64.5,656253.0,59.4474,59.5028,59.346,59.4843,656253.0
2021-12-28 15:30:00,64.49,64.62,64.31,64.38,468476.0,59.4751,59.595,59.3091,59.3737,468476.0
2021-12-29 09:30:00,64.49,64.49,63.7,64.19,541601.0,59.4751,59.4751,58.7465,59.1984,541601.0
2021-12-29 10:00:00,64.23,64.42,63.97,64.15,396332.0,59.2353,59.4106,58.9956,59.1616,396332.0
2021-12-29 10:30:00,64.16,64.62,64.16,64.49,304317.0,59.1708,59.595,59.1708,59.4751,304317.0
2021-12-29 11:00:00,64.48,64.48,64.01,64.02,287335.0,59.4659,59.4659,59.0324,59.0417,287335.0
2021-12-29 11:30:00,64.02,64.1,63.95,64.04,204224.0,59.0417,59.1154,58.9771,59.0601,204224.0
2021-12-29 12:00:00,64.05,64.11,63.9,64.01,205973.0,59.0693,59.1247,58.931,59.0324,205973.0
2021-12-29 12:30:00,64.01,64.22,64.0,64.2,139447.0,59.0324,59.2261,59.0232,59.2077,139447.0
2021-12-29 13:00:00,64.19,64.3,64.12,64.14,232051.0,59.1984,59.2999,59.1339,59.1523,232051.0
2021-12-29 13:30:00,64.14,64.19,63.98,64.03,266197.0,59.1523,59.1984,59.0048,59.0509,266197.0
2021-12-29 14:00:00,64.04,64.11,63.94,63.98,192073.0,59.0601,59.1247,58.9679,59.0048,192073.0
2021-12-29 14:30:00,63.99,63.99,63.88,63.97,206630.0,59.014,59.014,58.9125,58.9956,206630.0
2021-12-29 15:00:00,63.97,64.07,63.9,64.03,197584.0,58.9956,59.0878,58.931,59.0509,197584.0
2021-12-29 15:30:00,64.05,64.14,63.9,63.95,525505.0,59.0693,59.1523,58.931,58.9771,525505.0
2021-12-30 09:30:00,64.26,64.67,64.03,64.37,412788.0,59.263,59.6411,59.0509,59.3644,412788.0
2021-12-30 10:00:00,64.38,64.51,64.03,64.1,355585.0,59.3737,59.4936,59.0509,59.1154,355585.0
2021-12-30 10:30:00,64.1,64.18,63.86,64.0,222694.0,59.1154,59.1892,58.8941,59.0232,222694.0
2021-12-30 11:00:00,63.97,64.04,63.86,63.91,130053.0,58.9956,59.0601,58.8941,58.9402,130053.0
2021-12-30 11:30:00,63.91,64.02,63.83,63.89,184056.0,58.9402,59.0417,58.8664,58.9218,184056.0
2021-12-30 12:00:00,63.88,63.9,63.69,63.75,186239.0,58.9125,58.931,58.7373,58.7927,186239.0
2021-12-30 12:30:00,63.76,63.78,63.6,63.77,182309.0,58.8019,58.8203,58.6543,58.8111,182309.0
2021-12-30 13:00:00,63.78,63.86,63.64,63.72,124849.0,58.8203,58.8941,58.6912,58.765,124849.0
2021-12-30 13:30:00,63.72,63.86,63.71,63.83,159662.0,58.765,58.8941,58.7558,58.8664,159662.0
2021-12-30 14:00:00,63.82,63.95,63.81,63.9,129818.0,58.8572,58.9771,58.848,58.931,129818.0
2021-12-30 14:30:00,63.89,63.91,63.74,63.78,106634.0,58.9218,58.9402,58.7834,58.8203,106634.0
2021-12-30 15:00:00,63.78,63.79,63.65,63.72,136029.0,58.8203,58.8295,58.7004,58.765,136029.0
2021-12-30 15:30:00,63.72,63.76,63.39,63.44,586870.0,58.765,58.8019,58.4607,58.5068,586870.0
2021-12-31 09:30:00,63.29,64.09,63.28,63.99,393254.0,58.3684,59.1062,58.3592,59.014,393254.0
2021-12-31 10:00:00,63.98,64.2,63.76,63.83,213189.0,59.0048,59.2077,58.8019,58.8664,213189.0
2021-12-31 10:30:00,63.84,63.86,63.66,63.74,146542.0,58.8757,58.8941,58.7097,58.7834,146542.0
2021-12-31 11:00:00,63.76,64.11,63.69,64.05,148485.0,58.8019,59.1247,58.7373,59.0693,148485.0
2021-12-31 11:30:00,64.05,64.09,63.93,64.02,130495.0,59.0693,59.1062,58.9587,59.0417,130495.0
2021-12-31 12:00:00,64.0,64.07,63.88,63.88,92857.0,59.0232,59.0878,58.9125,58.9125,92857.0
2021-12-31 12:30:00,63.88,64.11,63.81,64.09,109447.0,58.9125,59.1247,58.848,59.1062,109447.0
2021-12-31 13:00:00,64.09,64.12,64.03,64.07,124325.0,59.1062,59.1339,59.0509,59.0878,124325.0
2021-12-31 13:30:00,64.08,64.17,64.02,64.17,111843.0,59.097,59.18,59.0417,59.18,111843.0
2021-12-31 14:00:00,64.16,64.18,64.01,64.05,142176.0,59.1708,59.1892,59.0324,59.0693,142176.0
2021-12-31 14:30:00,64.05,64.08,63.82,63.94,128753.0,59.0693,59.097,58.8572,58.9679,128753.0
2021-12-31 15:00:00,63.95,64.23,63.95,64.2,135577.0,58.9771,59.2353,58.9771,59.2077,135577.0
2021-12-31 15:30:00,64.19,64.33,63.94,63.99,447163.0,59.1984,59.3276,58.9679,59.014,447163.0
2022-01-03 09:30:00,64.44,65.78,64.27,65.74,589687.0,59.429,60.6648,59.2722,60.6279,589687.0
2022-01-03 10:00:00,65.75,66.25,65.71,66.13,659502.0,60.6371,61.0983,60.6002,60.9876,659502.0
2022-01-03 10:30:00,66.14,66.22,65.81,65.84,347591.0,60.9968,61.0706,60.6925,60.7201,347591.0
2022-01-03 11:00:00,65.84,66.09,65.75,65.95,216956.0,60.7201,60.9507,60.6371,60.8216,216956.0
2022-01-03 11:30:00,65.94,65.95,65.54,65.78,204090.0,60.8124,60.8216,60.4435,60.6648,204090.0
2022-01-03 12:00:00,65.77,65.84,65.46,65.66,151568.0,60.6556,60.7201,60.3697,60.5541,151568.0
2022-01-03 12:30:00,65.66,65.74,65.58,65.69,146367.0,60.5541,60.6279,60.4804,60.5818,146367.0
2022-01-03 13:00:00,65.7,65.89,65.56,65.64,179535.0,60.591,60.7662,60.4619,60.5357,179535.0
2022-01-03 13:30:00,65.63,65.65,65.38,65.53,138884.0,60.5265,60.5449,60.2959,60.4342,138884.0
2022-01-03 14:00:00,65.52,65.54,65.35,65.48,153575.0,60.425,60.4435,60.2682,60.3881,153575.0
2022-01-03 14:30:00,65.48,65.71,65.47,65.71,162921.0,60.3881,60.6002,60.3789,60.6002,162921.0
2022-01-03 15:00:00,65.71,65.81,65.64,65.74,198038.0,60.6002,60.6925,60.5357,60.6279,198038.0
2022-01-03 15:30:00,65.73,65.77,65.52,65.65,742817.0,60.6187,60.6556,60.425,60.5449,742817.0
2022-01-04 09:30:00,66.15,67.4,66.05,67.14,791085.0,61.006,62.1588,60.9138,61.919,791085.0
2022-01-04 10:00:00,67.15,67.32,66.8,67.21,650620.0,61.9283,62.085,61.6055,61.9836,650620.0
2022-01-04 10:30:00,67.21,67.57,66.98,67.08,328009.0,61.9836,62.3156,61.7715,61.8637,328009.0
2022-01-04 11:00:00,67.08,67.18,66.63,66.87,327604.0,61.8637,61.9559,61.4487,61.67,327604.0
2022-01-04 11:30:00,66.85,67.44,66.63,67.33,379346.0,61.6516,62.1957,61.4487,62.0943,379346.0
2022-01-04 12:00:00,67.33,67.68,67.22,67.64,300326.0,62.0943,62.4171,61.9928,62.3802,300326.0
2022-01-04 12:30:00,67.65,67.86,67.48,67.81,453009.0,62.3894,62.5831,62.2326,62.5369,453009.0
2022-01-04 13:00:00,67.81,67.81,67.46,67.58,357955.0,62.5369,62.5369,62.2142,62.3248,357955.0
2022-01-04 13:30:00,67.58,67.62,67.35,67.38,155399.0,62.3248,62.3617,62.1127,62.1404,155399.0
2022-01-04 14:00:00,67.39,67.69,67.37,67.62,190735.0,62.1496,62.4263,62.1312,62.3617,190735.0
2022-01-04 14:30:00,67.61,67.77,67.57,67.74,232171.0,62.3525,62.5001,62.3156,62.4724,232171.0
2022-01-04 15:00:00,67.74,67.87,67.62,67.78,309658.0,62.4724,62.5923,62.3617,62.5093,309658.0
2022-01-04 15:30:00,67.78,68.0,67.68,67.84,1052683.0,62.5093,62.7122,62.4171,62.5646,1052683.0
2022-01-05 09:30:00,68.91,69.75,68.63,69.57,1231344.0,63.5514,64.3261,63.2932,64.1601,1231344.0
2022-01-05 10:00:00,69.58,69.94,69.35,69.39,628506.0,64.1693,64.5013,63.9572,63.9941,628506.0
2022-01-05 10:30:00,69.37,69.42,69.07,69.15,525950.0,63.9756,64.0217,63.699,63.7727,525950.0
2022-01-05 11:00:00,69.16,69.21,68.91,68.95,438992.0,63.782,63.8281,63.5514,63.5883,438992.0
2022-01-05 11:30:00,68.94,68.99,68.63,68.95,351449.0,63.5791,63.6252,63.2932,63.5883,351449.0
2022-01-05 12:00:00,68.96,69.56,68.95,69.53,288821.0,63.5975,64.1509,63.5883,64.1232,288821.0
2022-01-05 12:30:00,69.53,69.61,69.23,69.45,289455.0,64.1232,64.197,63.8465,64.0494,289455.0
2022-01-05 13:00:00,69.45,69.48,68.98,69.05,262282.0,64.0494,64.0771,63.616,63.6805,262282.0
2022-01-05 13:30:00,69.04,69.29,69.02,69.18,188145.0,63.6713,63.9019,63.6529,63.8004,188145.0
2022-01-05 14:00:00,69.19,69.26,68.62,68.76,326454.0,63.8096,63.8742,63.284,63.4131,326454.0
2022-01-05 14:30:00,68.75,68.84,68.51,68.67,274008.0,63.4038,63.4868,63.1825,63.3301,274008.0
2022-01-05 15:00:00,68.66,68.69,68.18,68.31,389866.0,63.3208,63.3485,62.8782,62.9981,389866.0
2022-01-05 15:30:00,68.29,68.44,68.09,68.24,837213.0,62.9796,63.118,62.7952,62.9335,837213.0
2022-01-06 09:30:00,69.4,69.99,69.1,69.31,765405.0,64.0033,64.5474,63.7266,63.9203,765405.0
2022-01-06 10:00:00,69.3,69.58,68.82,69.15,480627.0,63.9111,64.1693,63.4684,63.7727,480627.0
2022-01-06 10:30:00,69.13,69.56,69.1,69.24,425241.0,63.7543,64.1509,63.7266,63.8557,425241.0
2022-01-06 11:00:00,69.25,69.55,68.96,69.4,319774.0,63.865,64.1416,63.5975,64.0033,319774.0
2022-01-06 11:30:00,69.41,69.81,69.33,69.77,305830.0,64.0125,64.3814,63.9387,64.3445,305830.0
2022-01-06 12:00:00,69.76,69.8,69.6,69.7,225088.0,64.3353,64.3722,64.1878,64.28,225088.0
2022-01-06 12:30:00,69.69,69.83,69.58,69.79,318751.0,64.2708,64.3999,64.1693,64.363,318751.0
2022-01-06 13:00:00,69.8,69.93,69.76,69.9,181186.0,64.3722,64.4921,64.3353,64.4644,181186.0
2022-01-06 13:30:00,69.91,70.02,69.82,69.99,443711.0,64.4736,64.5751,64.3906,64.5474,443711.0
2022-01-06 14:00:00,69.99,70.1,69.77,70.1,430087.0,64.5474,64.6489,64.3445,64.6489,430087.0
2022-01-06 14:30:00,70.1,70.35,70.07,70.15,407364.0,64.6489,64.8794,64.6212,64.695,407364.0
2022-01-06 15:00:00,70.16,70.2,69.89,70.1,418087.0,64.7042,64.7411,64.4552,64.6489,418087.0
2022-01-06 15:30:00,70.11,70.38,70.02,70.14,992862.0,64.6581,64.9071,64.5751,64.6858,992862.0
2022-01-07 09:30:00,69.86,70.45,69.82,70.36,553585.0,64.4275,64.9717,64.3906,64.8887,553585.0
2022-01-07 10:00:00,70.36,70.55,70.0,70.44,324687.0,64.8887,65.0639,64.5566,64.9624,324687.0
2022-01-07 10:30:00,70.44,70.54,70.16,70.42,245899.0,64.9624,65.0547,64.7042,64.944,245899.0
2022-01-07 11:00:00,70.42,70.76,70.24,70.74,285998.0,64.944,65.2575,64.778,65.2391,285998.0
2022-01-07 11:30:00,70.73,70.94,70.67,70.9,276003.0,65.2299,65.4235,65.1745,65.3867,276003.0
2022-01-07 12:00:00,70.91,70.95,70.72,70.88,228330.0,65.3959,65.4328,65.2207,65.3682,228330.0
2022-01-07 12:30:00,70.88,70.98,70.78,70.84,248350.0,65.3682,65.4604,65.276,65.3313,248350.0
2022-01-07 13:00:00,70.83,70.92,70.65,70.78,241012.0,65.3221,65.4051,65.1561,65.276,241012.0
2022-01-07 13:30:00,70.76,70.85,70.69,70.81,222495.0,65.2575,65.3405,65.193,65.3037,222495.0
2022-01-07 14:00:00,70.82,70.94,70.7,70.83,196085.0,65.3129,65.4235,65.2022,65.3221,196085.0
2022-01-07 14:30:00,70.82,70.9,70.72,70.8,167972.0,65.3129,65.3867,65.2207,65.2944,167972.0
2022-01-07 15:00:00,70.81,70.99,70.77,70.99,197077.0,65.3037,65.4697,65.2668,65.4697,197077.0
2022-01-07 15:30:00,70.98,71.01,70.8,70.93,736445.0,65.4604,65.4881,65.2944,65.4143,736445.0
2022-01-10 09:30:00,70.95,71.41,70.48,70.57,540409.0,65.4328,65.857,64.9993,65.0823,540409.0
2022-01-10 10:00:00,70.59,71.05,70.09,70.27,405102.0,65.1008,65.525,64.6396,64.8056,405102.0
2022-01-10 10:30:00,70.3,70.69,69.9,70.08,397873.0,64.8333,65.193,64.4644,64.6304,397873.0
2022-01-10 11:00:00,70.08,70.45,69.93,70.38,231374.0,64.6304,64.9717,64.4921,64.9071,231374.0
2022-01-10 11:30:00,70.38,70.4,69.99,70.34,267777.0,64.9071,64.9255,64.5474,64.8702,267777.0
2022-01-10 12:00:00,70.33,70.48,70.17,70.35,200358.0,64.861,64.9993,64.7134,64.8794,200358.0
2022-01-10 12:30:00,70.34,70.34,69.86,70.03,248114.0,64.8702,64.8702,64.4275,64.5843,248114.0
2022-01-10 13:00:00,70.02,70.33,69.94,70.11,227949.0,64.5751,64.861,64.5013,64.6581,227949.0
2022-01-10 13:30:00,70.11,70.42,70.08,70.38,221545.0,64.6581,64.944,64.6304,64.9071,221545.0
2022-01-10 14:00:00,70.37,70.68,70.31,70.49,179342.0,64.8979,65.1838,64.8425,65.0085,179342.0
2022-01-10 14:30:00,70.49,70.53,70.26,70.39,177703.0,65.0085,65.0454,64.7964,64.9163,177703.0
2022-01-10 15:00:00,70.4,70.47,70.17,70.22,227254.0,64.9255,64.9901,64.7134,64.7595,227254.0
2022-01-10 15:30:00,70.2,70.51,70.0,70.44,533449.0,64.7411,65.027,64.5566,64.9624,533449.0
2022-01-11 09:30:00,71.32,71.63,70.61,71.29,619744.0,65.774,66.0599,65.1192,65.7463,619744.0
2022-01-11 10:00:00,71.32,71.95,71.3,71.78,460159.0,65.774,66.355,65.7556,66.1982,460159.0
2022-01-11 10:30:00,71.82,71.83,71.29,71.31,495200.0,66.2351,66.2443,65.7463,65.7648,495200.0
2022-01-11 11:00:00,71.31,71.98,71.27,71.91,298228.0,65.7648,66.3827,65.7279,66.3181,298228.0
2022-01-11 11:30:00,71.92,71.92,71.57,71.73,350569.0,66.3273,66.3273,66.0046,66.1521,350569.0
2022-01-11 12:00:00,71.75,72.13,71.71,72.09,264741.0,66.1706,66.521,66.1337,66.4841,264741.0
2022-01-11 12:30:00,72.08,72.44,72.0,72.31,204067.0,66.4749,66.8069,66.4011,66.687,204067.0
2022-01-11 13:00:00,72.31,72.32,72.08,72.11,180738.0,66.687,66.6962,66.4749,66.5026,180738.0
2022-01-11 13:30:00,72.12,72.45,72.09,72.42,222507.0,66.5118,66.8161,66.4841,66.7885,222507.0
2022-01-11 14:00:00,72.43,72.54,72.27,72.48,233546.0,66.7977,66.8991,66.6501,66.8438,233546.0
2022-01-11 14:30:00,72.47,72.51,72.37,72.47,205585.0,66.8346,66.8715,66.7423,66.8346,205585.0
2022-01-11 15:00:00,72.46,72.8,72.46,72.77,223167.0,66.8254,67.1389,66.8254,67.1112,223167.0
2022-01-11 15:30:00,72.77,72.8,72.4,72.69,892493.0,67.1112,67.1389,66.77,67.0375,892493.0
2022-01-12 09:30:00,73.0,73.78,72.78,73.7,621370.0,67.3234,68.0427,67.1205,67.9689,621370.0
2022-01-12 10:00:00,73.72,73.86,73.01,73.08,415169.0,67.9874,68.1165,67.3326,67.3971,415169.0
2022-01-12 10:30:00,73.09,73.26,72.71,72.94,298565.0,67.4064,67.5631,67.0559,67.268,298565.0
2022-01-12 11:00:00,72.92,73.01,72.53,72.84,185001.0,67.2496,67.3326,66.8899,67.1758,185001.0
2022-01-12 11:30:00,72.83,72.96,72.37,72.73,599009.0,67.1666,67.2865,66.7423,67.0744,599009.0
2022-01-12 12:00:00,72.74,72.86,72.61,72.66,217057.0,67.0836,67.1942,66.9637,67.0098,217057.0
2022-01-12 12:30:00,72.67,72.78,72.43,72.73,274198.0,67.019,67.1205,66.7977,67.0744,274198.0
2022-01-12 13:00:00,72.73,72.97,72.62,72.91,179001.0,67.0744,67.2957,66.9729,67.2404,179001.0
2022-01-12 13:30:00,72.91,72.95,72.59,72.7,219997.0,67.2404,67.2772,66.9452,67.0467,219997.0
2022-01-12 14:00:00,72.69,72.92,72.64,72.85,241355.0,67.0375,67.2496,66.9914,67.185,241355.0
2022-01-12 14:30:00,72.86,73.02,72.76,73.02,221878.0,67.1942,67.3418,67.102,67.3418,221878.0
2022-01-12 15:00:00,73.03,73.07,72.85,72.98,245914.0,67.351,67.3879,67.185,67.3049,245914.0
2022-01-12 15:30:00,72.97,73.1,72.89,73.09,1143970.0,67.2957,67.4156,67.2219,67.4064,1143970.0
2022-01-13 09:30:00,73.02,73.79,73.02,73.67,511850.0,67.3418,68.0519,67.3418,67.9413,511850.0
2022-01-13 10:00:00,73.68,73.87,73.29,73.39,361709.0,67.9505,68.1257,67.5908,67.683,361709.0
2022-01-13 10:30:00,73.39,73.4,72.97,73.22,423954.0,67.683,67.6923,67.2957,67.5263,423954.0
2022-01-13 11:00:00,73.23,73.79,73.21,73.72,211664.0,67.5355,68.0519,67.517,67.9874,211664.0
2022-01-13 11:30:00,73.73,73.92,73.62,73.85,196458.0,67.9966,68.1718,67.8951,68.1073,196458.0
2022-01-13 12:00:00,73.85,73.85,73.21,73.45,265238.0,68.1073,68.1073,67.517,67.7384,265238.0
2022-01-13 12:30:00,73.45,73.54,73.14,73.43,156320.0,67.7384,67.8214,67.4525,67.7199,156320.0
2022-01-13 13:00:00,73.43,73.79,73.33,73.77,166164.0,67.7199,68.0519,67.6277,68.0335,166164.0
2022-01-13 13:30:00,73.76,74.14,73.7,74.14,259182.0,68.0243,68.3747,67.9689,68.3747,259182.0
2022-01-13 14:00:00,74.13,74.14,73.84,73.93,243514.0,68.3655,68.3747,68.098,68.181,243514.0
2022-01-13 14:30:00,73.93,73.98,73.53,73.79,253102.0,68.181,68.2272,67.8121,68.0519,253102.0
2022-01-13 15:00:00,73.79,73.79,73.24,73.29,221937.0,68.0519,68.0519,67.5447,67.5908,221937.0
2022-01-13 15:30:00,73.28,73.38,72.85,73.12,755499.0,67.5816,67.6738,67.185,67.434,755499.0
2022-01-14 09:30:00,73.0,74.19,72.94,74.12,485979.0,67.3234,68.4208,67.268,68.3563,485979.0
2022-01-14 10:00:00,74.16,74.42,73.92,74.02,406686.0,68.3932,68.6329,68.1718,68.264,406686.0
2022-01-14 10:30:00,74.01,74.01,73.65,73.76,247765.0,68.2548,68.2548,67.9228,68.0243,247765.0
2022-01-14 11:00:00,73.77,73.97,73.61,73.87,211930.0,68.0335,68.2179,67.8859,68.1257,211930.0
2022-01-14 11:30:00,73.89,74.06,73.78,74.0,193779.0,68.1442,68.3009,68.0427,68.2456,193779.0
2022-01-14 12:00:00,74.0,74.03,73.83,73.96,156857.0,68.2456,68.2733,68.0888,68.2087,156857.0
2022-01-14 12:30:00,73.97,74.13,73.67,73.95,252313.0,68.2179,68.3655,67.9413,68.1995,252313.0
2022-01-14 13:00:00,73.95,74.02,73.78,73.95,205351.0,68.1995,68.264,68.0427,68.1995,205351.0
2022-01-14 13:30:00,73.93,74.23,73.92,74.21,260910.0,68.181,68.4577,68.1718,68.4393,260910.0
2022-01-14 14:00:00,74.21,74.34,74.01,74.01,343841.0,68.4393,68.5592,68.2548,68.2548,343841.0
2022-01-14 14:30:00,74.01,74.36,74.0,74.18,508500.0,68.2548,68.5776,68.2456,68.4116,508500.0
2022-01-14 15:00:00,74.18,74.55,74.18,74.41,416860.0,68.4116,68.7528,68.4116,68.6237,416860.0
2022-01-14 15:30:00,74.41,74.77,74.28,74.74,1011535.0,68.6237,68.9557,68.5038,68.9281,1011535.0
2022-01-18 09:30:00,74.97,75.88,74.69,75.69,956986.0,69.1402,69.9794,68.8819,69.8042,956986.0
2022-01-18 10:00:00,75.68,75.74,74.92,75.17,339746.0,69.795,69.8503,69.0941,69.3246,339746.0
2022-01-18 10:30:00,75.16,75.17,74.29,74.38,683197.0,69.3154,69.3246,68.513,68.596,683197.0
2022-01-18 11:00:00,74.37,74.51,74.14,74.31,443970.0,68.5868,68.7159,68.3747,68.5315,443970.0
2022-01-18 11:30:00,74.3,74.76,73.97,74.22,364916.0,68.5223,68.9465,68.2179,68.4485,364916.0
2022-01-18 12:00:00,74.22,74.25,73.83,74.06,350089.0,68.4485,68.4762,68.0888,68.3009,350089.0
2022-01-18 12:30:00,74.06,74.24,73.55,73.76,322572.0,68.3009,68.4669,67.8306,68.0243,322572.0
2022-01-18 13:00:00,73.76,73.99,73.49,73.95,192967.0,68.0243,68.2364,67.7753,68.1995,192967.0
2022-01-18 13:30:00,73.93,74.25,73.9,74.2,283818.0,68.181,68.4762,68.1534,68.43,283818.0
2022-01-18 14:00:00,74.2,74.52,74.13,74.51,286586.0,68.43,68.7252,68.3655,68.7159,286586.0
2022-01-18 14:30:00,74.51,74.86,74.5,74.82,405316.0,68.7159,69.0387,68.7067,69.0018,405316.0
2022-01-18 15:00:00,74.83,74.88,74.5,74.53,450029.0,69.0111,69.0572,68.7067,68.7344,450029.0
2022-01-18 15:30:00,74.53,74.66,74.31,74.53,635455.0,68.7344,68.8543,68.5315,68.7344,635455.0
2022-01-19 09:30:00,75.27,75.65,74.7,74.76,628550.0,69.4168,69.7673,68.8912,68.9465,628550.0
2022-01-19 10:00:00,74.81,74.83,73.75,73.8,375562.0,68.9926,69.0111,68.015,68.0611,375562.0
2022-01-19 10:30:00,73.81,73.96,73.22,73.88,441405.0,68.0704,68.2087,67.5263,68.1349,441405.0
2022-01-19 11:00:00,73.88,74.05,73.66,73.78,296087.0,68.1349,68.2917,67.932,68.0427,296087.0
2022-01-19 11:30:00,73.79,74.17,73.67,74.03,260591.0,68.0519,68.4024,67.9413,68.2733,260591.0
2022-01-19 12:00:00,74.04,74.33,74.03,74.28,204580.0,68.2825,68.5499,68.2733,68.5038,204580.0
2022-01-19 12:30:00,74.3,74.31,73.91,74.21,288832.0,68.5223,68.5315,68.1626,68.4393,288832.0
2022-01-19 13:00:00,74.21,74.23,73.94,73.96,217146.0,68.4393,68.4577,68.1903,68.2087,217146.0
2022-01-19 13:30:00,73.95,74.32,73.91,74.28,234198.0,68.1995,68.5407,68.1626,68.5038,234198.0
2022-01-19 14:00:00,74.27,74.32,73.89,73.89,234154.0,68.4946,68.5407,68.1442,68.1442,234154.0
2022-01-19 14:30:00,73.88,74.0,73.76,73.95,295720.0,68.1349,68.2456,68.0243,68.1995,295720.0
2022-01-19 15:00:00,73.95,74.16,73.84,74.01,368772.0,68.1995,68.3932,68.098,68.2548,368772.0
2022-01-19 15:30:00,74.01,74.02,73.28,73.36,753444.0,68.2548,68.264,67.5816,67.6554,753444.0
2022-01-20 09:30:00,72.64,73.86,72.36,73.8,601925.0,66.9914,68.1165,66.7331,68.0611,601925.0
2022-01-20 10:00:00,73.81,73.84,73.25,73.53,471884.0,68.0704,68.098,67.5539,67.8121,471884.0
2022-01-20 10:30:00,73.53,74.18,73.53,74.03,316677.0,67.8121,68.4116,67.8121,68.2733,316677.0
2022-01-20 11:00:00,74.02,74.12,73.75,73.93,270880.0,68.264,68.3563,68.015,68.181,270880.0
2022-01-20 11:30:00,73.93,74.25,73.87,74.06,250654.0,68.181,68.4762,68.1257,68.3009,250654.0
2022-01-20 12:00:00,74.06,74.13,73.85,74.01,217042.0,68.3009,68.3655,68.1073,68.2548,217042.0
2022-01-20 12:30:00,74.0,74.24,73.94,74.2,247446.0,68.2456,68.4669,68.1903,68.43,247446.0
2022-01-20 13:00:00,74.19,74.23,73.83,73.84,217377.0,68.4208,68.4577,68.0888,68.098,217377.0
2022-01-20 13:30:00,73.83,73.95,73.7,73.76,250600.0,68.0888,68.1995,67.9689,68.0243,250600.0
2022-01-20 14:00:00,73.76,73.99,73.44,73.44,301599.0,68.0243,68.2364,67.7291,67.7291,301599.0
2022-01-20 14:30:00,73.44,73.45,73.13,73.13,350022.0,67.7291,67.7384,67.4432,67.4432,350022.0
2022-01-20 15:00:00,73.14,73.26,72.64,72.73,524516.0,67.4525,67.5631,66.9914,67.0744,524516.0
2022-01-20 15:30:00,72.73,72.74,71.81,71.89,1052978.0,67.0744,67.0836,66.2259,66.2997,1052978.0
2022-01-21 09:30:00,71.45,71.63,70.75,70.96,1230452.0,65.8939,66.0599,65.2483,65.442,1230452.0
2022-01-21 10:00:00,70.94,71.11,69.84,70.34,773413.0,65.4235,65.5803,64.4091,64.8702,773413.0
2022-01-21 10:30:00,70.34,71.42,70.29,71.03,647754.0,64.8702,65.8662,64.8241,65.5066,647754.0
2022-01-21 11:00:00,71.05,71.37,70.85,71.32,554953.0,65.525,65.8201,65.3405,65.774,554953.0
2022-01-21 11:30:00,71.31,71.41,70.91,71.18,494893.0,65.7648,65.857,65.3959,65.6449,494893.0
2022-01-21 12:00:00,71.18,71.18,70.63,71.09,292866.0,65.6449,65.6449,65.1377,65.5619,292866.0
2022-01-21 12:30:00,71.07,71.16,70.74,70.85,206505.0,65.5434,65.6264,65.2391,65.3405,206505.0
2022-01-21 13:00:00,70.85,71.11,70.62,70.83,185920.0,65.3405,65.5803,65.1284,65.3221,185920.0
2022-01-21 13:30:00,70.83,71.17,70.8,70.96,194227.0,65.3221,65.6357,65.2944,65.442,194227.0
2022-01-21 14:00:00,70.97,71.13,70.72,70.9,411715.0,65.4512,65.5988,65.2207,65.3867,411715.0
2022-01-21 14:30:00,70.88,71.1,70.64,70.65,699632.0,65.3682,65.5711,65.1469,65.1561,699632.0
2022-01-21 15:00:00,70.66,70.73,70.37,70.48,610791.0,65.1653,65.2299,64.8979,64.9993,610791.0
2022-01-21 15:30:00,70.48,70.91,70.45,70.69,1253439.0,64.9993,65.3959,64.9717,65.193,1253439.0
2022-01-24 09:30:00,69.05,70.0,68.55,68.55,624277.0,63.6805,64.5566,63.2194,63.2194,624277.0
2022-01-24 10:00:00,68.58,68.73,67.49,68.29,784242.0,63.2471,63.3854,62.2418,62.9796,784242.0
2022-01-24 10:30:00,68.28,69.3,68.28,68.86,429833.0,62.9704,63.9111,62.9704,63.5053,429833.0
2022-01-24 11:00:00,68.86,69.17,68.55,69.02,362546.0,63.5053,63.7912,63.2194,63.6529,362546.0
2022-01-24 11:30:00,69.05,69.15,68.0,68.67,409312.0,63.6805,63.7727,62.7122,63.3301,409312.0
2022-01-24 12:00:00,68.66,68.66,67.62,67.89,475932.0,63.3208,63.3208,62.3617,62.6107,475932.0
2022-01-24 12:30:00,67.83,68.37,67.55,68.18,372012.0,62.5554,63.0534,62.2972,62.8782,372012.0
2022-01-24 13:00:00,68.18,68.74,68.01,68.2,352671.0,62.8782,63.3946,62.7214,62.8966,352671.0
2022-01-24 13:30:00,68.17,68.82,68.11,68.81,402885.0,62.869,63.4684,62.8136,63.4592,402885.0
2022-01-24 14:00:00,68.84,69.12,68.48,68.71,437911.0,63.4868,63.7451,63.1548,63.367,437911.0
2022-01-24 14:30:00,68.69,69.0,68.38,68.97,545388.0,63.3485,63.6344,63.0626,63.6067,545388.0
2022-01-24 15:00:00,68.99,69.91,68.97,69.77,391608.0,63.6252,64.4736,63.6067,64.3445,391608.0
2022-01-24 15:30:00,69.75,70.72,69.64,70.4,1216226.0,64.3261,65.2207,64.2246,64.9255,1216226.0
2022-01-25 09:30:00,69.9,70.04,68.99,69.16,576045.0,64.4644,64.5935,63.6252,63.782,576045.0
2022-01-25 10:00:00,69.14,70.07,68.74,70.07,423003.0,63.7635,64.6212,63.3946,64.6212,423003.0
2022-01-25 10:30:00,70.08,70.91,69.79,70.59,477495.0,64.6304,65.3959,64.363,65.1008,477495.0
2022-01-25 11:00:00,70.56,71.36,70.53,71.15,405567.0,65.0731,65.8109,65.0454,65.6172,405567.0
2022-01-25 11:30:00,71.13,71.52,70.71,71.19,605671.0,65.5988,65.9584,65.2114,65.6541,605671.0
2022-01-25 12:00:00,71.17,71.63,71.03,71.43,260017.0,65.6357,66.0599,65.5066,65.8754,260017.0
2022-01-25 12:30:00,71.43,71.43,70.88,71.07,558157.0,65.8754,65.8754,65.3682,65.5434,558157.0
2022-01-25 13:00:00,71.07,71.18,70.75,71.15,699016.0,65.5434,65.6449,65.2483,65.6172,699016.0
2022-01-25 13:30:00,71.14,71.64,71.07,71.45,495633.0,65.608,66.0691,65.5434,65.8939,495633.0
2022-01-25 14:00:00,71.45,71.79,71.25,71.78,426917.0,65.8939,66.2075,65.7094,66.1982,426917.0
2022-01-25 14:30:00,71.77,71.84,71.39,71.78,589466.0,66.189,66.2536,65.8386,66.1982,589466.0
2022-01-25 15:00:00,71.78,71.85,71.26,71.28,584210.0,66.1982,66.2628,65.7187,65.7371,584210.0
2022-01-25 15:30:00,71.28,71.76,71.21,71.48,948273.0,65.7371,66.1798,65.6726,65.9216,948273.0
2022-01-26 09:30:00,72.39,73.2,71.65,73.1,718104.0,66.7608,67.5078,66.0783,67.4156,718104.0
2022-01-26 10:00:00,73.09,73.09,72.12,72.28,395650.0,67.4064,67.4064,66.5118,66.6593,395650.0
2022-01-26 10:30:00,72.3,72.38,71.91,72.15,277040.0,66.6778,66.7516,66.3181,66.5395,277040.0
2022-01-26 11:00:00,72.15,72.53,72.03,72.37,381081.0,66.5395,66.8899,66.4288,66.7423,381081.0
2022-01-26 11:30:00,72.38,72.5,72.09,72.48,288444.0,66.7516,66.8622,66.4841,66.8438,288444.0
2022-01-26 12:00:00,72.48,72.5,72.12,72.28,193809.0,66.8438,66.8622,66.5118,66.6593,193809.0
2022-01-26 12:30:00,72.31,72.47,72.13,72.42,163521.0,66.687,66.8346,66.521,66.7885,163521.0
2022-01-26 13:00:00,72.42,72.44,71.96,72.3,159421.0,66.7885,66.8069,66.3642,66.6778,159421.0
2022-01-26 13:30:00,72.25,72.44,72.23,72.32,141447.0,66.6317,66.8069,66.6132,66.6962,141447.0
2022-01-26 14:00:00,72.32,72.71,71.85,72.68,497021.0,66.6962,67.0559,66.2628,67.0282,497021.0
2022-01-26 14:30:00,72.68,72.73,71.59,71.83,541622.0,67.0282,67.0744,66.023,66.2443,541622.0
2022-01-26 15:00:00,71.8,71.8,70.42,71.07,550674.0,66.2167,66.2167,64.944,65.5434,550674.0
2022-01-26 15:30:00,71.06,71.32,70.83,70.94,1056312.0,65.5342,65.774,65.3221,65.4235,1056312.0
2022-01-27 09:30:00,72.63,73.29,72.28,72.98,523016.0,66.9821,67.5908,66.6593,67.3049,523016.0
2022-01-27 10:00:00,73.0,73.16,71.88,71.88,454539.0,67.3234,67.4709,66.2905,66.2905,454539.0
2022-01-27 10:30:00,71.89,72.53,71.71,72.41,340949.0,66.2997,66.8899,66.1337,66.7792,340949.0
2022-01-27 11:00:00,72.48,72.66,71.88,71.96,294494.0,66.8438,67.0098,66.2905,66.3642,294494.0
2022-01-27 11:30:00,71.96,72.36,71.86,72.13,288105.0,66.3642,66.7331,66.272,66.521,288105.0
2022-01-27 12:00:00,72.11,72.13,71.45,71.5,251334.0,66.5026,66.521,65.8939,65.94,251334.0
2022-01-27 12:30:00,71.51,71.61,71.09,71.14,221164.0,65.9492,66.0414,65.5619,65.608,221164.0
2022-01-27 13:00:00,71.12,71.19,70.54,70.61,296328.0,65.5896,65.6541,65.0547,65.1192,296328.0
2022-01-27 13:30:00,70.61,71.17,70.55,71.09,255618.0,65.1192,65.6357,65.0639,65.5619,255618.0
2022-01-27 14:00:00,71.08,71.49,71.06,71.09,339095.0,65.5527,65.9308,65.5342,65.5619,339095.0
2022-01-27 14:30:00,71.09,71.62,70.93,71.24,328169.0,65.5619,66.0507,65.4143,65.7002,328169.0
2022-01-27 15:00:00,71.25,71.62,70.9,71.57,476717.0,65.7094,66.0507,65.3867,66.0046,476717.0
2022-01-27 15:30:00,71.55,72.14,71.38,71.91,993939.0,65.9861,66.5302,65.8293,66.3181,993939.0
2022-01-28 09:30:00,71.8,72.54,71.25,71.58,586299.0,66.2167,66.8991,65.7094,66.0138,586299.0
2022-01-28 10:00:00,71.6,72.13,71.11,71.66,327091.0,66.0322,66.521,65.5803,66.0876,327091.0
2022-01-28 10:30:00,71.67,71.73,70.73,71.02,370960.0,66.0968,66.1521,65.2299,65.4973,370960.0
2022-01-28 11:00:00,71.05,71.48,70.7,71.34,325077.0,65.525,65.9216,65.2022,65.7924,325077.0
2022-01-28 11:30:00,71.4,71.7,71.19,71.65,313661.0,65.8478,66.1244,65.6541,66.0783,313661.0
2022-01-28 12:00:00,71.64,71.75,71.19,71.21,292856.0,66.0691,66.1706,65.6541,65.6726,292856.0
2022-01-28 12:30:00,71.22,71.24,70.55,70.66,371418.0,65.6818,65.7002,65.0639,65.1653,371418.0
2022-01-28 13:00:00,70.65,71.31,70.62,71.31,300323.0,65.1561,65.7648,65.1284,65.7648,300323.0
2022-01-28 13:30:00,71.32,71.44,71.02,71.18,308269.0,65.774,65.8847,65.4973,65.6449,308269.0
2022-01-28 14:00:00,71.19,71.36,70.15,70.27,290846.0,65.6541,65.8109,64.695,64.8056,290846.0
2022-01-28 14:30:00,70.26,70.95,70.12,70.92,339834.0,64.7964,65.4328,64.6673,65.4051,339834.0
2022-01-28 15:00:00,70.95,71.07,70.73,71.03,338486.0,65.4328,65.5434,65.2299,65.5066,338486.0
2022-01-28 15:30:00,71.03,71.83,70.84,71.81,972931.0,65.5066,66.2443,65.3313,66.2259,972931.0
2022-01-31 09:30:00,71.46,71.51,70.33,70.44,487866.0,65.9031,65.9492,64.861,64.9624,487866.0
2022-01-31 10:00:00,70.46,71.65,70.43,71.56,416152.0,64.9809,66.0783,64.9532,65.9953,416152.0
2022-01-31 10:30:00,71.5,71.72,71.04,71.66,299475.0,65.94,66.1429,65.5158,66.0876,299475.0
2022-01-31 11:00:00,71.66,71.66,71.07,71.15,189747.0,66.0876,66.0876,65.5434,65.6172,189747.0
2022-01-31 11:30:00,71.15,71.4,70.95,71.31,236128.0,65.6172,65.8478,65.4328,65.7648,236128.0
2022-01-31 12:00:00,71.31,71.42,71.07,71.3,230376.0,65.7648,65.8662,65.5434,65.7556,230376.0
2022-01-31 12:30:00,71.32,71.93,71.23,71.92,229165.0,65.774,66.3366,65.691,66.3273,229165.0
2022-01-31 13:00:00,71.93,71.93,71.66,71.66,149551.0,66.3366,66.3366,66.0876,66.0876,149551.0
2022-01-31 13:30:00,71.67,71.8,71.49,71.64,158343.0,66.0968,66.2167,65.9308,66.0691,158343.0
2022-01-31 14:00:00,71.64,71.81,71.58,71.7,156703.0,66.0691,66.2259,66.0138,66.1244,156703.0
2022-01-31 14:30:00,71.71,71.81,71.56,71.73,186629.0,66.1337,66.2259,65.9953,66.1521,186629.0
2022-01-31 15:00:00,71.73,71.88,71.3,71.53,252888.0,66.1521,66.2905,65.7556,65.9677,252888.0
2022-01-31 15:30:00,71.54,71.75,71.41,71.73,682266.0,65.9769,66.1706,65.857,66.1521,682266.0
2022-02-01 09:30:00,71.07,72.66,70.78,72.58,571847.0,65.5434,67.0098,65.276,66.936,571847.0
2022-02-01 10:00:00,72.57,73.51,72.07,73.24,489061.0,66.9268,67.7937,66.4657,67.5447,489061.0
2022-02-01 10:30:00,73.22,73.61,73.07,73.34,301977.0,67.5263,67.8859,67.3879,67.6369,301977.0
2022-02-01 11:00:00,73.36,73.62,73.14,73.17,333122.0,67.6554,67.8951,67.4525,67.4801,333122.0
2022-02-01 11:30:00,73.16,73.45,73.01,73.39,295564.0,67.4709,67.7384,67.3326,67.683,295564.0
2022-02-01 12:00:00,73.39,73.62,73.17,73.19,300744.0,67.683,67.8951,67.4801,67.4986,300744.0
2022-02-01 12:30:00,73.19,73.52,73.02,73.45,223216.0,67.4986,67.8029,67.3418,67.7384,223216.0
2022-02-01 13:00:00,73.45,73.49,73.13,73.33,244081.0,67.7384,67.7753,67.4432,67.6277,244081.0
2022-02-01 13:30:00,73.33,73.48,73.22,73.48,275262.0,67.6277,67.766,67.5263,67.766,275262.0
2022-02-01 14:00:00,73.48,73.95,73.47,73.91,260659.0,67.766,68.1995,67.7568,68.1626,260659.0
2022-02-01 14:30:00,73.91,73.95,73.68,73.83,277443.0,68.1626,68.1995,67.9505,68.0888,277443.0
2022-02-01 15:00:00,73.83,74.07,73.83,73.86,399875.0,68.0888,68.3102,68.0888,68.1165,399875.0
2022-02-01 15:30:00,73.85,74.21,73.79,74.0,998798.0,68.1073,68.4393,68.0519,68.2456,998798.0
2022-02-02 09:30:00,76.29,78.25,76.05,76.62,1717170.0,70.3575,72.1651,70.1362,70.6619,1717170.0
2022-02-02 10:00:00,76.63,77.17,76.39,76.71,860104.0,70.6711,71.1691,70.4497,70.7449,860104.0
2022-02-02 10:30:00,76.7,77.74,76.61,77.69,686848.0,70.7356,71.6948,70.6526,71.6487,686848.0
2022-02-02 11:00:00,77.69,77.73,77.02,77.33,399613.0,71.6487,71.6855,71.0308,71.3166,399613.0
2022-02-02 11:30:00,77.32,77.6,77.02,77.6,483405.0,71.3074,71.5657,71.0308,71.5657,483405.0
2022-02-02 12:00:00,77.61,77.9,77.53,77.72,452439.0,71.5749,71.8423,71.5011,71.6763,452439.0
2022-02-02 12:30:00,77.73,77.78,77.15,77.29,567017.0,71.6855,71.7317,71.1506,71.2798,567017.0
2022-02-02 13:00:00,77.29,77.97,77.27,77.66,446809.0,71.2798,71.9069,71.2613,71.621,446809.0
2022-02-02 13:30:00,77.67,78.17,77.63,78.13,502846.0,71.6302,72.0913,71.5933,72.0544,502846.0
2022-02-02 14:00:00,78.11,78.28,77.83,78.28,692839.0,72.036,72.1928,71.7778,72.1928,692839.0
2022-02-02 14:30:00,78.27,78.69,78.25,78.42,602455.0,72.1836,72.5709,72.1651,72.3219,602455.0
2022-02-02 15:00:00,78.42,78.68,78.2,78.63,517281.0,72.3219,72.5617,72.119,72.5156,517281.0
2022-02-02 15:30:00,78.62,78.78,78.35,78.49,1470312.0,72.5063,72.6539,72.2573,72.3864,1470312.0
2022-02-03 09:30:00,78.58,78.9,77.96,78.09,631476.0,72.4694,72.7646,71.8977,72.0175,631476.0
2022-02-03 10:00:00,78.09,78.52,77.9,78.29,378719.0,72.0175,72.4141,71.8423,72.202,378719.0
2022-02-03 10:30:00,78.31,78.62,77.95,78.46,384021.0,72.2204,72.5063,71.8884,72.3588,384021.0
2022-02-03 11:00:00,78.46,78.5,77.89,77.94,243120.0,72.3588,72.3957,71.8331,71.8792,243120.0
2022-02-03 11:30:00,77.94,78.04,77.33,77.42,294969.0,71.8792,71.9714,71.3166,71.3996,294969.0
2022-02-03 12:00:00,77.43,77.59,77.09,77.2,208945.0,71.4089,71.5564,71.0953,71.1968,208945.0
2022-02-03 12:30:00,77.2,77.33,76.91,77.0,187205.0,71.1968,71.3166,70.9293,71.0123,187205.0
2022-02-03 13:00:00,77.01,77.07,76.62,76.85,267552.0,71.0215,71.0769,70.6619,70.874,267552.0
2022-02-03 13:30:00,76.87,77.27,76.86,77.22,177609.0,70.8924,71.2613,70.8832,71.2152,177609.0
2022-02-03 14:00:00,77.21,77.75,77.21,77.38,325266.0,71.206,71.704,71.206,71.3628,325266.0
2022-02-03 14:30:00,77.36,77.4,76.99,77.31,237774.0,71.3443,71.3812,71.0031,71.2982,237774.0
2022-02-03 15:00:00,77.32,77.35,77.05,77.25,229789.0,71.3074,71.3351,71.0584,71.2429,229789.0
2022-02-03 15:30:00,77.25,77.39,76.95,76.97,735066.0,71.2429,71.372,70.9662,70.9846,735066.0
2022-02-04 09:30:00,77.62,78.45,77.44,78.14,669103.0,71.5841,72.3496,71.4181,72.0637,669103.0
2022-02-04 10:00:00,78.16,78.88,78.13,78.22,437807.0,72.0821,72.7461,72.0544,72.1374,437807.0
2022-02-04 10:30:00,78.24,78.37,77.42,77.58,259305.0,72.1559,72.2758,71.3996,71.5472,259305.0
2022-02-04 11:00:00,77.56,77.86,77.31,77.77,208888.0,71.5288,71.8054,71.2982,71.7224,208888.0
2022-02-04 11:30:00,77.75,78.05,77.55,77.88,184716.0,71.704,71.9807,71.5195,71.8239,184716.0
2022-02-04 12:00:00,77.88,78.18,77.79,78.13,196475.0,71.8239,72.1006,71.7409,72.0544,196475.0
2022-02-04 12:30:00,78.14,78.26,78.0,78.13,180274.0,72.0637,72.1743,71.9345,72.0544,180274.0
2022-02-04 13:00:00,78.15,78.41,78.13,78.31,160675.0,72.0729,72.3127,72.0544,72.2204,160675.0
2022-02-04 13:30:00,78.32,78.63,78.28,78.63,180112.0,72.2297,72.5156,72.1928,72.5156,180112.0
2022-02-04 14:00:00,78.63,78.64,78.3,78.45,185741.0,72.5156,72.5248,72.2112,72.3496,185741.0
2022-02-04 14:30:00,78.44,78.63,78.28,78.62,356666.0,72.3403,72.5156,72.1928,72.5063,356666.0
2022-02-04 15:00:00,78.61,78.94,78.53,78.87,287422.0,72.4971,72.8015,72.4233,72.7369,287422.0
2022-02-04 15:30:00,78.87,78.93,78.14,78.16,811244.0,72.7369,72.7922,72.0637,72.0821,811244.0
2022-02-07 09:30:00,78.17,78.96,77.77,78.95,421706.0,72.0913,72.8199,71.7224,72.8107,421706.0
2022-02-07 10:00:00,78.96,79.36,78.58,79.19,363840.0,72.8199,73.1888,72.4694,73.032,363840.0
2022-02-07 10:30:00,79.17,79.6,79.03,79.53,348324.0,73.0136,73.4101,72.8845,73.3456,348324.0
2022-02-07 11:00:00,79.52,79.86,79.34,79.76,209246.0,73.3363,73.6499,73.1703,73.5577,209246.0
2022-02-07 11:30:00,79.77,79.8,79.19,79.42,240968.0,73.5669,73.5946,73.032,73.2441,240968.0
2022-02-07 12:00:00,79.42,79.52,79.07,79.39,229577.0,73.2441,73.3363,72.9213,73.2165,229577.0
2022-02-07 12:30:00,79.4,79.72,79.28,79.52,230945.0,73.2257,73.5208,73.115,73.3363,230945.0
2022-02-07 13:00:00,79.51,79.72,79.47,79.47,231058.0,73.3271,73.5208,73.2902,73.2902,231058.0
2022-02-07 13:30:00,79.47,79.86,79.47,79.8,192589.0,73.2902,73.6499,73.2902,73.5946,192589.0
2022-02-07 14:00:00,79.8,79.97,79.75,79.97,200291.0,73.5946,73.7514,73.5485,73.7514,200291.0
2022-02-07 14:30:00,79.97,80.23,79.9,80.18,634026.0,73.7514,73.9911,73.6868,73.945,634026.0
2022-02-07 15:00:00,80.17,80.56,80.09,80.39,317584.0,73.9358,74.2955,73.862,74.1387,317584.0
2022-02-07 15:30:00,80.38,80.47,79.54,79.83,855959.0,74.1295,74.2125,73.3548,73.6222,855959.0
2022-02-08 09:30:00,79.95,80.46,78.76,78.88,752394.0,73.7329,74.2033,72.6354,72.7461,752394.0
2022-02-08 10:00:00,78.86,79.27,78.45,78.97,327523.0,72.7277,73.1058,72.3496,72.8291,327523.0
2022-02-08 10:30:00,78.98,79.27,78.68,78.74,297119.0,72.8383,73.1058,72.5617,72.617,297119.0
2022-02-08 11:00:00,78.75,78.85,78.42,78.59,243004.0,72.6262,72.7184,72.3219,72.4787,243004.0
2022-02-08 11:30:00,78.6,78.88,78.41,78.78,304207.0,72.4879,72.7461,72.3127,72.6539,304207.0
2022-02-08 12:00:00,78.79,79.16,78.69,79.09,234311.0,72.6631,73.0043,72.5709,72.9398,234311.0
2022-02-08 12:30:00,79.08,79.42,79.03,79.4,258307.0,72.9306,73.2441,72.8845,73.2257,258307.0
2022-02-08 13:00:00,79.4,79.5,79.13,79.23,283683.0,73.2257,73.3179,72.9767,73.0689,283683.0
2022-02-08 13:30:00,79.23,79.31,79.08,79.25,226266.0,73.0689,73.1427,72.9306,73.0873,226266.0
2022-02-08 14:00:00,79.27,79.4,79.04,79.14,216931.0,73.1058,73.2257,72.8937,72.9859,216931.0
2022-02-08 14:30:00,79.15,79.17,78.68,78.97,270622.0,72.9951,73.0136,72.5617,72.8291,270622.0
2022-02-08 15:00:00,78.98,79.3,78.85,78.97,326726.0,72.8383,73.1335,72.7184,72.8291,326726.0
2022-02-08 15:30:00,78.98,79.36,78.97,79.28,928929.0,72.8383,73.1888,72.8291,73.115,928929.0
2022-02-09 09:30:00,79.27,80.63,79.27,80.23,559575.0,73.1058,74.36,73.1058,73.9911,559575.0
2022-02-09 10:00:00,80.26,80.47,79.94,80.42,336632.0,74.0188,74.2125,73.7237,74.1664,336632.0
2022-02-09 10:30:00,80.47,80.72,80.22,80.53,294505.0,74.2125,74.443,73.9819,74.2678,294505.0
2022-02-09 11:00:00,80.53,80.67,80.37,80.57,220429.0,74.2678,74.3969,74.1203,74.3047,220429.0
2022-02-09 11:30:00,80.55,80.78,80.41,80.68,274448.0,74.2863,74.4984,74.1571,74.4061,274448.0
2022-02-09 12:00:00,80.66,80.71,80.4,80.63,184056.0,74.3877,74.4338,74.1479,74.36,184056.0
2022-02-09 12:30:00,80.63,80.65,80.29,80.34,214288.0,74.36,74.3785,74.0465,74.0926,214288.0
2022-02-09 13:00:00,80.34,80.4,80.06,80.23,206416.0,74.0926,74.1479,73.8344,73.9911,206416.0
2022-02-09 13:30:00,80.22,80.23,80.02,80.04,306629.0,73.9819,73.9911,73.7975,73.8159,306629.0
2022-02-09 14:00:00,80.05,80.29,80.01,80.18,227018.0,73.8251,74.0465,73.7882,73.945,227018.0
2022-02-09 14:30:00,80.18,80.21,79.75,79.79,268840.0,73.945,73.9727,73.5485,73.5854,268840.0
2022-02-09 15:00:00,79.78,79.97,79.75,79.91,259550.0,73.5761,73.7514,73.5485,73.696,259550.0
2022-02-09 15:30:00,79.9,79.98,79.74,79.79,718159.0,73.6868,73.7606,73.5392,73.5854,718159.0
2022-02-10 09:30:00,79.63,80.95,79.58,80.44,373321.0,73.4378,74.6551,73.3917,74.1848,373321.0
2022-02-10 10:00:00,80.45,81.0,80.36,80.95,249407.0,74.194,74.7013,74.111,74.6551,249407.0
2022-02-10 10:30:00,80.95,81.31,80.65,80.82,377251.0,74.6551,74.9872,74.3785,74.5353,377251.0
2022-02-10 11:00:00,80.84,81.04,80.64,80.76,198634.0,74.5537,74.7382,74.3693,74.4799,198634.0
2022-02-10 11:30:00,80.77,81.06,80.69,80.8,175791.0,74.4891,74.7566,74.4154,74.5168,175791.0
2022-02-10 12:00:00,80.81,80.84,80.53,80.62,201463.0,74.526,74.5537,74.2678,74.3508,201463.0
2022-02-10 12:30:00,80.63,80.67,80.09,80.28,253808.0,74.36,74.3969,73.862,74.0372,253808.0
2022-02-10 13:00:00,80.28,80.35,79.93,80.05,114733.0,74.0372,74.1018,73.7145,73.8251,114733.0
2022-02-10 13:30:00,80.04,80.11,79.58,79.99,195029.0,73.8159,73.8805,73.3917,73.7698,195029.0
2022-02-10 14:00:00,79.98,80.16,79.67,80.04,209288.0,73.7606,73.9266,73.4747,73.8159,209288.0
2022-02-10 14:30:00,80.06,80.31,79.91,80.0,224871.0,73.8344,74.0649,73.696,73.779,224871.0
2022-02-10 15:00:00,80.02,80.31,79.76,79.78,182380.0,73.7975,74.0649,73.5577,73.5761,182380.0
2022-02-10 15:30:00,79.76,79.83,79.28,79.74,478855.0,73.5577,73.6222,73.115,73.5392,478855.0
2022-02-11 09:30:00,80.21,81.05,79.69,80.82,452074.0,73.9727,74.7474,73.4931,74.5353,452074.0
2022-02-11 10:00:00,80.79,81.24,80.66,81.06,324053.0,74.5076,74.9226,74.3877,74.7566,324053.0
2022-02-11 10:30:00,81.09,81.3,80.97,81.18,277560.0,74.7843,74.9779,74.6736,74.8673,277560.0
2022-02-11 11:00:00,81.18,81.39,80.89,81.17,527177.0,74.8673,75.0609,74.5998,74.858,527177.0
2022-02-11 11:30:00,81.17,81.28,80.82,81.17,130651.0,74.858,74.9595,74.5353,74.858,130651.0
2022-02-11 12:00:00,81.18,81.19,80.87,81.13,328558.0,74.8673,74.8765,74.5814,74.8212,328558.0
2022-02-11 12:30:00,81.13,81.24,80.94,81.09,165944.0,74.8212,74.9226,74.6459,74.7843,165944.0
2022-02-11 13:00:00,81.12,81.27,80.81,80.82,157394.0,74.8119,74.9503,74.526,74.5353,157394.0
2022-02-11 13:30:00,80.8,81.0,80.22,80.97,417180.0,74.5168,74.7013,73.9819,74.6736,417180.0
2022-02-11 14:00:00,80.98,81.25,80.59,80.63,440629.0,74.6828,74.9318,74.3231,74.36,440629.0
2022-02-11 14:30:00,80.62,80.92,80.37,80.62,246125.0,74.3508,74.6275,74.1203,74.3508,246125.0
2022-02-11 15:00:00,80.61,81.22,80.55,81.21,324486.0,74.3416,74.9042,74.2863,74.8949,324486.0
2022-02-11 15:30:00,81.2,81.3,80.87,81.19,758424.0,74.8857,74.9779,74.5814,74.8765,758424.0
2022-02-14 09:30:00,80.86,81.1,79.28,79.76,601348.0,74.5721,74.7935,73.115,73.5577,601348.0
2022-02-14 10:00:00,79.75,80.11,79.16,79.27,383242.0,73.5485,73.8805,73.0043,73.1058,383242.0
2022-02-14 10:30:00,79.25,79.31,78.67,78.73,380409.0,73.0873,73.1427,72.5524,72.6078,380409.0
2022-02-14 11:00:00,78.74,79.21,78.62,79.12,347624.0,72.617,73.0505,72.5063,72.9675,347624.0
2022-02-14 11:30:00,79.13,79.39,79.09,79.36,232596.0,72.9767,73.2165,72.9398,73.1888,232596.0
2022-02-14 12:00:00,79.37,79.4,78.83,79.09,253151.0,73.198,73.2257,72.7,72.9398,253151.0
2022-02-14 12:30:00,79.09,79.21,78.84,79.09,222452.0,72.9398,73.0505,72.7092,72.9398,222452.0
2022-02-14 13:00:00,79.1,79.36,78.98,79.05,226914.0,72.949,73.1888,72.8383,72.9029,226914.0
2022-02-14 13:30:00,79.05,79.1,78.54,79.08,203843.0,72.9029,72.949,72.4326,72.9306,203843.0
2022-02-14 14:00:00,79.08,79.6,78.94,79.14,323508.0,72.9306,73.4101,72.8015,72.9859,323508.0
2022-02-14 14:30:00,79.02,79.2,78.66,78.88,225619.0,72.8752,73.0412,72.5432,72.7461,225619.0
2022-02-14 15:00:00,78.89,79.12,78.64,78.9,236120.0,72.7553,72.9675,72.5248,72.7646,236120.0
2022-02-14 15:30:00,78.88,79.35,78.86,79.14,787865.0,72.7461,73.1796,72.7277,72.9859,787865.0
2022-02-15 09:30:00,77.3,78.26,76.91,77.49,616997.0,71.8163,72.7082,71.454,71.9928,616997.0
2022-02-15 10:00:00,77.51,78.56,77.44,78.55,303840.0,72.0114,72.9869,71.9464,72.9776,303840.0
2022-02-15 10:30:00,78.56,78.78,78.31,78.71,198356.0,72.9869,73.1913,72.7547,73.1263,198356.0
2022-02-15 11:00:00,78.7,78.88,78.6,78.69,138795.0,73.117,73.2842,73.0241,73.1077,138795.0
2022-02-15 11:30:00,78.69,78.95,78.25,78.59,149976.0,73.1077,73.3493,72.6989,73.0148,149976.0
2022-02-15 12:00:00,78.6,78.81,78.57,78.8,176728.0,73.0241,73.2192,72.9962,73.2099,176728.0
2022-02-15 12:30:00,78.81,78.92,78.52,78.61,126836.0,73.2192,73.3214,72.9498,73.0334,126836.0
2022-02-15 13:00:00,78.61,78.87,78.53,78.83,110283.0,73.0334,73.2749,72.9591,73.2378,110283.0
2022-02-15 13:30:00,78.83,79.07,78.8,79.04,131903.0,73.2378,73.4607,73.2099,73.4329,131903.0
2022-02-15 14:00:00,79.06,79.12,78.74,78.87,125656.0,73.4515,73.5072,73.1542,73.2749,125656.0
2022-02-15 14:30:00,78.87,78.88,78.48,78.54,124788.0,73.2749,73.2842,72.9126,72.9683,124788.0
2022-02-15 15:00:00,78.53,78.76,78.53,78.59,152361.0,72.9591,73.1727,72.9591,73.0148,152361.0
2022-02-15 15:30:00,78.6,78.68,78.25,78.4,423924.0,73.0241,73.0984,72.6989,72.8383,423924.0
2022-02-16 09:30:00,79.15,80.28,79.15,79.63,465308.0,73.5351,74.5849,73.5351,73.981,465308.0
2022-02-16 10:00:00,79.63,79.72,79.03,79.18,300058.0,73.981,74.0646,73.4236,73.5629,300058.0
2022-02-16 10:30:00,79.17,79.5,78.85,78.92,223839.0,73.5536,73.8602,73.2563,73.3214,223839.0
2022-02-16 11:00:00,78.95,79.1,78.64,78.73,243281.0,73.3493,73.4886,73.0612,73.1449,243281.0
2022-02-16 11:30:00,78.74,78.8,78.43,78.58,149302.0,73.1542,73.2099,72.8661,73.0055,149302.0
2022-02-16 12:00:00,78.58,78.8,78.4,78.57,219231.0,73.0055,73.2099,72.8383,72.9962,219231.0
2022-02-16 12:30:00,78.58,78.62,78.3,78.58,151274.0,73.0055,73.0427,72.7454,73.0055,151274.0
2022-02-16 13:00:00,78.57,78.58,78.21,78.24,244610.0,72.9962,73.0055,72.6618,72.6896,244610.0
2022-02-16 13:30:00,78.25,78.49,78.22,78.4,178751.0,72.6989,72.9219,72.671,72.8383,178751.0
2022-02-16 14:00:00,78.4,78.96,78.14,78.86,296803.0,72.8383,73.3585,72.5967,73.2656,296803.0
2022-02-16 14:30:00,78.86,78.97,78.34,78.4,238046.0,73.2656,73.3678,72.7825,72.8383,238046.0
2022-02-16 15:00:00,78.41,78.44,77.68,77.82,358602.0,72.8476,72.8754,72.1693,72.2994,358602.0
2022-02-16 15:30:00,77.81,78.44,77.65,78.07,690183.0,72.2901,72.8754,72.1415,72.5317,690183.0
2022-02-17 09:30:00,77.83,78.32,76.96,77.01,499726.0,72.3087,72.7639,71.5004,71.5469,499726.0
2022-02-17 10:00:00,77.03,77.35,76.68,77.09,329503.0,71.5655,71.8628,71.2403,71.6212,329503.0
2022-02-17 10:30:00,77.08,77.19,76.88,77.14,239850.0,71.6119,71.7141,71.4261,71.6677,239850.0
2022-02-17 11:00:00,77.14,77.73,77.0,77.66,328109.0,71.6677,72.2158,71.5376,72.1508,328109.0
2022-02-17 11:30:00,77.65,77.87,77.44,77.73,144113.0,72.1415,72.3459,71.9464,72.2158,144113.0
2022-02-17 12:00:00,77.72,78.01,77.6,77.9,140683.0,72.2065,72.4759,72.095,72.3737,140683.0
2022-02-17 12:30:00,77.89,77.91,77.5,77.69,169647.0,72.3645,72.383,72.0021,72.1786,169647.0
2022-02-17 13:00:00,77.66,77.75,77.18,77.22,132763.0,72.1508,72.2344,71.7048,71.742,132763.0
2022-02-17 13:30:00,77.22,77.25,76.96,77.07,191114.0,71.742,71.7699,71.5004,71.6026,191114.0
2022-02-17 14:00:00,77.06,77.1,76.86,76.97,129862.0,71.5933,71.6305,71.4075,71.5097,129862.0
2022-02-17 14:30:00,76.98,77.03,76.87,76.88,163223.0,71.519,71.5655,71.4168,71.4261,163223.0
2022-02-17 15:00:00,76.89,77.0,76.72,76.98,174835.0,71.4354,71.5376,71.2775,71.519,174835.0
2022-02-17 15:30:00,76.98,77.29,76.95,76.98,888324.0,71.519,71.807,71.4911,71.519,888324.0
2022-02-18 09:30:00,76.22,77.57,76.18,77.48,432830.0,70.8129,72.0672,70.7758,71.9835,432830.0
2022-02-18 10:00:00,77.48,77.7,77.26,77.5,158445.0,71.9835,72.1879,71.7791,72.0021,158445.0
2022-02-18 10:30:00,77.51,77.56,77.11,77.13,143175.0,72.0114,72.0579,71.6398,71.6584,143175.0
2022-02-18 11:00:00,77.13,77.51,76.83,77.28,185931.0,71.6584,72.0114,71.3796,71.7977,185931.0
2022-02-18 11:30:00,77.27,77.32,76.61,76.61,247396.0,71.7884,71.8349,71.1753,71.1753,247396.0
2022-02-18 12:00:00,76.63,77.02,76.5,76.93,152639.0,71.1938,71.5562,71.0731,71.4726,152639.0
2022-02-18 12:30:00,76.94,77.0,76.74,76.87,120245.0,71.4818,71.5376,71.296,71.4168,120245.0
2022-02-18 13:00:00,76.87,76.96,76.61,76.9,213995.0,71.4168,71.5004,71.1753,71.4447,213995.0
2022-02-18 13:30:00,76.87,77.09,76.8,77.04,157464.0,71.4168,71.6212,71.3518,71.5748,157464.0
2022-02-18 14:00:00,77.04,77.4,76.96,77.39,192846.0,71.5748,71.9092,71.5004,71.8999,192846.0
2022-02-18 14:30:00,77.38,77.45,76.98,77.29,212357.0,71.8906,71.9557,71.519,71.807,212357.0
2022-02-18 15:00:00,77.29,77.33,76.9,76.9,155969.0,71.807,71.8442,71.4447,71.4447,155969.0
2022-02-18 15:30:00,76.89,77.17,76.67,77.03,512736.0,71.4354,71.6955,71.231,71.5655,512736.0
2022-02-22 09:30:00,78.46,78.6,76.59,76.69,510654.0,72.894,73.0241,71.1567,71.2496,510654.0
2022-02-22 10:00:00,76.72,76.72,76.09,76.32,279698.0,71.2775,71.2775,70.6921,70.9058,279698.0
2022-02-22 10:30:00,76.32,76.53,76.17,76.25,193650.0,70.9058,71.1009,70.7665,70.8408,193650.0
2022-02-22 11:00:00,76.27,76.55,76.2,76.32,134168.0,70.8594,71.1195,70.7943,70.9058,134168.0
2022-02-22 11:30:00,76.36,76.64,76.14,76.2,242559.0,70.943,71.2031,70.7386,70.7943,242559.0
2022-02-22 12:00:00,76.15,76.23,75.39,75.66,196610.0,70.7479,70.8222,70.0418,70.2926,196610.0
2022-02-22 12:30:00,75.67,75.9,75.44,75.47,144977.0,70.3019,70.5156,70.0883,70.1161,144977.0
2022-02-22 13:00:00,75.48,75.64,75.33,75.36,136853.0,70.1254,70.2741,69.9861,70.0139,136853.0
2022-02-22 13:30:00,75.37,75.4,74.83,75.08,163768.0,70.0232,70.0511,69.5215,69.7538,163768.0
2022-02-22 14:00:00,75.08,75.53,74.79,75.4,170898.0,69.7538,70.1719,69.4844,70.0511,170898.0
2022-02-22 14:30:00,75.41,76.04,75.17,75.96,163320.0,70.0604,70.6457,69.8374,70.5714,163320.0
2022-02-22 15:00:00,75.98,76.25,75.78,75.95,180254.0,70.5899,70.8408,70.4041,70.5621,180254.0
2022-02-22 15:30:00,75.94,76.16,75.43,75.63,531661.0,70.5528,70.7572,70.079,70.2648,531661.0
2022-02-23 09:30:00,76.27,76.93,75.64,76.41,473940.0,70.8594,71.4726,70.2741,70.9894,473940.0
2022-02-23 10:00:00,76.4,76.71,75.84,75.87,228324.0,70.9802,71.2682,70.4599,70.4878,228324.0
2022-02-23 10:30:00,75.86,76.26,75.65,76.03,230400.0,70.4785,70.8501,70.2834,70.6364,230400.0
2022-02-23 11:00:00,76.02,76.11,75.61,75.68,167153.0,70.6271,70.7107,70.2462,70.3112,167153.0
2022-02-23 11:30:00,75.7,75.92,75.67,75.88,180360.0,70.3298,70.5342,70.3019,70.497,180360.0
2022-02-23 12:00:00,75.9,76.55,75.68,76.52,165273.0,70.5156,71.1195,70.3112,71.0916,165273.0
2022-02-23 12:30:00,76.56,76.59,76.11,76.19,127688.0,71.1288,71.1567,70.7107,70.7851,127688.0
2022-02-23 13:00:00,76.18,76.18,75.68,75.7,136285.0,70.7758,70.7758,70.3112,70.3298,136285.0
2022-02-23 13:30:00,75.7,76.06,75.56,75.91,173131.0,70.3298,70.6643,70.1997,70.5249,173131.0
2022-02-23 14:00:00,75.9,76.0,75.67,75.72,181753.0,70.5156,70.6085,70.3019,70.3484,181753.0
2022-02-23 14:30:00,75.75,75.82,75.47,75.71,217475.0,70.3763,70.4413,70.1161,70.3391,217475.0
2022-02-23 15:00:00,75.72,76.01,75.6,75.99,237295.0,70.3484,70.6178,70.2369,70.5992,237295.0
2022-02-23 15:30:00,75.95,76.03,75.52,75.74,495613.0,70.5621,70.6364,70.1626,70.367,495613.0
2022-02-24 09:30:00,76.06,76.41,74.62,75.06,687516.0,70.6643,70.9894,69.3264,69.7352,687516.0
2022-02-24 10:00:00,75.04,75.36,74.36,74.95,400881.0,69.7166,70.0139,69.0849,69.633,400881.0
2022-02-24 10:30:00,74.95,75.12,74.32,74.39,342556.0,69.633,69.791,69.0477,69.1127,342556.0
2022-02-24 11:00:00,74.37,75.07,74.26,74.47,385420.0,69.0942,69.7445,68.992,69.1871,385420.0
2022-02-24 11:30:00,74.46,74.57,73.85,73.98,357831.0,69.1778,69.28,68.6111,68.7318,357831.0
2022-02-24 12:00:00,73.98,73.98,73.45,73.62,228046.0,68.7318,68.7318,68.2394,68.3974,228046.0
2022-02-24 12:30:00,73.64,73.74,73.25,73.56,230073.0,68.4159,68.5089,68.0536,68.3416,230073.0
2022-02-24 13:00:00,73.56,73.64,73.12,73.15,185653.0,68.3416,68.4159,67.9328,67.9607,185653.0
2022-02-24 13:30:00,73.14,73.77,73.02,73.53,231765.0,67.9514,68.5367,67.8399,68.3138,231765.0
2022-02-24 14:00:00,73.56,73.58,72.75,73.07,218378.0,68.3416,68.3602,67.5891,67.8864,218378.0
2022-02-24 14:30:00,73.07,73.62,73.02,73.55,321410.0,67.8864,68.3974,67.8399,68.3323,321410.0
2022-02-24 15:00:00,73.55,73.82,73.52,73.66,237975.0,68.3323,68.5832,68.3045,68.4345,237975.0
2022-02-24 15:30:00,73.68,74.53,73.55,74.48,986706.0,68.4531,69.2428,68.3323,69.1964,986706.0
2022-02-25 09:30:00,75.22,76.55,74.96,75.87,494531.0,69.8839,71.1195,69.6423,70.4878,494531.0
2022-02-25 10:00:00,75.83,76.51,75.48,76.23,254974.0,70.4506,71.0823,70.1254,70.8222,254974.0
2022-02-25 10:30:00,76.22,76.22,75.62,75.92,222113.0,70.8129,70.8129,70.2555,70.5342,222113.0
2022-02-25 11:00:00,75.95,76.57,75.85,76.48,207443.0,70.5621,71.1381,70.4692,71.0545,207443.0
2022-02-25 11:30:00,76.48,76.48,76.06,76.3,195628.0,71.0545,71.0545,70.6643,70.8872,195628.0
2022-02-25 12:00:00,76.32,76.4,76.17,76.29,115379.0,70.9058,70.9802,70.7665,70.878,115379.0
2022-02-25 12:30:00,76.3,76.77,76.18,76.55,159636.0,70.8872,71.3239,70.7758,71.1195,159636.0
2022-02-25 13:00:00,76.56,76.96,76.45,76.82,241556.0,71.1288,71.5004,71.0266,71.3704,241556.0
2022-02-25 13:30:00,76.82,77.03,76.53,76.54,262684.0,71.3704,71.5655,71.1009,71.1102,262684.0
2022-02-25 14:00:00,76.53,76.75,76.47,76.7,285005.0,71.1009,71.3053,71.0452,71.2589,285005.0
2022-02-25 14:30:00,76.7,76.76,76.28,76.33,210862.0,71.2589,71.3146,70.8687,70.9151,210862.0
2022-02-25 15:00:00,76.34,76.46,76.13,76.31,271964.0,70.9244,71.0359,70.7293,70.8965,271964.0
2022-02-25 15:30:00,76.31,76.56,76.21,76.55,664191.0,70.8965,71.1288,70.8036,71.1195,664191.0
2022-02-28 09:30:00,75.94,76.97,75.41,76.79,639580.0,70.5528,71.5097,70.0604,71.3425,639580.0
2022-02-28 10:00:00,76.83,77.36,76.74,77.29,310878.0,71.3796,71.8721,71.296,71.807,310878.0
2022-02-28 10:30:00,77.28,77.52,77.15,77.52,251557.0,71.7977,72.0207,71.6769,72.0207,251557.0
2022-02-28 11:00:00,77.52,77.61,77.17,77.43,245431.0,72.0207,72.1043,71.6955,71.9371,245431.0
2022-02-28 11:30:00,77.45,77.68,77.37,77.59,245977.0,71.9557,72.1693,71.8813,72.0857,245977.0
2022-02-28 12:00:00,77.58,77.61,77.14,77.14,231321.0,72.0764,72.1043,71.6677,71.6677,231321.0
2022-02-28 12:30:00,77.15,77.18,76.66,76.87,205430.0,71.6769,71.7048,71.2217,71.4168,205430.0
2022-02-28 13:00:00,76.87,77.13,76.71,76.93,134786.0,71.4168,71.6584,71.2682,71.4726,134786.0
2022-02-28 13:30:00,76.95,76.97,76.63,76.86,140515.0,71.4911,71.5097,71.1938,71.4075,140515.0
2022-02-28 14:00:00,76.83,76.84,76.24,76.45,182694.0,71.3796,71.3889,70.8315,71.0266,182694.0
2022-02-28 14:30:00,76.48,77.14,76.31,77.07,173780.0,71.0545,71.6677,70.8965,71.6026,173780.0
2022-02-28 15:00:00,77.09,77.31,76.97,77.21,220929.0,71.6212,71.8256,71.5097,71.7327,220929.0
2022-02-28 15:30:00,77.19,77.9,76.92,77.87,1024508.0,71.7141,72.3737,71.4633,72.3459,1024508.0
2022-03-01 09:30:00,78.55,79.28,78.16,78.4,641975.0,72.9776,73.6558,72.6153,72.8383,641975.0
2022-03-01 10:00:00,78.43,78.45,76.96,77.12,351196.0,72.8661,72.8847,71.5004,71.6491,351196.0
2022-03-01 10:30:00,77.17,77.43,76.91,76.93,220696.0,71.6955,71.9371,71.454,71.4726,220696.0
2022-03-01 11:00:00,76.93,77.1,76.31,76.44,325992.0,71.4726,71.6305,70.8965,71.0173,325992.0
2022-03-01 11:30:00,76.46,76.46,75.69,75.82,233185.0,71.0359,71.0359,70.3205,70.4413,233185.0
2022-03-01 12:00:00,75.8,75.81,75.3,75.47,180692.0,70.4227,70.432,69.9582,70.1161,180692.0
2022-03-01 12:30:00,75.5,75.79,75.36,75.71,194246.0,70.144,70.4134,70.0139,70.3391,194246.0
2022-03-01 13:00:00,75.7,75.74,74.96,74.97,183586.0,70.3298,70.367,69.6423,69.6516,183586.0
2022-03-01 13:30:00,74.96,74.97,74.64,74.94,203882.0,69.6423,69.6516,69.345,69.6237,203882.0
2022-03-01 14:00:00,74.9,75.36,74.83,75.26,247229.0,69.5866,70.0139,69.5215,69.921,247229.0
2022-03-01 14:30:00,75.25,75.37,74.93,74.98,203528.0,69.9117,70.0232,69.6144,69.6609,203528.0
2022-03-01 15:00:00,75.0,75.22,74.69,74.71,269383.0,69.6795,69.8839,69.3915,69.41,269383.0
2022-03-01 15:30:00,74.71,75.02,74.4,75.01,817446.0,69.41,69.6981,69.122,69.6888,817446.0
2022-03-02 09:30:00,76.18,76.91,75.37,76.87,932741.0,70.7758,71.454,70.0232,71.4168,932741.0
2022-03-02 10:00:00,76.87,77.2,75.31,75.51,576721.0,71.4168,71.7234,69.9675,70.1533,576721.0
2022-03-02 10:30:00,75.57,75.68,74.32,74.59,714774.0,70.209,70.3112,69.0477,69.2986,714774.0
2022-03-02 11:00:00,74.6,75.42,74.47,75.26,280054.0,69.3078,70.0697,69.1871,69.921,280054.0
2022-03-02 11:30:00,75.26,76.02,75.1,76.0,235277.0,69.921,70.6271,69.7724,70.6085,235277.0
2022-03-02 12:00:00,76.0,76.41,75.89,76.4,196963.0,70.6085,70.9894,70.5063,70.9802,196963.0
2022-03-02 12:30:00,76.42,76.94,76.35,76.93,286983.0,70.9987,71.4818,70.9337,71.4726,286983.0
2022-03-02 13:00:00,76.93,77.12,76.9,77.06,189855.0,71.4726,71.6491,71.4447,71.5933,189855.0
2022-03-02 13:30:00,77.06,77.52,77.06,77.5,237908.0,71.5933,72.0207,71.5933,72.0021,237908.0
2022-03-02 14:00:00,77.5,77.58,77.32,77.54,254265.0,72.0021,72.0764,71.8349,72.0393,254265.0
2022-03-02 14:30:00,77.55,77.69,77.35,77.41,355196.0,72.0486,72.1786,71.8628,71.9185,355196.0
2022-03-02 15:00:00,77.41,77.73,77.36,77.72,393990.0,71.9185,72.2158,71.8721,72.2065,393990.0
2022-03-02 15:30:00,77.73,77.75,76.88,76.98,827288.0,72.2158,72.2344,71.4261,71.519,827288.0
2022-03-03 09:30:00,76.87,77.9,76.71,77.44,592422.0,71.4168,72.3737,71.2682,71.9464,592422.0
2022-03-03 10:00:00,77.45,78.46,77.36,78.37,248296.0,71.9557,72.894,71.8721,72.8104,248296.0
2022-03-03 10:30:00,78.35,78.41,77.46,77.5,297601.0,72.7918,72.8476,71.965,72.0021,297601.0
2022-03-03 11:00:00,77.5,77.59,77.15,77.42,252486.0,72.0021,72.0857,71.6769,71.9278,252486.0
2022-03-03 11:30:00,77.44,77.46,76.68,76.8,255245.0,71.9464,71.965,71.2403,71.3518,255245.0
2022-03-03 12:00:00,76.78,76.93,76.65,76.69,190752.0,71.3332,71.4726,71.2124,71.2496,190752.0
2022-03-03 12:30:00,76.68,77.25,76.65,77.15,226237.0,71.2403,71.7699,71.2124,71.6769,226237.0
2022-03-03 13:00:00,77.14,77.56,77.02,77.53,219018.0,71.6677,72.0579,71.5562,72.03,219018.0
2022-03-03 13:30:00,77.52,77.75,77.36,77.53,213489.0,72.0207,72.2344,71.8721,72.03,213489.0
2022-03-03 14:00:00,77.53,77.73,77.41,77.58,188879.0,72.03,72.2158,71.9185,72.0764,188879.0
2022-03-03 14:30:00,77.58,77.64,77.11,77.15,183436.0,72.0764,72.1322,71.6398,71.6769,183436.0
2022-03-03 15:00:00,77.14,77.43,76.79,77.43,219692.0,71.6677,71.9371,71.3425,71.9371,219692.0
2022-03-03 15:30:00,77.42,77.44,77.0,77.39,685740.0,71.9278,71.9464,71.5376,71.8999,685740.0
2022-03-04 09:30:00,76.36,77.53,76.36,77.21,467301.0,70.943,72.03,70.943,71.7327,467301.0
2022-03-04 10:00:00,77.28,77.49,76.89,77.48,332160.0,71.7977,71.9928,71.4354,71.9835,332160.0
2022-03-04 10:30:00,77.46,77.6,76.9,76.98,325890.0,71.965,72.095,71.4447,71.519,325890.0
2022-03-04 11:00:00,76.98,77.1,76.73,76.82,228537.0,71.519,71.6305,71.2867,71.3704,228537.0
2022-03-04 11:30:00,76.83,77.02,76.48,76.59,211353.0,71.3796,71.5562,71.0545,71.1567,211353.0
2022-03-04 12:00:00,76.61,76.62,76.16,76.38,281582.0,71.1753,71.1845,70.7572,70.9616,281582.0
2022-03-04 12:30:00,76.39,76.94,76.31,76.87,223381.0,70.9709,71.4818,70.8965,71.4168,223381.0
2022-03-04 13:00:00,76.87,77.29,76.87,77.02,275745.0,71.4168,71.807,71.4168,71.5562,275745.0
2022-03-04 13:30:00,77.03,77.08,76.68,76.7,202879.0,71.5655,71.6119,71.2403,71.2589,202879.0
2022-03-04 14:00:00,76.71,77.33,76.69,77.32,215719.0,71.2682,71.8442,71.2496,71.8349,215719.0
2022-03-04 14:30:00,77.31,77.44,77.03,77.17,371528.0,71.8256,71.9464,71.5655,71.6955,371528.0
2022-03-04 15:00:00,77.17,77.77,77.17,77.75,364627.0,71.6955,72.253,71.6955,72.2344,364627.0
2022-03-04 15:30:00,77.73,77.75,77.47,77.72,924811.0,72.2158,72.2344,71.9742,72.2065,924811.0
2022-03-07 09:30:00,78.17,78.69,75.99,76.64,762242.0,72.6246,73.1077,70.5992,71.2031,762242.0
2022-03-07 10:00:00,76.62,77.64,76.19,76.2,713222.0,71.1845,72.1322,70.7851,70.7943,713222.0
2022-03-07 10:30:00,76.21,76.38,74.88,75.08,685979.0,70.8036,70.9616,69.568,69.7538,685979.0
2022-03-07 11:00:00,75.07,75.74,74.99,75.7,463405.0,69.7445,70.367,69.6702,70.3298,463405.0
2022-03-07 11:30:00,75.72,75.79,74.91,75.02,387725.0,70.3484,70.4134,69.5959,69.6981,387725.0
2022-03-07 12:00:00,75.02,75.07,73.55,73.71,459539.0,69.6981,69.7445,68.3323,68.481,459539.0
2022-03-07 12:30:00,73.7,73.81,73.35,73.69,403089.0,68.4717,68.5739,68.1465,68.4624,403089.0
2022-03-07 13:00:00,73.69,74.92,73.63,74.7,333048.0,68.4624,69.6051,68.4067,69.4008,333048.0
2022-03-07 13:30:00,74.72,75.12,74.58,74.94,333105.0,69.4193,69.791,69.2893,69.6237,333105.0
2022-03-07 14:00:00,74.95,75.13,74.38,74.58,275254.0,69.633,69.8002,69.1035,69.2893,275254.0
2022-03-07 14:30:00,74.59,74.71,74.29,74.37,325979.0,69.2986,69.41,69.0198,69.0942,325979.0
2022-03-07 15:00:00,74.39,74.55,74.13,74.47,332681.0,69.1127,69.2614,68.8712,69.1871,332681.0
2022-03-07 15:30:00,74.46,74.69,74.34,74.53,952559.0,69.1778,69.3915,69.0663,69.2428,952559.0
2022-03-08 09:30:00,76.61,77.47,76.12,77.14,1189869.0,71.1753,71.9742,70.72,71.6677,1189869.0
2022-03-08 10:00:00,77.14,77.48,76.39,76.85,923967.0,71.6677,71.9835,70.9709,71.3982,923967.0
2022-03-08 10:30:00,76.84,78.33,76.84,77.78,750751.0,71.3889,72.7732,71.3889,72.2623,750751.0
2022-03-08 11:00:00,77.77,77.88,76.94,77.06,488675.0,72.253,72.3552,71.4818,71.5933,488675.0
2022-03-08 11:30:00,77.05,78.12,76.82,77.92,339289.0,71.584,72.5781,71.3704,72.3923,339289.0
2022-03-08 12:00:00,77.93,78.26,76.14,76.36,459109.0,72.4016,72.7082,70.7386,70.943,459109.0
2022-03-08 12:30:00,76.38,76.53,75.15,76.31,365195.0,70.9616,71.1009,69.8188,70.8965,365195.0
2022-03-08 13:00:00,76.32,76.91,76.29,76.62,400310.0,70.9058,71.454,70.878,71.1845,400310.0
2022-03-08 13:30:00,76.6,76.82,76.17,76.81,358270.0,71.166,71.3704,70.7665,71.3611,358270.0
2022-03-08 14:00:00,76.79,76.8,75.92,76.51,282053.0,71.3425,71.3518,70.5342,71.0823,282053.0
2022-03-08 14:30:00,76.5,76.85,76.33,76.53,307409.0,71.0731,71.3982,70.9151,71.1009,307409.0
2022-03-08 15:00:00,76.52,77.03,76.44,76.45,347343.0,71.0916,71.5655,71.0173,71.0266,347343.0
2022-03-08 15:30:00,76.44,76.54,76.13,76.22,975445.0,71.0173,71.1102,70.7293,70.8129,975445.0
2022-03-09 09:30:00,74.8,75.32,73.5,75.26,812391.0,69.4937,69.9768,68.2859,69.921,812391.0
2022-03-09 10:00:00,75.25,75.83,75.14,75.71,402774.0,69.9117,70.4506,69.8095,70.3391,402774.0
2022-03-09 10:30:00,75.73,76.6,75.73,76.47,350414.0,70.3577,71.166,70.3577,71.0452,350414.0
2022-03-09 11:00:00,76.46,77.2,76.25,77.15,267839.0,71.0359,71.7234,70.8408,71.6769,267839.0
2022-03-09 11:30:00,77.11,77.28,76.78,76.99,278825.0,71.6398,71.7977,71.3332,71.5283,278825.0
2022-03-09 12:00:00,77.0,77.06,76.3,76.73,228524.0,71.5376,71.5933,70.8872,71.2867,228524.0
2022-03-09 12:30:00,76.75,76.77,74.85,75.27,512871.0,71.3053,71.3239,69.5401,69.9303,512871.0
2022-03-09 13:00:00,75.25,76.03,75.0,75.11,382334.0,69.9117,70.6364,69.6795,69.7817,382334.0
2022-03-09 13:30:00,75.1,75.34,74.71,74.79,315552.0,69.7724,69.9954,69.41,69.4844,315552.0
2022-03-09 14:00:00,74.78,75.27,74.53,74.97,317772.0,69.4751,69.9303,69.2428,69.6516,317772.0
2022-03-09 14:30:00,74.97,75.34,74.78,75.3,241219.0,69.6516,69.9954,69.4751,69.9582,241219.0
2022-03-09 15:00:00,75.31,75.6,75.02,75.4,269452.0,69.9675,70.2369,69.6981,70.0511,269452.0
2022-03-09 15:30:00,75.41,75.65,75.33,75.43,802495.0,70.0604,70.2834,69.9861,70.079,802495.0
2022-03-10 09:30:00,76.04,76.7,75.36,76.15,721241.0,70.6457,71.2589,70.0139,70.7479,721241.0
2022-03-10 10:00:00,76.16,76.82,75.62,76.57,483536.0,70.7572,71.3704,70.2555,71.1381,483536.0
2022-03-10 10:30:00,76.6,77.08,76.32,76.59,238707.0,71.166,71.6119,70.9058,71.1567,238707.0
2022-03-10 11:00:00,76.62,77.28,76.38,77.22,252300.0,71.1845,71.7977,70.9616,71.742,252300.0
2022-03-10 11:30:00,77.18,77.63,76.57,76.61,302582.0,71.7048,72.1229,71.1381,71.1753,302582.0
2022-03-10 12:00:00,76.59,77.47,76.56,77.35,272308.0,71.1567,71.9742,71.1288,71.8628,272308.0
2022-03-10 12:30:00,77.34,77.35,76.4,76.47,151369.0,71.8535,71.8628,70.9802,71.0452,151369.0
2022-03-10 13:00:00,76.49,76.94,76.41,76.94,181624.0,71.0638,71.4818,70.9894,71.4818,181624.0
2022-03-10 13:30:00,76.93,77.56,76.84,77.45,267678.0,71.4726,72.0579,71.3889,71.9557,267678.0
2022-03-10 14:00:00,77.45,77.9,77.4,77.71,287816.0,71.9557,72.3737,71.9092,72.1972,287816.0
2022-03-10 14:30:00,77.74,78.17,77.74,77.92,322000.0,72.2251,72.6246,72.2251,72.3923,322000.0
2022-03-10 15:00:00,77.92,78.25,77.67,78.09,281487.0,72.3923,72.6989,72.1601,72.5503,281487.0
2022-03-10 15:30:00,78.1,78.14,77.64,77.93,783101.0,72.5596,72.5967,72.1322,72.4016,783101.0
2022-03-11 09:30:00,77.36,79.93,77.36,79.81,846098.0,71.8721,74.2597,71.8721,74.1482,846098.0
2022-03-11 10:00:00,79.79,79.81,78.81,78.83,469621.0,74.1297,74.1482,73.2192,73.2378,469621.0
2022-03-11 10:30:00,78.81,78.94,78.1,78.48,304581.0,73.2192,73.34,72.5596,72.9126,304581.0
2022-03-11 11:00:00,78.51,78.65,77.99,78.14,255968.0,72.9405,73.0705,72.4574,72.5967,255968.0
2022-03-11 11:30:00,78.15,78.52,78.0,78.04,213943.0,72.606,72.9498,72.4666,72.5038,213943.0
2022-03-11 12:00:00,78.04,78.59,77.92,78.5,190362.0,72.5038,73.0148,72.3923,72.9312,190362.0
2022-03-11 12:30:00,78.51,78.78,78.49,78.75,211968.0,72.9405,73.1913,72.9219,73.1634,211968.0
2022-03-11 13:00:00,78.78,79.51,78.68,79.46,288211.0,73.1913,73.8695,73.0984,73.8231,288211.0
2022-03-11 13:30:00,79.46,79.53,79.13,79.29,224008.0,73.8231,73.8881,73.5165,73.6651,224008.0
2022-03-11 14:00:00,79.28,79.45,79.01,79.25,175320.0,73.6558,73.8138,73.405,73.628,175320.0
2022-03-11 14:30:00,79.22,79.35,78.97,79.06,202231.0,73.6001,73.7209,73.3678,73.4515,202231.0
2022-03-11 15:00:00,79.04,79.04,78.74,78.76,261245.0,73.4329,73.4329,73.1542,73.1727,261245.0
2022-03-11 15:30:00,78.74,78.75,78.42,78.5,646514.0,73.1542,73.1634,72.8569,72.9312,646514.0
2022-03-14 09:30:00,77.69,78.7,76.04,76.6,666481.0,72.1786,73.117,70.6457,71.166,666481.0
2022-03-14 10:00:00,76.56,77.59,76.16,77.37,474442.0,71.1288,72.0857,70.7572,71.8813,474442.0
2022-03-14 10:30:00,77.37,77.91,77.21,77.88,305905.0,71.8813,72.383,71.7327,72.3552,305905.0
2022-03-14 11:00:00,77.86,78.08,77.26,77.3,305303.0,72.3366,72.541,71.7791,71.8163,305303.0
2022-03-14 11:30:00,77.29,77.47,76.57,76.72,236637.0,71.807,71.9742,71.1381,71.2775,236637.0
2022-03-14 12:00:00,76.75,77.3,76.6,77.07,237619.0,71.3053,71.8163,71.166,71.6026,237619.0
2022-03-14 12:30:00,77.06,77.32,76.86,76.89,243804.0,71.5933,71.8349,71.4075,71.4354,243804.0
2022-03-14 13:00:00,76.9,77.07,76.69,76.75,205045.0,71.4447,71.6026,71.2496,71.3053,205045.0
2022-03-14 13:30:00,76.76,76.77,75.99,76.08,281567.0,71.3146,71.3239,70.5992,70.6829,281567.0
2022-03-14 14:00:00,76.09,76.17,75.51,75.65,180050.0,70.6921,70.7665,70.1533,70.2834,180050.0
2022-03-14 14:30:00,75.67,76.0,75.53,75.85,222031.0,70.3019,70.6085,70.1719,70.4692,222031.0
2022-03-14 15:00:00,75.86,76.17,75.81,76.06,280825.0,70.4785,70.7665,70.432,70.6643,280825.0
2022-03-14 15:30:00,76.06,76.69,75.89,76.66,828491.0,70.6643,71.2496,70.5063,71.2217,828491.0
2022-03-15 09:30:00,75.1,75.32,73.9,74.08,751307.0,69.7724,69.9768,68.6575,68.8247,751307.0
2022-03-15 10:00:00,74.07,74.47,73.2,74.2,632427.0,68.8154,69.1871,68.0072,68.9362,632427.0
2022-03-15 10:30:00,74.21,74.55,73.76,73.78,334932.0,68.9455,69.2614,68.5274,68.546,334932.0
2022-03-15 11:00:00,73.79,73.81,73.17,73.57,304407.0,68.5553,68.5739,67.9793,68.3509,304407.0
2022-03-15 11:30:00,73.57,74.85,73.44,74.81,392072.0,68.3509,69.5401,68.2301,69.5029,392072.0
2022-03-15 12:00:00,74.75,75.29,74.3,75.21,232080.0,69.4472,69.9489,69.0291,69.8746,232080.0
2022-03-15 12:30:00,75.2,75.29,74.53,74.8,399985.0,69.8653,69.9489,69.2428,69.4937,399985.0
2022-03-15 13:00:00,74.81,75.23,74.29,74.44,235095.0,69.5029,69.8932,69.0198,69.1592,235095.0
2022-03-15 13:30:00,74.44,74.85,74.31,74.65,199662.0,69.1592,69.5401,69.0384,69.3543,199662.0
2022-03-15 14:00:00,74.62,74.8,74.15,74.48,229733.0,69.3264,69.4937,68.8898,69.1964,229733.0
2022-03-15 14:30:00,74.5,74.89,74.35,74.81,191720.0,69.2149,69.5773,69.0756,69.5029,191720.0
2022-03-15 15:00:00,74.81,74.88,74.57,74.61,270690.0,69.5029,69.568,69.28,69.3171,270690.0
2022-03-15 15:30:00,74.61,74.69,74.23,74.41,1227074.0,69.3171,69.3915,68.9641,69.1313,1227074.0
2022-03-16 09:30:00,75.16,75.67,74.67,75.23,530505.0,69.8281,70.3019,69.3729,69.8932,530505.0
2022-03-16 10:00:00,75.26,75.88,75.04,75.44,403001.0,69.921,70.497,69.7166,70.0883,403001.0
2022-03-16 10:30:00,75.4,75.79,75.1,75.79,340710.0,70.0511,70.4134,69.7724,70.4134,340710.0
2022-03-16 11:00:00,75.84,76.0,75.35,75.45,293795.0,70.4599,70.6085,70.0046,70.0975,293795.0
2022-03-16 11:30:00,75.43,75.47,75.05,75.35,183627.0,70.079,70.1161,69.7259,70.0046,183627.0
2022-03-16 12:00:00,75.34,75.54,75.2,75.3,170497.0,69.9954,70.1812,69.8653,69.9582,170497.0
2022-03-16 12:30:00,75.27,75.49,75.23,75.47,142242.0,69.9303,70.1347,69.8932,70.1161,142242.0
2022-03-16 13:00:00,75.46,75.53,75.0,75.23,162987.0,70.1068,70.1719,69.6795,69.8932,162987.0
2022-03-16 13:30:00,75.21,75.43,75.21,75.27,150933.0,69.8746,70.079,69.8746,69.9303,150933.0
2022-03-16 14:00:00,75.27,75.39,74.6,74.62,235435.0,69.9303,70.0418,69.3078,69.3264,235435.0
2022-03-16 14:30:00,74.62,74.94,74.24,74.42,324935.0,69.3264,69.6237,68.9734,69.1406,324935.0
2022-03-16 15:00:00,74.43,74.92,74.4,74.78,312401.0,69.1499,69.6051,69.122,69.4751,312401.0
2022-03-16 15:30:00,74.79,74.93,74.67,74.85,617135.0,69.4844,69.6144,69.3729,69.5401,617135.0
2022-03-17 09:30:00,75.75,76.66,75.62,76.03,500959.0,70.3763,71.2217,70.2555,70.6364,500959.0
2022-03-17 10:00:00,76.06,76.61,75.74,76.16,320361.0,70.6643,71.1753,70.367,70.7572,320361.0
2022-03-17 10:30:00,76.17,76.37,75.58,75.84,345399.0,70.7665,70.9523,70.2183,70.4599,345399.0
2022-03-17 11:00:00,75.82,76.18,75.76,76.18,204036.0,70.4413,70.7758,70.3856,70.7758,204036.0
2022-03-17 11:30:00,76.18,76.73,76.08,76.64,217460.0,70.7758,71.2867,70.6829,71.2031,217460.0
2022-03-17 12:00:00,76.65,76.95,76.57,76.86,335172.0,71.2124,71.4911,71.1381,71.4075,335172.0
2022-03-17 12:30:00,76.88,76.88,76.47,76.65,248564.0,71.4261,71.4261,71.0452,71.2124,248564.0
2022-03-17 13:00:00,76.65,76.87,76.59,76.7,210258.0,71.2124,71.4168,71.1567,71.2589,210258.0
2022-03-17 13:30:00,76.71,76.85,76.54,76.61,234279.0,71.2682,71.3982,71.1102,71.1753,234279.0
2022-03-17 14:00:00,76.61,76.79,76.45,76.61,312147.0,71.1753,71.3425,71.0266,71.1753,312147.0
2022-03-17 14:30:00,76.59,76.98,76.57,76.94,287340.0,71.1567,71.519,71.1381,71.4818,287340.0
2022-03-17 15:00:00,76.94,77.11,76.77,77.06,330546.0,71.4818,71.6398,71.3239,71.5933,330546.0
2022-03-17 15:30:00,77.06,77.25,76.82,77.15,734204.0,71.5933,71.7699,71.3704,71.6769,734204.0
2022-03-18 09:30:00,77.11,77.33,76.15,76.17,1328276.0,71.6398,71.8442,70.7479,70.7665,1328276.0
2022-03-18 10:00:00,76.16,76.63,76.06,76.43,290142.0,70.7572,71.1938,70.6643,71.008,290142.0
2022-03-18 10:30:00,76.43,77.12,76.43,77.02,325036.0,71.008,71.6491,71.008,71.5562,325036.0
2022-03-18 11:00:00,77.0,77.18,76.7,77.03,261642.0,71.5376,71.7048,71.2589,71.5655,261642.0
2022-03-18 11:30:00,77.06,77.39,77.04,77.39,168645.0,71.5933,71.8999,71.5748,71.8999,168645.0
2022-03-18 12:00:00,77.37,77.54,77.16,77.48,206674.0,71.8813,72.0393,71.6862,71.9835,206674.0
2022-03-18 12:30:00,77.48,77.78,77.42,77.73,195965.0,71.9835,72.2623,71.9278,72.2158,195965.0
2022-03-18 13:00:00,77.74,78.26,77.73,78.25,207533.0,72.2251,72.7082,72.2158,72.6989,207533.0
2022-03-18 13:30:00,78.25,78.27,78.05,78.2,288779.0,72.6989,72.7175,72.5131,72.6525,288779.0
2022-03-18 14:00:00,78.2,78.24,77.93,77.99,231131.0,72.6525,72.6896,72.4016,72.4574,231131.0
2022-03-18 14:30:00,77.99,78.09,77.9,77.95,275669.0,72.4574,72.5503,72.3737,72.4202,275669.0
2022-03-18 15:00:00,77.96,78.4,77.96,78.21,348490.0,72.4295,72.8383,72.4295,72.6618,348490.0
2022-03-18 15:30:00,78.22,78.38,77.93,78.31,1210850.0,72.671,72.8197,72.4016,72.7547,1210850.0
2022-03-21 09:30:00,79.8,80.22,79.29,79.46,549328.0,74.139,74.5292,73.6651,73.8231,549328.0
2022-03-21 10:00:00,79.42,79.68,79.17,79.5,230167.0,73.7859,74.0275,73.5536,73.8602,230167.0
2022-03-21 10:30:00,79.51,79.81,79.25,79.69,184063.0,73.8695,74.1482,73.628,74.0368,184063.0
2022-03-21 11:00:00,79.69,80.04,79.61,79.7,225933.0,74.0368,74.3619,73.9624,74.046,225933.0
2022-03-21 11:30:00,79.7,79.7,79.44,79.7,168829.0,74.046,74.046,73.8045,74.046,168829.0
2022-03-21 12:00:00,79.71,79.99,79.64,79.92,168798.0,74.0553,74.3155,73.9903,74.2504,168798.0
2022-03-21 12:30:00,79.92,79.92,79.45,79.59,173163.0,74.2504,74.2504,73.8138,73.9439,173163.0
2022-03-21 13:00:00,79.58,79.58,79.21,79.45,147803.0,73.9346,73.9346,73.5908,73.8138,147803.0
2022-03-21 13:30:00,79.47,79.75,79.43,79.58,168038.0,73.8324,74.0925,73.7952,73.9346,168038.0
2022-03-21 14:00:00,79.57,79.97,79.46,79.96,237037.0,73.9253,74.2969,73.8231,74.2876,237037.0
2022-03-21 14:30:00,79.97,80.2,79.82,79.85,217854.0,74.2969,74.5106,74.1575,74.1854,217854.0
2022-03-21 15:00:00,79.84,80.01,79.49,79.98,287512.0,74.1761,74.3341,73.8509,74.3062,287512.0
2022-03-21 15:30:00,79.98,80.02,79.68,80.01,672428.0,74.3062,74.3433,74.0275,74.3341,672428.0
2022-03-22 09:30:00,79.94,80.24,79.4,80.18,376833.0,74.269,74.5477,73.7673,74.492,376833.0
2022-03-22 10:00:00,80.21,80.25,79.26,79.48,270069.0,74.5199,74.557,73.6373,73.8417,270069.0
2022-03-22 10:30:00,79.49,79.49,78.92,78.95,223046.0,73.8509,73.8509,73.3214,73.3493,223046.0
2022-03-22 11:00:00,78.95,79.08,78.53,78.53,234643.0,73.3493,73.47,72.9591,72.9591,234643.0
2022-03-22 11:30:00,78.56,78.59,78.27,78.43,175913.0,72.9869,73.0148,72.7175,72.8661,175913.0
2022-03-22 12:00:00,78.43,78.71,78.38,78.6,142920.0,72.8661,73.1263,72.8197,73.0241,142920.0
2022-03-22 12:30:00,78.61,79.05,78.54,79.04,192471.0,73.0334,73.4422,72.9683,73.4329,192471.0
2022-03-22 13:00:00,79.04,79.47,78.92,79.45,158277.0,73.4329,73.8324,73.3214,73.8138,158277.0
2022-03-22 13:30:00,79.48,79.69,79.4,79.5,155264.0,73.8417,74.0368,73.7673,73.8602,155264.0
2022-03-22 14:00:00,79.49,79.58,79.27,79.31,106370.0,73.8509,73.9346,73.6466,73.6837,106370.0
2022-03-22 14:30:00,79.33,79.44,79.23,79.27,87017.0,73.7023,73.8045,73.6094,73.6466,87017.0
2022-03-22 15:00:00,79.25,79.33,79.06,79.09,118579.0,73.628,73.7023,73.4515,73.4793,118579.0
2022-03-22 15:30:00,79.09,79.48,79.0,79.24,442800.0,73.4793,73.8417,73.3957,73.6187,442800.0
2022-03-23 09:30:00,80.07,80.94,80.07,80.17,448440.0,74.3898,75.1981,74.3898,74.4827,448440.0
2022-03-23 10:00:00,80.17,80.36,79.69,79.95,233259.0,74.4827,74.6592,74.0368,74.2783,233259.0
2022-03-23 10:30:00,79.95,80.44,79.78,80.37,354217.0,74.2783,74.7336,74.1204,74.6685,354217.0
2022-03-23 11:00:00,80.38,80.82,80.28,80.82,225777.0,74.6778,75.0866,74.5849,75.0866,225777.0
2022-03-23 11:30:00,80.82,80.87,80.18,80.2,136568.0,75.0866,75.133,74.492,74.5106,136568.0
2022-03-23 12:00:00,80.21,80.5,80.04,80.48,193814.0,74.5199,74.7893,74.3619,74.7707,193814.0
2022-03-23 12:30:00,80.47,80.55,80.25,80.28,152952.0,74.7614,74.8358,74.557,74.5849,152952.0
2022-03-23 13:00:00,80.27,80.43,80.18,80.23,130838.0,74.5756,74.7243,74.492,74.5385,130838.0
2022-03-23 13:30:00,80.21,80.48,80.09,80.48,115568.0,74.5199,74.7707,74.4084,74.7707,115568.0
2022-03-23 14:00:00,80.5,80.66,80.36,80.64,104474.0,74.7893,74.9379,74.6592,74.9194,104474.0
2022-03-23 14:30:00,80.64,80.78,80.55,80.75,198623.0,74.9194,75.0494,74.8358,75.0216,198623.0
2022-03-23 15:00:00,80.75,80.95,80.73,80.88,166921.0,75.0216,75.2074,75.003,75.1423,166921.0
2022-03-23 15:30:00,80.88,80.91,80.32,80.46,564433.0,75.1423,75.1702,74.6221,74.7521,564433.0
2022-03-24 09:30:00,80.99,81.05,80.39,80.58,296495.0,75.2445,75.3003,74.6871,74.8636,296495.0
2022-03-24 10:00:00,80.59,81.2,80.55,81.19,191644.0,74.8729,75.4396,74.8358,75.4303,191644.0
2022-03-24 10:30:00,81.18,81.31,80.91,81.31,170775.0,75.4211,75.5418,75.1702,75.5418,170775.0
2022-03-24 11:00:00,81.29,81.65,81.16,81.63,216185.0,75.5233,75.8577,75.4025,75.8391,216185.0
2022-03-24 11:30:00,81.63,81.74,81.54,81.59,144878.0,75.8391,75.9413,75.7555,75.802,144878.0
2022-03-24 12:00:00,81.6,81.73,81.42,81.45,107019.0,75.8113,75.932,75.644,75.6719,107019.0
2022-03-24 12:30:00,81.45,81.61,81.32,81.5,91560.0,75.6719,75.8206,75.5511,75.7184,91560.0
2022-03-24 13:00:00,81.51,81.53,81.24,81.44,134603.0,75.7276,75.7462,75.4768,75.6626,134603.0
2022-03-24 13:30:00,81.45,81.75,81.34,81.41,166848.0,75.6719,75.9506,75.5697,75.6347,166848.0
2022-03-24 14:00:00,81.4,81.69,81.36,81.66,153730.0,75.6255,75.8949,75.5883,75.867,153730.0
2022-03-24 14:30:00,81.66,81.68,81.14,81.4,150693.0,75.867,75.8856,75.3839,75.6255,150693.0
2022-03-24 15:00:00,81.39,81.72,81.28,81.58,136663.0,75.6162,75.9228,75.514,75.7927,136663.0
2022-03-24 15:30:00,81.58,81.64,81.31,81.39,405248.0,75.7927,75.8484,75.5418,75.6162,405248.0
2022-03-25 09:30:00,81.0,81.55,80.76,81.16,442316.0,75.2538,75.7648,75.0309,75.4025,442316.0
2022-03-25 10:00:00,81.18,81.4,81.1,81.27,205418.0,75.4211,75.6255,75.3467,75.5047,205418.0
2022-03-25 10:30:00,81.26,81.5,81.06,81.39,312487.0,75.4954,75.7184,75.3096,75.6162,312487.0
2022-03-25 11:00:00,81.4,81.71,81.23,81.69,448477.0,75.6255,75.9135,75.4675,75.8949,448477.0
2022-03-25 11:30:00,81.68,81.89,81.55,81.65,160466.0,75.8856,76.0807,75.7648,75.8577,160466.0
2022-03-25 12:00:00,81.65,81.79,81.34,81.72,93892.0,75.8577,75.9878,75.5697,75.9228,93892.0
2022-03-25 12:30:00,81.71,82.02,81.7,81.97,235306.0,75.9135,76.2015,75.9042,76.155,235306.0
2022-03-25 13:00:00,81.98,82.2,81.75,81.96,173278.0,76.1643,76.3687,75.9506,76.1457,173278.0
2022-03-25 13:30:00,81.97,82.31,81.97,82.22,190310.0,76.155,76.4709,76.155,76.3873,190310.0
2022-03-25 14:00:00,82.22,82.38,82.21,82.37,269492.0,76.3873,76.5359,76.378,76.5266,269492.0
2022-03-25 14:30:00,82.37,82.41,82.21,82.22,87916.0,76.5266,76.5638,76.378,76.3873,87916.0
2022-03-25 15:00:00,82.22,82.26,82.04,82.18,112489.0,76.3873,76.4244,76.22,76.3501,112489.0
2022-03-25 15:30:00,82.15,82.34,82.07,82.23,536035.0,76.3222,76.4988,76.2479,76.3966,536035.0
2022-03-28 09:30:00,81.03,81.74,80.74,81.54,558527.0,75.2817,75.9413,75.0123,75.7555,558527.0
2022-03-28 10:00:00,81.54,82.06,81.32,82.03,228199.0,75.7555,76.2386,75.5511,76.2108,228199.0
2022-03-28 10:30:00,82.07,82.44,82.0,82.06,198239.0,76.2479,76.5917,76.1829,76.2386,198239.0
2022-03-28 11:00:00,82.07,82.36,81.9,81.91,140635.0,76.2479,76.5173,76.09,76.0993,140635.0
2022-03-28 11:30:00,81.92,82.0,81.73,81.92,108252.0,76.1086,76.1829,75.932,76.1086,108252.0
2022-03-28 12:00:00,81.9,82.01,81.67,81.95,65624.0,76.09,76.1922,75.8763,76.1364,65624.0
2022-03-28 12:30:00,81.95,82.04,81.78,81.78,81595.0,76.1364,76.22,75.9785,75.9785,81595.0
2022-03-28 13:00:00,81.79,81.87,81.55,81.6,108098.0,75.9878,76.0621,75.7648,75.8113,108098.0
2022-03-28 13:30:00,81.61,81.82,81.57,81.67,73532.0,75.8206,76.0157,75.7834,75.8763,73532.0
2022-03-28 14:00:00,81.67,81.69,81.5,81.63,93982.0,75.8763,75.8949,75.7184,75.8391,93982.0
2022-03-28 14:30:00,81.63,81.94,81.63,81.76,96188.0,75.8391,76.1271,75.8391,75.9599,96188.0
2022-03-28 15:00:00,81.76,81.76,81.48,81.51,147773.0,75.9599,75.9599,75.6998,75.7276,147773.0
2022-03-28 15:30:00,81.52,81.98,81.46,81.97,416314.0,75.7369,76.1643,75.6812,76.155,416314.0
2022-03-29 09:30:00,80.66,81.48,80.48,81.13,429847.0,74.9379,75.6998,74.7707,75.3746,429847.0
2022-03-29 10:00:00,81.13,81.57,80.82,81.53,221269.0,75.3746,75.7834,75.0866,75.7462,221269.0
2022-03-29 10:30:00,81.56,82.2,81.52,81.85,200881.0,75.7741,76.3687,75.7369,76.0435,200881.0
2022-03-29 11:00:00,81.85,82.03,81.68,81.9,98767.0,76.0435,76.2108,75.8856,76.09,98767.0
2022-03-29 11:30:00,81.92,82.19,81.9,82.06,111519.0,76.1086,76.3594,76.09,76.2386,111519.0
2022-03-29 12:00:00,82.1,82.23,81.77,82.12,127072.0,76.2758,76.3966,75.9692,76.2944,127072.0
2022-03-29 12:30:00,82.11,82.22,81.94,82.05,130331.0,76.2851,76.3873,76.1271,76.2293,130331.0
2022-03-29 13:00:00,82.05,82.12,81.87,82.05,115669.0,76.2293,76.2944,76.0621,76.2293,115669.0
2022-03-29 13:30:00,82.06,82.28,81.94,82.27,164002.0,76.2386,76.443,76.1271,76.4337,164002.0
2022-03-29 14:00:00,82.26,82.41,82.04,82.39,180731.0,76.4244,76.5638,76.22,76.5452,180731.0
2022-03-29 14:30:00,82.38,82.46,82.23,82.37,95906.0,76.5359,76.6103,76.3966,76.5266,95906.0
2022-03-29 15:00:00,82.37,82.72,82.3,82.72,174282.0,76.5266,76.8518,76.4616,76.8518,174282.0
2022-03-29 15:30:00,82.72,83.15,82.68,83.14,653887.0,76.8518,77.2513,76.8146,77.242,653887.0
2022-03-30 09:30:00,84.18,85.29,83.71,85.0,641557.0,78.2082,79.2395,77.7716,78.9701,641557.0
2022-03-30 10:00:00,85.01,85.19,84.74,85.15,192786.0,78.9794,79.1466,78.7285,79.1094,192786.0
2022-03-30 10:30:00,85.13,85.28,84.8,85.17,187028.0,79.0908,79.2302,78.7843,79.128,187028.0
2022-03-30 11:00:00,85.19,85.5,84.85,85.0,208291.0,79.1466,79.4346,78.8307,78.9701,208291.0
2022-03-30 11:30:00,85.02,85.22,84.9,85.19,134347.0,78.9886,79.1745,78.8772,79.1466,134347.0
2022-03-30 12:00:00,85.2,85.4,85.02,85.14,358220.0,79.1559,79.3417,78.9886,79.1001,358220.0
2022-03-30 12:30:00,85.16,85.38,85.12,85.35,151686.0,79.1187,79.3231,79.0816,79.2952,151686.0
2022-03-30 13:00:00,85.33,85.33,84.8,84.89,238786.0,79.2767,79.2767,78.7843,78.8679,238786.0
2022-03-30 13:30:00,84.9,84.97,84.83,84.95,137450.0,78.8772,78.9422,78.8121,78.9236,137450.0
2022-03-30 14:00:00,84.94,85.14,84.91,85.1,164512.0,78.9143,79.1001,78.8865,79.063,164512.0
2022-03-30 14:30:00,85.11,85.13,84.95,84.98,162933.0,79.0723,79.0908,78.9236,78.9515,162933.0
2022-03-30 15:00:00,84.98,85.07,84.79,84.92,461473.0,78.9515,79.0351,78.775,78.8957,461473.0
2022-03-30 15:30:00,84.92,85.36,84.8,85.35,889258.0,78.8957,79.3045,78.7843,79.2952,889258.0
2022-03-31 09:30:00,84.59,86.68,84.19,86.31,543393.0,78.5892,80.5309,78.2175,80.1871,543393.0
2022-03-31 10:00:00,86.3,86.78,86.1,86.66,388464.0,80.1778,80.6238,79.992,80.5123,388464.0
2022-03-31 10:30:00,86.67,86.96,86.42,86.77,427685.0,80.5216,80.791,80.2893,80.6145,427685.0
2022-03-31 11:00:00,86.77,86.85,86.44,86.52,259348.0,80.6145,80.6888,80.3079,80.3822,259348.0
2022-03-31 11:30:00,86.52,86.79,86.33,86.68,208541.0,80.3822,80.6331,80.2057,80.5309,208541.0
2022-03-31 12:00:00,86.68,86.99,86.57,86.95,171754.0,80.5309,80.8189,80.4287,80.7817,171754.0
2022-03-31 12:30:00,86.95,87.06,86.82,87.06,283981.0,80.7817,80.8839,80.661,80.8839,283981.0
2022-03-31 13:00:00,87.04,87.1,86.92,87.02,213589.0,80.8653,80.9211,80.7539,80.8468,213589.0
2022-03-31 13:30:00,87.01,87.04,86.79,86.79,182361.0,80.8375,80.8653,80.6331,80.6331,182361.0
2022-03-31 14:00:00,86.8,86.83,86.2,86.21,273111.0,80.6424,80.6702,80.0849,80.0942,273111.0
2022-03-31 14:30:00,86.2,86.29,85.76,86.08,197283.0,80.0849,80.1686,79.6762,79.9735,197283.0
2022-03-31 15:00:00,86.09,86.46,86.09,86.38,275372.0,79.9827,80.3265,79.9827,80.2522,275372.0
2022-03-31 15:30:00,86.37,86.41,85.49,85.49,848309.0,80.2429,80.28,79.4253,79.4253,848309.0
2022-04-01 09:30:00,85.28,86.27,85.0,85.69,404892.0,79.2302,80.15,78.9701,79.6111,404892.0
2022-04-01 10:00:00,85.65,85.91,84.95,85.0,216934.0,79.574,79.8155,78.9236,78.9701,216934.0
2022-04-01 10:30:00,84.99,85.25,84.82,84.9,174325.0,78.9608,79.2023,78.8028,78.8772,174325.0
2022-04-01 11:00:00,84.9,85.34,84.83,85.26,155110.0,78.8772,79.2859,78.8121,79.2116,155110.0
2022-04-01 11:30:00,85.22,85.25,84.85,84.95,115624.0,79.1745,79.2023,78.8307,78.9236,115624.0
2022-04-01 12:00:00,84.95,85.04,84.73,84.82,81559.0,78.9236,79.0072,78.7192,78.8028,81559.0
2022-04-01 12:30:00,84.82,84.82,84.51,84.75,100527.0,78.8028,78.8028,78.5148,78.7378,100527.0
2022-04-01 13:00:00,84.75,84.77,84.29,84.37,93071.0,78.7378,78.7564,78.3104,78.3848,93071.0
2022-04-01 13:30:00,84.36,84.56,84.27,84.34,76362.0,78.3755,78.5613,78.2919,78.3569,76362.0
2022-04-01 14:00:00,84.36,84.63,84.35,84.63,96472.0,78.3755,78.6263,78.3662,78.6263,96472.0
2022-04-01 14:30:00,84.63,84.79,84.52,84.6,99243.0,78.6263,78.775,78.5241,78.5984,99243.0
2022-04-01 15:00:00,84.59,84.75,84.46,84.66,148900.0,78.5892,78.7378,78.4684,78.6542,148900.0
2022-04-01 15:30:00,84.65,84.94,84.49,84.79,423813.0,78.6449,78.9143,78.4962,78.775,423813.0
2022-04-04 09:30:00,85.01,85.43,84.45,85.41,413059.0,78.9794,79.3696,78.4591,79.351,413059.0
2022-04-04 10:00:00,85.4,85.98,85.08,85.84,405890.0,79.3417,79.8805,79.0444,79.7505,405890.0
2022-04-04 10:30:00,85.85,85.85,84.82,84.86,199984.0,79.7598,79.7598,78.8028,78.84,199984.0
2022-04-04 11:00:00,84.85,84.93,84.53,84.84,120368.0,78.8307,78.905,78.5334,78.8214,120368.0
2022-04-04 11:30:00,84.84,84.89,84.59,84.83,103001.0,78.8214,78.8679,78.5892,78.8121,103001.0
2022-04-04 12:00:00,84.84,84.99,84.63,84.73,114869.0,78.8214,78.9608,78.6263,78.7192,114869.0
2022-04-04 12:30:00,84.73,84.82,84.55,84.76,126269.0,78.7192,78.8028,78.552,78.7471,126269.0
2022-04-04 13:00:00,84.71,84.95,84.6,84.8,161286.0,78.7006,78.9236,78.5984,78.7843,161286.0
2022-04-04 13:30:00,84.79,84.98,84.78,84.97,139406.0,78.775,78.9515,78.7657,78.9422,139406.0
2022-04-04 14:00:00,84.99,85.18,84.92,85.01,160824.0,78.9608,79.1373,78.8957,78.9794,160824.0
2022-04-04 14:30:00,85.0,85.01,84.74,84.93,174734.0,78.9701,78.9794,78.7285,78.905,174734.0
2022-04-04 15:00:00,84.95,85.21,84.9,85.13,111726.0,78.9236,79.1652,78.8772,79.0908,111726.0
2022-04-04 15:30:00,85.13,85.22,84.99,85.06,304823.0,79.0908,79.1745,78.9608,79.0258,304823.0
2022-04-05 09:30:00,85.51,86.44,85.48,86.22,390249.0,79.4439,80.3079,79.416,80.1035,390249.0
2022-04-05 10:00:00,86.21,86.41,85.29,85.5,136636.0,80.0942,80.28,79.2395,79.4346,136636.0
2022-04-05 10:30:00,85.44,85.77,85.3,85.55,173227.0,79.3789,79.6854,79.2488,79.481,173227.0
2022-04-05 11:00:00,85.55,85.81,85.53,85.61,154218.0,79.481,79.7226,79.4625,79.5368,154218.0
2022-04-05 11:30:00,85.66,85.83,85.24,85.26,147683.0,79.5832,79.7412,79.193,79.2116,147683.0
2022-04-05 12:00:00,85.27,85.47,85.22,85.29,63923.0,79.2209,79.4067,79.1745,79.2395,63923.0
2022-04-05 12:30:00,85.28,85.46,85.12,85.4,51704.0,79.2302,79.3974,79.0816,79.3417,51704.0
2022-04-05 13:00:00,85.41,85.73,85.41,85.7,77562.0,79.351,79.6483,79.351,79.6204,77562.0
2022-04-05 13:30:00,85.68,85.79,85.37,85.55,152462.0,79.6018,79.704,79.3138,79.481,152462.0
2022-04-05 14:00:00,85.56,85.62,85.35,85.43,147459.0,79.4903,79.5461,79.2952,79.3696,147459.0
2022-04-05 14:30:00,85.42,85.52,85.36,85.48,109067.0,79.3603,79.4532,79.3045,79.416,109067.0
2022-04-05 15:00:00,85.49,85.57,85.01,85.1,230343.0,79.4253,79.4996,78.9794,79.063,230343.0
2022-04-05 15:30:00,85.1,85.12,84.64,84.71,500627.0,79.063,79.0816,78.6356,78.7006,500627.0
2022-04-06 09:30:00,85.35,85.73,84.03,84.59,371464.0,79.2952,79.6483,78.0689,78.5892,371464.0
2022-04-06 10:00:00,84.59,85.65,84.56,85.42,222352.0,78.5892,79.574,78.5613,79.3603,222352.0
2022-04-06 10:30:00,85.38,85.85,85.36,85.72,185125.0,79.3231,79.7598,79.3045,79.639,185125.0
2022-04-06 11:00:00,85.75,85.9,85.39,85.42,158479.0,79.6669,79.8062,79.3324,79.3603,158479.0
2022-04-06 11:30:00,85.41,85.51,85.01,85.45,258382.0,79.351,79.4439,78.9794,79.3881,258382.0
2022-04-06 12:00:00,85.45,85.77,85.26,85.41,163438.0,79.3881,79.6854,79.2116,79.351,163438.0
2022-04-06 12:30:00,85.45,85.94,85.45,85.94,156732.0,79.3881,79.8434,79.3881,79.8434,156732.0
2022-04-06 13:00:00,85.94,85.94,85.48,85.65,131830.0,79.8434,79.8434,79.416,79.574,131830.0
2022-04-06 13:30:00,85.62,85.78,85.25,85.51,152045.0,79.5461,79.6947,79.2023,79.4439,152045.0
2022-04-06 14:00:00,85.48,85.84,85.1,85.19,220815.0,79.416,79.7505,79.063,79.1466,220815.0
2022-04-06 14:30:00,85.23,85.86,85.19,85.79,142970.0,79.1837,79.7691,79.1466,79.704,142970.0
2022-04-06 15:00:00,85.79,85.92,85.44,85.46,142911.0,79.704,79.8248,79.3789,79.3974,142911.0
2022-04-06 15:30:00,85.43,85.7,85.31,85.58,436439.0,79.3696,79.6204,79.2581,79.5089,436439.0
2022-04-07 09:30:00,85.97,86.37,85.16,85.23,346018.0,79.8713,80.2429,79.1187,79.1837,346018.0
2022-04-07 10:00:00,85.24,85.41,84.8,85.14,238338.0,79.193,79.351,78.7843,79.1001,238338.0
2022-04-07 10:30:00,85.19,85.38,84.72,84.79,282938.0,79.1466,79.3231,78.7099,78.775,282938.0
2022-04-07 11:00:00,84.8,85.13,84.43,84.51,195507.0,78.7843,79.0908,78.4405,78.5148,195507.0
2022-04-07 11:30:00,84.51,84.71,83.95,84.45,170453.0,78.5148,78.7006,77.9946,78.4591,170453.0
2022-04-07 12:00:00,84.44,84.44,84.01,84.07,161194.0,78.4498,78.4498,78.0503,78.106,161194.0
2022-04-07 12:30:00,84.1,84.42,84.08,84.33,141884.0,78.1339,78.4312,78.1153,78.3476,141884.0
2022-04-07 13:00:00,84.32,84.81,84.32,84.78,110814.0,78.3383,78.7935,78.3383,78.7657,110814.0
2022-04-07 13:30:00,84.78,84.9,84.58,84.89,112832.0,78.7657,78.8772,78.5799,78.8679,112832.0
2022-04-07 14:00:00,84.91,85.27,84.86,85.18,121345.0,78.8865,79.2209,78.84,79.1373,121345.0
2022-04-07 14:30:00,85.16,85.5,85.09,85.37,125819.0,79.1187,79.4346,79.0537,79.3138,125819.0
2022-04-07 15:00:00,85.39,85.63,85.36,85.61,149360.0,79.3324,79.5554,79.3045,79.5368,149360.0
2022-04-07 15:30:00,85.61,86.05,85.54,85.87,443466.0,79.5368,79.9456,79.4718,79.7783,443466.0
2022-04-08 09:30:00,86.52,87.1,85.75,86.76,398499.0,80.3822,80.9211,79.6669,80.6052,398499.0
2022-04-08 10:00:00,86.75,86.89,86.58,86.84,176192.0,80.5959,80.726,80.438,80.6795,176192.0
2022-04-08 10:30:00,86.85,87.67,86.81,87.67,253627.0,80.6888,81.4507,80.6517,81.4507,253627.0
2022-04-08 11:00:00,87.65,87.67,87.18,87.32,161535.0,81.4321,81.4507,80.9954,81.1255,161535.0
2022-04-08 11:30:00,87.32,87.6,87.32,87.54,120706.0,81.1255,81.3856,81.1255,81.3299,120706.0
2022-04-08 12:00:00,87.54,87.63,87.24,87.34,362024.0,81.3299,81.4135,81.0512,81.1441,362024.0
2022-04-08 12:30:00,87.34,87.39,87.03,87.19,377047.0,81.1441,81.1905,80.8561,81.0047,377047.0
2022-04-08 13:00:00,87.18,87.43,87.14,87.18,116809.0,80.9954,81.2277,80.9583,80.9954,116809.0
2022-04-08 13:30:00,87.19,87.24,87.01,87.09,95433.0,81.0047,81.0512,80.8375,80.9118,95433.0
2022-04-08 14:00:00,87.09,87.24,86.98,87.02,128319.0,80.9118,81.0512,80.8096,80.8468,128319.0
2022-04-08 14:30:00,87.01,87.08,86.93,87.02,156803.0,80.8375,80.9025,80.7632,80.8468,156803.0
2022-04-08 15:00:00,87.02,87.39,86.94,87.39,142734.0,80.8468,81.1905,80.7724,81.1905,142734.0
2022-04-08 15:30:00,87.39,87.39,86.72,86.91,542791.0,81.1905,81.1905,80.568,80.7446,542791.0
2022-04-11 09:30:00,86.22,86.34,85.16,85.63,372075.0,80.1035,80.215,79.1187,79.5554,372075.0
2022-04-11 10:00:00,85.62,86.24,85.38,85.89,256595.0,79.5461,80.1221,79.3231,79.7969,256595.0
2022-04-11 10:30:00,85.87,86.03,85.39,85.74,299963.0,79.7783,79.927,79.3324,79.6576,299963.0
2022-04-11 11:00:00,85.72,86.13,85.46,85.52,202049.0,79.639,80.0199,79.3974,79.4532,202049.0
2022-04-11 11:30:00,85.48,85.57,85.22,85.44,130976.0,79.416,79.4996,79.1745,79.3789,130976.0
2022-04-11 12:00:00,85.43,85.63,85.3,85.36,105873.0,79.3696,79.5554,79.2488,79.3045,105873.0
2022-04-11 12:30:00,85.35,85.45,84.73,84.84,135719.0,79.2952,79.3881,78.7192,78.8214,135719.0
2022-04-11 13:00:00,84.84,85.14,84.84,85.14,79485.0,78.8214,79.1001,78.8214,79.1001,79485.0
2022-04-11 13:30:00,85.14,85.36,85.12,85.33,100419.0,79.1001,79.3045,79.0816,79.2767,100419.0
2022-04-11 14:00:00,85.34,85.38,85.08,85.23,145458.0,79.2859,79.3231,79.0444,79.1837,145458.0
2022-04-11 14:30:00,85.22,85.7,85.19,85.68,174565.0,79.1745,79.6204,79.1466,79.6018,174565.0
2022-04-11 15:00:00,85.67,85.7,85.37,85.4,175250.0,79.5925,79.6204,79.3138,79.3417,175250.0
2022-04-11 15:30:00,85.4,85.4,84.78,84.88,565427.0,79.3417,79.3417,78.7657,78.8586,565427.0
2022-04-12 09:30:00,86.41,87.52,86.24,87.15,345559.0,80.28,81.3113,80.1221,80.9675,345559.0
2022-04-12 10:00:00,87.16,87.16,86.58,86.79,122388.0,80.9768,80.9768,80.438,80.6331,122388.0
2022-04-12 10:30:00,86.77,87.12,86.77,86.88,108713.0,80.6145,80.9397,80.6145,80.7167,108713.0
2022-04-12 11:00:00,86.88,87.21,86.64,87.21,112102.0,80.7167,81.0233,80.4937,81.0233,112102.0
2022-04-12 11:30:00,87.21,87.23,87.01,87.05,87096.0,81.0233,81.0419,80.8375,80.8746,87096.0
2022-04-12 12:00:00,87.06,87.08,86.75,86.81,61307.0,80.8839,80.9025,80.5959,80.6517,61307.0
2022-04-12 12:30:00,86.82,86.97,86.66,86.77,79716.0,80.661,80.8003,80.5123,80.6145,79716.0
2022-04-12 13:00:00,86.77,86.88,86.58,86.61,79857.0,80.6145,80.7167,80.438,80.4659,79857.0
2022-04-12 13:30:00,86.58,86.58,86.09,86.11,130239.0,80.438,80.438,79.9827,80.0013,130239.0
2022-04-12 14:00:00,86.12,86.35,86.04,86.12,163806.0,80.0106,80.2243,79.9363,80.0106,163806.0
2022-04-12 14:30:00,86.11,86.31,85.75,85.93,262999.0,80.0013,80.1871,79.6669,79.8341,262999.0
2022-04-12 15:00:00,85.92,85.98,85.56,85.58,214464.0,79.8248,79.8805,79.4903,79.5089,214464.0
2022-04-12 15:30:00,85.56,85.93,85.55,85.8,480479.0,79.4903,79.8341,79.481,79.7133,480479.0
2022-04-13 09:30:00,86.67,87.26,86.24,86.66,311267.0,80.5216,81.0697,80.1221,80.5123,311267.0
2022-04-13 10:00:00,86.7,86.73,86.04,86.06,130110.0,80.5495,80.5773,79.9363,79.9549,130110.0
2022-04-13 10:30:00,86.03,86.71,85.76,86.61,204380.0,79.927,80.5588,79.6762,80.4659,204380.0
2022-04-13 11:00:00,86.58,86.65,86.28,86.6,133659.0,80.438,80.503,80.1593,80.4566,133659.0
2022-04-13 11:30:00,86.56,86.84,86.55,86.64,91291.0,80.4194,80.6795,80.4101,80.4937,91291.0
2022-04-13 12:00:00,86.63,86.88,86.56,86.81,85508.0,80.4844,80.7167,80.4194,80.6517,85508.0
2022-04-13 12:30:00,86.82,87.06,86.73,86.85,121890.0,80.661,80.8839,80.5773,80.6888,121890.0
2022-04-13 13:00:00,86.85,87.19,86.83,87.1,86857.0,80.6888,81.0047,80.6702,80.9211,86857.0
2022-04-13 13:30:00,87.11,87.2,86.91,87.11,83360.0,80.9304,81.014,80.7446,80.9304,83360.0
2022-04-13 14:00:00,87.12,87.24,87.09,87.14,107182.0,80.9397,81.0512,80.9118,80.9583,107182.0
2022-04-13 14:30:00,87.13,87.38,87.1,87.25,127000.0,80.949,81.1812,80.9211,81.0604,127000.0
2022-04-13 15:00:00,87.25,87.42,87.22,87.4,116838.0,81.0604,81.2184,81.0326,81.1998,116838.0
2022-04-13 15:30:00,87.42,87.64,87.34,87.59,439334.0,81.2184,81.4228,81.1441,81.3763,439334.0
2022-04-14 09:30:00,87.44,88.24,87.0,88.09,367577.0,81.237,81.9802,80.8282,81.8409,367577.0
2022-04-14 10:00:00,88.11,88.32,87.48,87.64,176759.0,81.8594,82.0545,81.2741,81.4228,176759.0
2022-04-14 10:30:00,87.64,87.92,87.55,87.62,124688.0,81.4228,81.6829,81.3392,81.4042,124688.0
2022-04-14 11:00:00,87.6,87.89,87.46,87.71,125144.0,81.3856,81.655,81.2556,81.4878,125144.0
2022-04-14 11:30:00,87.7,87.73,87.35,87.63,82003.0,81.4785,81.5064,81.1534,81.4135,82003.0
2022-04-14 12:00:00,87.59,87.72,87.4,87.62,81056.0,81.3763,81.4971,81.1998,81.4042,81056.0
2022-04-14 12:30:00,87.6,87.61,87.38,87.58,88134.0,81.3856,81.3949,81.1812,81.367,88134.0
2022-04-14 13:00:00,87.58,87.63,87.42,87.45,64483.0,81.367,81.4135,81.2184,81.2463,64483.0
2022-04-14 13:30:00,87.46,87.67,87.4,87.66,80213.0,81.2556,81.4507,81.1998,81.4414,80213.0
2022-04-14 14:00:00,87.66,88.04,87.65,87.87,167603.0,81.4414,81.7944,81.4321,81.6365,167603.0
2022-04-14 14:30:00,87.88,88.03,87.77,87.8,79526.0,81.6458,81.7851,81.5436,81.5714,79526.0
2022-04-14 15:00:00,87.8,87.85,87.55,87.75,118565.0,81.5714,81.6179,81.3392,81.525,118565.0
2022-04-14 15:30:00,87.73,87.8,87.09,87.2,477944.0,81.5064,81.5714,80.9118,81.014,477944.0
2022-04-18 09:30:00,88.44,89.4,88.03,88.98,335306.0,82.166,83.0579,81.7851,82.6677,335306.0
2022-04-18 10:00:00,89.0,89.26,88.67,88.96,153528.0,82.6863,82.9279,82.3797,82.6491,153528.0
2022-04-18 10:30:00,88.98,89.58,88.95,89.52,239505.0,82.6677,83.2252,82.6399,83.1694,239505.0
2022-04-18 11:00:00,89.5,90.13,89.5,89.97,364581.0,83.1508,83.7361,83.1508,83.5875,364581.0
2022-04-18 11:30:00,89.97,89.98,89.53,89.85,148130.0,83.5875,83.5968,83.1787,83.476,148130.0
2022-04-18 12:00:00,89.85,90.32,89.78,90.3,171977.0,83.476,83.9127,83.411,83.8941,171977.0
2022-04-18 12:30:00,90.29,90.49,90.07,90.35,164276.0,83.8848,84.0706,83.6804,83.9405,164276.0
2022-04-18 13:00:00,90.36,90.52,90.14,90.31,218628.0,83.9498,84.0985,83.7454,83.9034,218628.0
2022-04-18 13:30:00,90.31,90.61,90.3,90.41,172354.0,83.9034,84.1821,83.8941,83.9963,172354.0
2022-04-18 14:00:00,90.45,90.52,90.16,90.25,150780.0,84.0334,84.0985,83.764,83.8476,150780.0
2022-04-18 14:30:00,90.26,90.43,90.22,90.31,132290.0,83.8569,84.0149,83.8198,83.9034,132290.0
2022-04-18 15:00:00,90.29,90.43,89.81,89.81,296024.0,83.8848,84.0149,83.4388,83.4388,296024.0
2022-04-18 15:30:00,89.81,90.17,89.57,90.1,722277.0,83.4388,83.7733,83.2159,83.7083,722277.0
2022-04-19 09:30:00,89.7,91.19,89.39,91.08,314928.0,83.3366,84.7209,83.0486,84.6187,314928.0
2022-04-19 10:00:00,91.09,91.21,90.67,91.08,221192.0,84.628,84.7395,84.2378,84.6187,221192.0
2022-04-19 10:30:00,91.05,91.12,90.79,90.82,184016.0,84.5909,84.6559,84.3493,84.3772,184016.0
2022-04-19 11:00:00,90.82,90.98,90.4,90.52,235482.0,84.3772,84.5258,83.987,84.0985,235482.0
2022-04-19 11:30:00,90.52,90.56,90.2,90.43,168431.0,84.0985,84.1356,83.8012,84.0149,168431.0
2022-04-19 12:00:00,90.41,90.87,90.35,90.82,104037.0,83.9963,84.4236,83.9405,84.3772,104037.0
2022-04-19 12:30:00,90.79,90.95,90.6,90.84,88185.0,84.3493,84.498,84.1728,84.3958,88185.0
2022-04-19 13:00:00,90.82,90.94,90.75,90.79,102294.0,84.3772,84.4887,84.3122,84.3493,102294.0
2022-04-19 13:30:00,90.8,90.94,90.68,90.76,78968.0,84.3586,84.4887,84.2471,84.3214,78968.0
2022-04-19 14:00:00,90.77,90.86,90.36,90.53,138392.0,84.3307,84.4144,83.9498,84.1078,138392.0
2022-04-19 14:30:00,90.52,90.75,90.5,90.59,81591.0,84.0985,84.3122,84.0799,84.1635,81591.0
2022-04-19 15:00:00,90.59,90.74,90.41,90.68,147704.0,84.1635,84.3029,83.9963,84.2471,147704.0
2022-04-19 15:30:00,90.69,90.88,90.29,90.44,529269.0,84.2564,84.4329,83.8848,84.0241,529269.0
2022-04-20 09:30:00,90.75,91.88,90.65,90.9,278800.0,84.3122,85.362,84.2193,84.4515,278800.0
2022-04-20 10:00:00,90.9,91.1,90.54,90.65,151145.0,84.4515,84.6373,84.1171,84.2193,151145.0
2022-04-20 10:30:00,90.74,91.31,90.62,91.29,218282.0,84.3029,84.8324,84.1914,84.8139,218282.0
2022-04-20 11:00:00,91.28,91.34,90.63,90.95,111693.0,84.8046,84.8603,84.2007,84.498,111693.0
2022-04-20 11:30:00,90.92,91.09,90.7,90.85,96907.0,84.4701,84.628,84.2657,84.4051,96907.0
2022-04-20 12:00:00,90.84,91.26,90.82,91.16,73204.0,84.3958,84.786,84.3772,84.6931,73204.0
2022-04-20 12:30:00,91.17,91.32,91.1,91.28,91054.0,84.7024,84.8417,84.6373,84.8046,91054.0
2022-04-20 13:00:00,91.29,91.44,91.2,91.24,109132.0,84.8139,84.9532,84.7302,84.7674,109132.0
2022-04-20 13:30:00,91.25,91.64,91.18,91.61,139564.0,84.7767,85.139,84.7117,85.1111,139564.0
2022-04-20 14:00:00,91.61,91.75,91.27,91.41,98223.0,85.1111,85.2412,84.7953,84.9253,98223.0
2022-04-20 14:30:00,91.42,91.42,90.88,90.95,91441.0,84.9346,84.9346,84.4329,84.498,91441.0
2022-04-20 15:00:00,90.95,91.46,90.91,91.32,183449.0,84.498,84.9718,84.4608,84.8417,183449.0
2022-04-20 15:30:00,91.33,91.34,90.9,90.95,415742.0,84.851,84.8603,84.4515,84.498,415742.0
2022-04-21 09:30:00,92.0,92.72,91.48,92.69,327888.0,85.4735,86.1424,84.9904,86.1145,327888.0
2022-04-21 10:00:00,92.73,93.16,92.66,92.9,269529.0,86.1517,86.5512,86.0867,86.3096,269529.0
2022-04-21 10:30:00,92.87,92.87,92.4,92.46,262892.0,86.2818,86.2818,85.8451,85.9009,262892.0
2022-04-21 11:00:00,92.46,92.6,92.12,92.2,223537.0,85.9009,86.0309,85.585,85.6593,223537.0
2022-04-21 11:30:00,92.19,92.25,91.73,91.88,246221.0,85.65,85.7057,85.2226,85.362,246221.0
2022-04-21 12:00:00,91.87,91.97,91.15,91.34,223769.0,85.3527,85.4456,84.6838,84.8603,223769.0
2022-04-21 12:30:00,91.32,91.36,90.46,90.72,158944.0,84.8417,84.8789,84.0427,84.2843,158944.0
2022-04-21 13:00:00,90.71,90.88,90.43,90.8,120414.0,84.275,84.4329,84.0149,84.3586,120414.0
2022-04-21 13:30:00,90.79,90.83,90.21,90.23,257373.0,84.3493,84.3865,83.8105,83.829,257373.0
2022-04-21 14:00:00,90.23,90.26,89.79,89.97,276698.0,83.829,83.8569,83.4203,83.5875,276698.0
2022-04-21 14:30:00,89.94,90.25,89.27,89.4,145561.0,83.5596,83.8476,82.9372,83.0579,145561.0
2022-04-21 15:00:00,89.4,89.41,88.73,88.93,278580.0,83.0579,83.0672,82.4355,82.6213,278580.0
2022-04-21 15:30:00,88.92,89.22,88.68,88.74,562912.0,82.612,82.8907,82.389,82.4447,562912.0
2022-04-22 09:30:00,88.42,89.29,87.77,89.16,289524.0,82.1474,82.9557,81.5436,82.835,289524.0
2022-04-22 10:00:00,89.1,89.58,88.96,89.02,180631.0,82.7792,83.2252,82.6491,82.7049,180631.0
2022-04-22 10:30:00,89.04,89.17,88.63,88.81,157181.0,82.7235,82.8442,82.3426,82.5098,157181.0
2022-04-22 11:00:00,88.81,89.16,88.62,88.63,136392.0,82.5098,82.835,82.3333,82.3426,136392.0
2022-04-22 11:30:00,88.62,88.62,87.69,87.77,187468.0,82.3333,82.3333,81.4692,81.5436,187468.0
2022-04-22 12:00:00,87.77,88.25,87.45,88.19,116088.0,81.5436,81.9895,81.2463,81.9338,116088.0
2022-04-22 12:30:00,88.17,88.29,87.88,88.0,106244.0,81.9152,82.0267,81.6458,81.7572,106244.0
2022-04-22 13:00:00,88.01,88.08,87.81,87.96,79141.0,81.7665,81.8316,81.5807,81.7201,79141.0
2022-04-22 13:30:00,87.97,88.06,87.61,87.75,94334.0,81.7294,81.813,81.3949,81.525,94334.0
2022-04-22 14:00:00,87.74,88.23,87.52,87.76,204720.0,81.5157,81.9709,81.3113,81.5343,204720.0
2022-04-22 14:30:00,87.75,87.9,87.25,87.29,175720.0,81.525,81.6643,81.0604,81.0976,175720.0
2022-04-22 15:00:00,87.31,87.81,87.12,87.66,170448.0,81.1162,81.5807,80.9397,81.4414,170448.0
2022-04-22 15:30:00,87.67,87.97,87.0,87.08,516327.0,81.4507,81.7294,80.8282,80.9025,516327.0
2022-04-25 09:30:00,84.68,84.99,83.16,83.61,480137.0,78.6728,78.9608,77.2606,77.6787,480137.0
2022-04-25 10:00:00,83.67,83.98,82.84,83.4,218765.0,77.7344,78.0224,76.9633,77.4836,218765.0
2022-04-25 10:30:00,83.36,83.5,82.28,82.34,285379.0,77.4464,77.5765,76.443,76.4988,285379.0
2022-04-25 11:00:00,82.34,82.94,82.27,82.63,139230.0,76.4988,77.0562,76.4337,76.7682,139230.0
2022-04-25 11:30:00,82.63,82.84,81.57,81.93,247367.0,76.7682,76.9633,75.7834,76.1179,247367.0
2022-04-25 12:00:00,81.93,83.49,81.72,82.86,188361.0,76.1179,77.5672,75.9228,76.9819,188361.0
2022-04-25 12:30:00,82.87,83.07,82.64,82.9,189449.0,76.9912,77.177,76.7775,77.019,189449.0
2022-04-25 13:00:00,82.93,83.38,82.57,82.89,113807.0,77.0469,77.465,76.7125,77.0097,113807.0
2022-04-25 13:30:00,82.9,83.11,82.66,82.84,126082.0,77.019,77.2141,76.7961,76.9633,126082.0
2022-04-25 14:00:00,82.9,84.05,82.82,84.0,197540.0,77.019,78.0875,76.9447,78.041,197540.0
2022-04-25 14:30:00,84.03,84.45,83.97,84.06,127450.0,78.0689,78.4591,78.0131,78.0967,127450.0
2022-04-25 15:00:00,84.05,84.77,83.8,84.57,160075.0,78.0875,78.7564,77.8552,78.5706,160075.0
2022-04-25 15:30:00,84.54,84.73,84.16,84.27,479637.0,78.5427,78.7192,78.1897,78.2919,479637.0
2022-04-26 09:30:00,84.85,85.62,84.35,85.05,300199.0,78.8307,79.5461,78.3662,79.0165,300199.0
2022-04-26 10:00:00,85.08,86.22,84.37,84.84,515982.0,79.0444,80.1035,78.3848,78.8214,515982.0
2022-04-26 10:30:00,84.89,85.42,84.24,85.33,422549.0,78.8679,79.3603,78.264,79.2767,422549.0
2022-04-26 11:00:00,85.36,86.85,85.26,86.48,434699.0,79.3045,80.6888,79.2116,80.3451,434699.0
2022-04-26 11:30:00,86.44,86.83,86.13,86.25,182127.0,80.3079,80.6702,80.0199,80.1314,182127.0
2022-04-26 12:00:00,86.24,86.86,86.13,86.55,135884.0,80.1221,80.6981,80.0199,80.4101,135884.0
2022-04-26 12:30:00,86.52,86.74,86.37,86.74,134934.0,80.3822,80.5866,80.2429,80.5866,134934.0
2022-04-26 13:00:00,86.76,86.96,86.26,86.31,104326.0,80.6052,80.791,80.1407,80.1871,104326.0
2022-04-26 13:30:00,86.31,86.59,85.97,86.36,120519.0,80.1871,80.4473,79.8713,80.2336,120519.0
2022-04-26 14:00:00,86.34,86.76,86.26,86.62,176964.0,80.215,80.6052,80.1407,80.4751,176964.0
2022-04-26 14:30:00,86.6,86.77,86.17,86.51,162571.0,80.4566,80.6145,80.0571,80.3729,162571.0
2022-04-26 15:00:00,86.51,86.58,85.88,85.96,178729.0,80.3729,80.438,79.7876,79.862,178729.0
2022-04-26 15:30:00,85.96,86.13,85.45,85.47,473060.0,79.862,80.0199,79.3881,79.4067,473060.0
2022-04-27 09:30:00,85.85,86.15,85.02,85.62,502088.0,79.7598,80.0385,78.9886,79.5461,502088.0
2022-04-27 10:00:00,85.6,86.29,84.54,84.55,383671.0,79.5275,80.1686,78.5427,78.552,383671.0
2022-04-27 10:30:00,84.57,86.02,84.42,85.85,301963.0,78.5706,79.9177,78.4312,79.7598,301963.0
2022-04-27 11:00:00,85.82,86.1,85.3,85.9,229169.0,79.7319,79.992,79.2488,79.8062,229169.0
2022-04-27 11:30:00,85.9,86.61,85.81,86.6,149248.0,79.8062,80.4659,79.7226,80.4566,149248.0
2022-04-27 12:00:00,86.61,86.83,86.48,86.78,140889.0,80.4659,80.6702,80.3451,80.6238,140889.0
2022-04-27 12:30:00,86.78,87.1,86.73,87.03,185594.0,80.6238,80.9211,80.5773,80.8561,185594.0
2022-04-27 13:00:00,87.03,87.04,86.64,86.89,166635.0,80.8561,80.8653,80.4937,80.726,166635.0
2022-04-27 13:30:00,86.9,87.7,86.82,87.69,154541.0,80.7353,81.4785,80.661,81.4692,154541.0
2022-04-27 14:00:00,87.66,88.04,87.59,87.78,243636.0,81.4414,81.7944,81.3763,81.5529,243636.0
2022-04-27 14:30:00,87.77,87.95,87.2,87.28,147789.0,81.5436,81.7108,81.014,81.0883,147789.0
2022-04-27 15:00:00,87.29,87.45,87.06,87.37,144004.0,81.0976,81.2463,80.8839,81.1719,144004.0
2022-04-27 15:30:00,87.37,87.62,87.18,87.24,541828.0,81.1719,81.4042,80.9954,81.0512,541828.0
2022-04-28 09:30:00,87.85,88.12,86.99,87.2,239607.0,81.6179,81.8687,80.8189,81.014,239607.0
2022-04-28 10:00:00,87.28,87.28,86.67,87.13,198209.0,81.0883,81.0883,80.5216,80.949,198209.0
2022-04-28 10:30:00,87.13,88.0,87.02,87.92,231332.0,80.949,81.7572,80.8468,81.6829,231332.0
2022-04-28 11:00:00,87.95,88.09,87.61,87.81,183409.0,81.7108,81.8409,81.3949,81.5807,183409.0
2022-04-28 11:30:00,87.79,88.05,87.34,88.02,339580.0,81.5621,81.8037,81.1441,81.7758,339580.0
2022-04-28 12:00:00,88.03,88.73,87.99,88.7,217995.0,81.7851,82.4355,81.748,82.4076,217995.0
2022-04-28 12:30:00,88.73,89.23,88.65,89.07,381309.0,82.4355,82.9,82.3611,82.7513,381309.0
2022-04-28 13:00:00,89.07,89.48,88.72,89.46,175783.0,82.7513,83.1323,82.4262,83.1137,175783.0
2022-04-28 13:30:00,89.49,89.49,88.87,89.4,203760.0,83.1415,83.1415,82.5655,83.0579,203760.0
2022-04-28 14:00:00,89.4,89.47,89.16,89.29,149796.0,83.0579,83.123,82.835,82.9557,149796.0
2022-04-28 14:30:00,89.31,89.76,89.14,89.65,203058.0,82.9743,83.3924,82.8164,83.2902,203058.0
2022-04-28 15:00:00,89.65,90.23,89.64,90.02,232708.0,83.2902,83.829,83.2809,83.6339,232708.0
2022-04-28 15:30:00,90.02,90.1,89.47,89.7,733458.0,83.6339,83.7083,83.123,83.3366,733458.0
2022-04-29 09:30:00,89.83,90.54,89.02,90.02,392568.0,83.4574,84.1171,82.7049,83.6339,392568.0
2022-04-29 10:00:00,90.03,90.05,88.87,89.08,182642.0,83.6432,83.6618,82.5655,82.7606,182642.0
2022-04-29 10:30:00,89.04,89.16,88.63,88.67,187137.0,82.7235,82.835,82.3426,82.3797,187137.0
2022-04-29 11:00:00,88.67,89.45,88.37,89.42,148606.0,82.3797,83.1044,82.101,83.0765,148606.0
2022-04-29 11:30:00,89.41,89.92,89.32,89.47,199121.0,83.0672,83.541,82.9836,83.123,199121.0
2022-04-29 12:00:00,89.42,89.46,88.85,88.92,146979.0,83.0765,83.1137,82.5469,82.612,146979.0
2022-04-29 12:30:00,88.9,89.13,88.76,88.91,109445.0,82.5934,82.8071,82.4633,82.6027,109445.0
2022-04-29 13:00:00,88.88,89.31,88.87,89.28,106741.0,82.5748,82.9743,82.5655,82.9464,106741.0
2022-04-29 13:30:00,89.28,89.48,88.94,88.98,96818.0,82.9464,83.1323,82.6306,82.6677,96818.0
2022-04-29 14:00:00,88.98,89.02,88.54,88.7,112006.0,82.6677,82.7049,82.2589,82.4076,112006.0
2022-04-29 14:30:00,88.7,88.72,87.81,88.05,158087.0,82.4076,82.4262,81.5807,81.8037,158087.0
2022-04-29 15:00:00,88.06,88.07,87.24,87.48,221806.0,81.813,81.8223,81.0512,81.2741,221806.0
2022-04-29 15:30:00,87.48,87.98,87.19,87.23,644238.0,81.2741,81.7387,81.0047,81.0419,644238.0
2022-05-02 09:30:00,87.44,88.49,86.98,87.77,332464.0,81.237,82.2125,80.8096,81.5436,332464.0
2022-05-02 10:00:00,87.74,88.93,87.68,88.79,259654.0,81.5157,82.6213,81.4599,82.4912,259654.0
2022-05-02 10:30:00,88.82,89.04,87.28,87.31,272749.0,82.5191,82.7235,81.0883,81.1162,272749.0
2022-05-02 11:00:00,87.31,87.39,86.45,86.78,197885.0,81.1162,81.1905,80.3172,80.6238,197885.0
2022-05-02 11:30:00,86.8,87.79,86.76,87.73,201284.0,80.6424,81.5621,80.6052,81.5064,201284.0
2022-05-02 12:00:00,87.75,88.18,87.27,87.76,183803.0,81.525,81.9245,81.079,81.5343,183803.0
2022-05-02 12:30:00,87.76,88.17,87.5,87.56,123986.0,81.5343,81.9152,81.2927,81.3485,123986.0
2022-05-02 13:00:00,87.58,87.9,87.27,87.42,179791.0,81.367,81.6643,81.079,81.2184,179791.0
2022-05-02 13:30:00,87.44,87.65,87.21,87.4,132853.0,81.237,81.4321,81.0233,81.1998,132853.0
2022-05-02 14:00:00,87.4,87.5,86.88,86.99,151562.0,81.1998,81.2927,80.7167,80.8189,151562.0
2022-05-02 14:30:00,86.95,87.34,86.84,87.21,150271.0,80.7817,81.1441,80.6795,81.0233,150271.0
2022-05-02 15:00:00,87.19,88.57,87.18,88.51,242522.0,81.0047,82.2868,80.9954,82.2311,242522.0
2022-05-02 15:30:00,88.5,89.34,88.39,89.23,564857.0,82.2218,83.0022,82.1196,82.9,564857.0
2022-05-03 09:30:00,88.65,91.57,87.45,91.26,593757.0,82.3611,85.074,81.2463,84.786,593757.0
2022-05-03 10:00:00,91.22,91.76,90.66,91.66,267041.0,84.7488,85.2505,84.2285,85.1576,267041.0
2022-05-03 10:30:00,91.68,92.3,91.23,91.83,281871.0,85.1762,85.7522,84.7581,85.3155,281871.0
2022-05-03 11:00:00,91.87,92.27,91.51,92.1,319495.0,85.3527,85.7243,85.0182,85.5664,319495.0
2022-05-03 11:30:00,92.14,92.57,92.05,92.44,202677.0,85.6036,86.003,85.5199,85.8823,202677.0
2022-05-03 12:00:00,92.45,92.65,91.91,92.14,163128.0,85.8916,86.0774,85.3899,85.6036,163128.0
2022-05-03 12:30:00,92.11,92.11,91.68,91.94,202651.0,85.5757,85.5757,85.1762,85.4177,202651.0
2022-05-03 13:00:00,92.0,92.65,91.97,92.31,158349.0,85.4735,86.0774,85.4456,85.7615,158349.0
2022-05-03 13:30:00,92.33,92.49,92.06,92.46,160010.0,85.7801,85.9287,85.5292,85.9009,160010.0
2022-05-03 14:00:00,92.47,92.47,91.67,91.88,186474.0,85.9101,85.9101,85.1669,85.362,186474.0
2022-05-03 14:30:00,91.91,92.57,91.45,92.51,210931.0,85.3899,86.003,84.9625,85.9473,210931.0
2022-05-03 15:00:00,92.51,93.21,92.45,92.91,397862.0,85.9473,86.5976,85.8916,86.3189,397862.0
2022-05-03 15:30:00,92.89,92.97,92.31,92.62,614877.0,86.3003,86.3747,85.7615,86.0495,614877.0
2022-05-04 09:30:00,94.06,94.3,93.31,93.77,469634.0,87.3873,87.6103,86.6906,87.1179,469634.0
2022-05-04 10:00:00,93.68,93.73,92.94,93.72,191722.0,87.0343,87.0808,86.3468,87.0715,191722.0
2022-05-04 10:30:00,93.69,94.13,93.44,93.73,263949.0,87.0436,87.4524,86.8113,87.0808,263949.0
2022-05-04 11:00:00,93.72,93.98,93.27,93.55,142526.0,87.0715,87.313,86.6534,86.9135,142526.0
2022-05-04 11:30:00,93.54,93.95,93.3,93.82,137029.0,86.9042,87.2851,86.6813,87.1644,137029.0
2022-05-04 12:00:00,93.84,94.05,93.44,93.99,127470.0,87.183,87.3781,86.8113,87.3223,127470.0
2022-05-04 12:30:00,93.97,94.26,93.72,94.22,229906.0,87.3037,87.5732,87.0715,87.536,229906.0
2022-05-04 13:00:00,94.23,94.41,93.83,93.97,110517.0,87.5453,87.7125,87.1737,87.3037,110517.0
2022-05-04 13:30:00,93.98,94.23,93.78,94.14,134788.0,87.313,87.5453,87.1272,87.4617,134788.0
2022-05-04 14:00:00,94.1,94.97,93.87,94.83,166112.0,87.4245,88.2328,87.2108,88.1027,166112.0
2022-05-04 14:30:00,94.84,95.54,93.77,95.32,324742.0,88.112,88.7624,87.1179,88.558,324742.0
2022-05-04 15:00:00,95.32,96.01,95.28,95.99,269621.0,88.558,89.199,88.5208,89.1804,269621.0
2022-05-04 15:30:00,96.0,96.55,95.86,96.36,717011.0,89.1897,89.7007,89.0597,89.5242,717011.0
2022-05-05 09:30:00,96.38,96.86,95.52,96.77,423297.0,89.5428,89.9887,88.7438,89.9051,423297.0
2022-05-05 10:00:00,96.77,96.9,95.08,95.86,327912.0,89.9051,90.0259,88.335,89.0597,327912.0
2022-05-05 10:30:00,95.85,96.19,94.82,95.22,220138.0,89.0504,89.3662,88.0934,88.4651,220138.0
2022-05-05 11:00:00,95.21,95.42,93.1,93.43,298017.0,88.4558,88.6509,86.4954,86.802,298017.0
2022-05-05 11:30:00,93.47,94.15,92.55,92.73,326888.0,86.8392,87.471,85.9845,86.1517,326888.0
2022-05-05 12:00:00,92.71,93.48,92.21,93.26,168681.0,86.1331,86.8485,85.6686,86.6441,168681.0
2022-05-05 12:30:00,93.23,93.73,92.73,93.71,103519.0,86.6162,87.0808,86.1517,87.0622,103519.0
2022-05-05 13:00:00,93.75,94.28,93.65,94.13,103664.0,87.0993,87.5917,87.0064,87.4524,103664.0
2022-05-05 13:30:00,94.1,94.48,93.58,93.96,109109.0,87.4245,87.7776,86.9414,87.2944,109109.0
2022-05-05 14:00:00,93.94,94.58,93.63,93.64,126121.0,87.2759,87.8705,86.9879,86.9971,126121.0
2022-05-05 14:30:00,93.62,94.26,93.44,93.74,149643.0,86.9786,87.5732,86.8113,87.09,149643.0
2022-05-05 15:00:00,93.72,93.82,92.91,93.02,171741.0,87.0715,87.1644,86.3189,86.4211,171741.0
2022-05-05 15:30:00,93.01,94.27,92.86,94.1,652697.0,86.4118,87.5824,86.2725,87.4245,652697.0
2022-05-06 09:30:00,95.25,96.0,92.3,92.64,472215.0,88.4929,89.1897,85.7522,86.0681,472215.0
2022-05-06 10:00:00,92.68,93.22,92.04,92.83,442397.0,86.1052,86.6069,85.5106,86.2446,442397.0
2022-05-06 10:30:00,92.85,94.27,92.75,94.1,335429.0,86.2632,87.5824,86.1703,87.4245,335429.0
2022-05-06 11:00:00,94.1,94.85,94.0,94.68,178336.0,87.4245,88.1213,87.3316,87.9634,178336.0
2022-05-06 11:30:00,94.69,94.73,93.67,93.82,194510.0,87.9727,88.0098,87.025,87.1644,194510.0
2022-05-06 12:00:00,93.82,94.65,93.66,94.61,175138.0,87.1644,87.9355,87.0157,87.8983,175138.0
2022-05-06 12:30:00,94.61,95.21,94.34,95.09,171179.0,87.8983,88.4558,87.6475,88.3443,171179.0
2022-05-06 13:00:00,95.09,95.36,94.44,94.75,140197.0,88.3443,88.5951,87.7404,88.0284,140197.0
2022-05-06 13:30:00,94.78,95.17,94.41,94.67,97465.0,88.0563,88.4186,87.7125,87.9541,97465.0
2022-05-06 14:00:00,94.66,94.87,94.33,94.64,98152.0,87.9448,88.1399,87.6382,87.9262,98152.0
2022-05-06 14:30:00,94.68,95.42,94.49,95.11,99329.0,87.9634,88.6509,87.7868,88.3629,99329.0
2022-05-06 15:00:00,95.09,95.34,94.8,95.04,141570.0,88.3443,88.5765,88.0748,88.2978,141570.0
2022-05-06 15:30:00,95.01,96.0,95.01,95.92,462959.0,88.27,89.1897,88.27,89.1154,462959.0
2022-05-09 09:30:00,93.6,94.41,92.67,93.89,470266.0,86.96,87.7125,86.096,87.2294,470266.0
2022-05-09 10:00:00,93.93,94.53,92.9,93.06,353700.0,87.2666,87.824,86.3096,86.4583,353700.0
2022-05-09 10:30:00,93.02,93.09,91.77,91.8,370262.0,86.4211,86.4862,85.2598,85.2877,370262.0
2022-05-09 11:00:00,91.78,92.39,91.56,91.77,283106.0,85.2691,85.8358,85.0647,85.2598,283106.0
2022-05-09 11:30:00,91.73,93.03,91.61,92.96,235950.0,85.2226,86.4304,85.1111,86.3654,235950.0
2022-05-09 12:00:00,92.96,93.49,92.52,92.93,197626.0,86.3654,86.8578,85.9566,86.3375,197626.0
2022-05-09 12:30:00,92.89,92.99,91.69,91.79,164738.0,86.3003,86.3933,85.1855,85.2784,164738.0
2022-05-09 13:00:00,91.77,91.91,91.1,91.59,201238.0,85.2598,85.3899,84.6373,85.0926,201238.0
2022-05-09 13:30:00,91.62,91.95,91.09,91.78,177012.0,85.1204,85.427,84.628,85.2691,177012.0
2022-05-09 14:00:00,91.81,92.08,91.27,91.37,192256.0,85.297,85.5478,84.7953,84.8882,192256.0
2022-05-09 14:30:00,91.39,91.96,90.94,91.83,312955.0,84.9068,85.4363,84.4887,85.3155,312955.0
2022-05-09 15:00:00,91.84,92.39,91.17,91.25,241934.0,85.3248,85.8358,84.7024,84.7767,241934.0
2022-05-09 15:30:00,91.25,91.35,90.65,90.89,874145.0,84.7767,84.8696,84.2193,84.4422,874145.0
2022-05-10 09:30:00,91.95,93.98,91.93,93.84,611097.0,85.427,87.313,85.4084,87.183,611097.0
2022-05-10 10:00:00,93.88,94.77,93.38,94.67,309609.0,87.2201,88.047,86.7556,87.9541,309609.0
2022-05-10 10:30:00,94.65,94.65,93.85,93.98,239967.0,87.9355,87.9355,87.1922,87.313,239967.0
2022-05-10 11:00:00,93.95,94.0,91.71,92.07,447445.0,87.2851,87.3316,85.2041,85.5385,447445.0
2022-05-10 11:30:00,92.02,92.27,90.58,91.08,313471.0,85.4921,85.7243,84.1542,84.6187,313471.0
2022-05-10 12:00:00,91.15,91.32,90.26,90.33,199834.0,84.6838,84.8417,83.8569,83.922,199834.0
2022-05-10 12:30:00,90.3,90.64,89.81,90.02,337122.0,83.8941,84.21,83.4388,83.6339,337122.0
2022-05-10 13:00:00,90.03,90.55,89.83,90.49,159222.0,83.6432,84.1263,83.4574,84.0706,159222.0
2022-05-10 13:30:00,90.54,91.68,90.48,91.65,180774.0,84.1171,85.1762,84.0613,85.1483,180774.0
2022-05-10 14:00:00,91.65,91.67,90.85,91.14,262828.0,85.1483,85.1669,84.4051,84.6745,262828.0
2022-05-10 14:30:00,91.15,91.83,91.13,91.78,160551.0,84.6838,85.3155,84.6652,85.2691,160551.0
2022-05-10 15:00:00,91.79,92.3,91.68,91.74,233914.0,85.2784,85.7522,85.1762,85.2319,233914.0
2022-05-10 15:30:00,91.7,91.79,91.24,91.72,464791.0,85.1948,85.2784,84.7674,85.2133,464791.0
2022-05-11 09:30:00,93.16,94.65,92.44,94.34,342779.0,86.5512,87.9355,85.8823,87.6475,342779.0
2022-05-11 10:00:00,94.35,95.12,93.76,94.71,259374.0,87.6568,88.3721,87.1086,87.9912,259374.0
2022-05-11 10:30:00,94.67,95.3,94.48,95.02,260308.0,87.9541,88.5394,87.7776,88.2792,260308.0
2022-05-11 11:00:00,95.0,95.0,94.07,94.96,160583.0,88.2607,88.2607,87.3966,88.2235,160583.0
2022-05-11 11:30:00,94.96,95.6,94.83,94.98,232868.0,88.2235,88.8181,88.1027,88.2421,232868.0
2022-05-11 12:00:00,94.99,95.05,94.14,94.16,180555.0,88.2514,88.3071,87.4617,87.4803,180555.0
2022-05-11 12:30:00,94.09,94.23,93.28,93.44,157848.0,87.4152,87.5453,86.6627,86.8113,157848.0
2022-05-11 13:00:00,93.41,93.61,92.98,93.0,127833.0,86.7835,86.9693,86.384,86.4025,127833.0
2022-05-11 13:30:00,93.0,93.2,92.24,92.35,183773.0,86.4025,86.5884,85.6965,85.7987,183773.0
2022-05-11 14:00:00,92.37,93.59,92.36,93.35,177664.0,85.8172,86.9507,85.8079,86.7277,177664.0
2022-05-11 14:30:00,93.38,93.95,93.09,93.55,147906.0,86.7556,87.2851,86.4862,86.9135,147906.0
2022-05-11 15:00:00,93.53,93.78,93.27,93.53,147903.0,86.8949,87.1272,86.6534,86.8949,147903.0
2022-05-11 15:30:00,93.55,93.77,91.58,91.95,1214958.0,86.9135,87.1179,85.0833,85.427,1214958.0
2022-05-12 09:30:00,92.37,92.62,91.07,91.36,443288.0,85.8172,86.0495,84.6095,84.8789,443288.0
2022-05-12 10:00:00,91.33,92.07,90.61,91.78,256492.0,84.851,85.5385,84.1821,85.2691,256492.0
2022-05-12 10:30:00,91.83,92.69,91.5,92.42,300615.0,85.3155,86.1145,85.009,85.8637,300615.0
2022-05-12 11:00:00,92.39,93.23,92.1,92.66,197304.0,85.8358,86.6162,85.5664,86.0867,197304.0
2022-05-12 11:30:00,92.66,92.71,91.79,91.94,181203.0,86.0867,86.1331,85.2784,85.4177,181203.0
2022-05-12 12:00:00,91.95,92.31,91.52,92.25,346639.0,85.427,85.7615,85.0275,85.7057,346639.0
2022-05-12 12:30:00,92.26,92.64,91.91,92.31,277179.0,85.715,86.0681,85.3899,85.7615,277179.0
2022-05-12 13:00:00,92.34,92.49,91.67,91.83,172306.0,85.7894,85.9287,85.1669,85.3155,172306.0
2022-05-12 13:30:00,91.83,91.94,91.16,91.45,111186.0,85.3155,85.4177,84.6931,84.9625,111186.0
2022-05-12 14:00:00,91.43,91.56,90.71,91.15,152475.0,84.9439,85.0647,84.275,84.6838,152475.0
2022-05-12 14:30:00,91.14,91.33,90.58,91.05,207203.0,84.6745,84.851,84.1542,84.5909,207203.0
2022-05-12 15:00:00,91.07,91.91,90.79,91.43,292295.0,84.6095,85.3899,84.3493,84.9439,292295.0
2022-05-12 15:30:00,91.38,92.76,91.38,92.71,733288.0,84.8975,86.1796,84.8975,86.1331,733288.0
2022-05-13 09:30:00,94.33,95.99,94.27,95.52,462056.0,87.6382,89.1804,87.5824,88.7438,462056.0
2022-05-13 10:00:00,95.5,96.13,95.31,95.88,355428.0,88.7252,89.3105,88.5487,89.0782,355428.0
2022-05-13 10:30:00,95.87,96.19,95.42,96.08,266528.0,89.0689,89.3662,88.6509,89.264,266528.0
2022-05-13 11:00:00,96.1,96.41,95.84,96.36,230905.0,89.2826,89.5706,89.0411,89.5242,230905.0
2022-05-13 11:30:00,96.38,96.72,96.34,96.58,196906.0,89.5428,89.8586,89.5056,89.7286,196906.0
2022-05-13 12:00:00,96.56,96.71,96.02,96.33,262269.0,89.71,89.8494,89.2083,89.4963,262269.0
2022-05-13 12:30:00,96.33,96.59,95.9,96.55,155031.0,89.4963,89.7379,89.0968,89.7007,155031.0
2022-05-13 13:00:00,96.57,96.67,95.84,96.07,127059.0,89.7193,89.8122,89.0411,89.2548,127059.0
2022-05-13 13:30:00,96.07,96.18,95.51,95.58,124987.0,89.2548,89.357,88.7345,88.7995,124987.0
2022-05-13 14:00:00,95.57,95.82,95.17,95.44,226762.0,88.7902,89.0225,88.4186,88.6694,226762.0
2022-05-13 14:30:00,95.5,96.06,95.31,96.03,112836.0,88.7252,89.2455,88.5487,89.2176,112836.0
2022-05-13 15:00:00,96.04,96.26,95.89,96.23,140716.0,89.2269,89.4313,89.0875,89.4034,140716.0
2022-05-13 15:30:00,96.22,96.26,95.59,95.92,593050.0,89.3941,89.4313,88.8088,89.1154,593050.0
2022-05-16 09:30:00,95.1,97.65,95.1,97.05,603307.0,88.3536,90.7227,88.3536,90.1652,603307.0
2022-05-16 10:00:00,97.08,97.61,96.65,97.57,237038.0,90.1931,90.6855,89.7936,90.6483,237038.0
2022-05-16 10:30:00,97.58,97.6,96.82,97.08,171910.0,90.6576,90.6762,89.9516,90.1931,171910.0
2022-05-16 11:00:00,97.06,97.31,96.82,96.94,142794.0,90.1745,90.4068,89.9516,90.063,142794.0
2022-05-16 11:30:00,96.93,97.75,96.67,97.75,155639.0,90.0537,90.8156,89.8122,90.8156,155639.0
2022-05-16 12:00:00,97.75,97.93,97.41,97.65,187686.0,90.8156,90.9828,90.4997,90.7227,187686.0
2022-05-16 12:30:00,97.64,97.92,97.14,97.32,155892.0,90.7134,90.9735,90.2488,90.4161,155892.0
2022-05-16 13:00:00,97.31,97.81,97.3,97.78,132703.0,90.4068,90.8713,90.3975,90.8434,132703.0
2022-05-16 13:30:00,97.76,97.87,97.21,97.43,156661.0,90.8249,90.9271,90.3139,90.5183,156661.0
2022-05-16 14:00:00,97.44,97.63,97.27,97.39,196905.0,90.5276,90.7041,90.3696,90.4811,196905.0
2022-05-16 14:30:00,97.41,97.41,96.92,97.26,196719.0,90.4997,90.4997,90.0445,90.3603,196719.0
2022-05-16 15:00:00,97.24,97.49,96.6,96.83,221782.0,90.3418,90.574,89.7472,89.9608,221782.0
2022-05-16 15:30:00,96.84,96.97,96.34,96.48,572722.0,89.9701,90.0909,89.5056,89.6357,572722.0
2022-05-17 09:30:00,97.83,98.29,96.4,97.24,528979.0,91.4303,91.8602,90.0938,90.8789,528979.0
2022-05-17 10:00:00,97.19,97.44,96.26,96.26,352131.0,90.8322,91.0658,89.963,89.963,352131.0
2022-05-17 10:30:00,96.27,96.48,95.67,96.3,326732.0,89.9724,90.1686,89.4116,90.0004,326732.0
2022-05-17 11:00:00,96.3,96.58,96.2,96.48,195438.0,90.0004,90.2621,89.9069,90.1686,195438.0
2022-05-17 11:30:00,96.48,96.65,95.96,96.35,238237.0,90.1686,90.3275,89.6826,90.0471,238237.0
2022-05-17 12:00:00,96.37,97.33,96.34,97.18,142826.0,90.0658,90.963,90.0378,90.8228,142826.0
2022-05-17 12:30:00,97.18,97.67,97.14,97.51,148390.0,90.8228,91.2808,90.7854,91.1312,148390.0
2022-05-17 13:00:00,97.5,97.73,97.27,97.34,128714.0,91.1219,91.3368,90.9069,90.9724,128714.0
2022-05-17 13:30:00,97.36,97.69,97.29,97.32,141775.0,90.991,91.2995,90.9256,90.9537,141775.0
2022-05-17 14:00:00,97.33,97.63,96.56,96.84,257949.0,90.963,91.2434,90.2434,90.5051,257949.0
2022-05-17 14:30:00,96.82,97.5,96.66,97.3,129695.0,90.4864,91.1219,90.3368,90.935,129695.0
2022-05-17 15:00:00,97.32,97.7,97.28,97.59,147637.0,90.9537,91.3088,90.9163,91.206,147637.0
2022-05-17 15:30:00,97.57,97.67,97.27,97.55,394812.0,91.1873,91.2808,90.9069,91.1686,394812.0
2022-05-18 09:30:00,97.98,98.2,96.99,97.41,304802.0,91.5705,91.7761,90.6453,91.0378,304802.0
2022-05-18 10:00:00,97.43,97.85,96.53,96.62,183967.0,91.0565,91.449,90.2153,90.2995,183967.0
2022-05-18 10:30:00,96.61,97.28,96.42,96.96,261255.0,90.2901,90.9163,90.1125,90.6172,261255.0
2022-05-18 11:00:00,96.96,96.96,95.32,95.4,202139.0,90.6172,90.6172,89.0845,89.1593,202139.0
2022-05-18 11:30:00,95.45,96.19,95.41,95.87,173022.0,89.206,89.8976,89.1686,89.5985,173022.0
2022-05-18 12:00:00,95.85,96.06,95.39,95.7,152864.0,89.5798,89.7761,89.1499,89.4396,152864.0
2022-05-18 12:30:00,95.71,96.43,95.62,96.31,141072.0,89.449,90.1219,89.3649,90.0097,141072.0
2022-05-18 13:00:00,96.31,96.37,95.5,95.9,150217.0,90.0097,90.0658,89.2527,89.6266,150217.0
2022-05-18 13:30:00,95.94,96.14,95.06,95.44,256129.0,89.6639,89.8509,88.8415,89.1966,256129.0
2022-05-18 14:00:00,95.5,95.89,95.42,95.66,269089.0,89.2527,89.6172,89.178,89.4023,269089.0
2022-05-18 14:30:00,95.65,95.71,94.52,94.58,291131.0,89.3929,89.449,88.3368,88.3929,291131.0
2022-05-18 15:00:00,94.58,95.37,94.58,95.01,289508.0,88.3929,89.1312,88.3929,88.7948,289508.0
2022-05-18 15:30:00,95.01,96.27,94.94,96.23,747049.0,88.7948,89.9724,88.7294,89.935,747049.0
2022-05-19 09:30:00,94.25,96.26,94.01,94.8,584392.0,88.0845,89.963,87.8602,88.5985,584392.0
2022-05-19 10:00:00,94.79,96.22,94.72,95.92,334496.0,88.5892,89.9256,88.5237,89.6452,334496.0
2022-05-19 10:30:00,95.89,95.96,94.68,94.93,336180.0,89.6172,89.6826,88.4864,88.72,336180.0
2022-05-19 11:00:00,94.91,96.1,94.88,95.91,243880.0,88.7013,89.8135,88.6733,89.6359,243880.0
2022-05-19 11:30:00,95.96,97.01,95.9,96.67,246111.0,89.6826,90.6639,89.6266,90.3462,246111.0
2022-05-19 12:00:00,96.67,96.99,96.38,96.78,218371.0,90.3462,90.6453,90.0752,90.449,218371.0
2022-05-19 12:30:00,96.78,96.95,96.23,96.59,178615.0,90.449,90.6079,89.935,90.2714,178615.0
2022-05-19 13:00:00,96.64,96.83,96.23,96.61,140922.0,90.3181,90.4957,89.935,90.2901,140922.0
2022-05-19 13:30:00,96.64,97.1,96.0,97.03,254515.0,90.3181,90.7481,89.72,90.6826,254515.0
2022-05-19 14:00:00,97.02,97.17,96.72,96.89,257959.0,90.6733,90.8135,90.3929,90.5518,257959.0
2022-05-19 14:30:00,96.84,97.56,96.7,97.37,514554.0,90.5051,91.178,90.3742,91.0004,514554.0
2022-05-19 15:00:00,97.38,97.73,96.32,96.33,197738.0,91.0097,91.3368,90.0191,90.0284,197738.0
2022-05-19 15:30:00,96.33,96.42,95.41,95.7,1072099.0,90.0284,90.1125,89.1686,89.4396,1072099.0
2022-05-20 09:30:00,96.48,97.46,96.41,97.46,261364.0,90.1686,91.0845,90.1032,91.0845,261364.0
2022-05-20 10:00:00,97.42,97.44,96.34,96.82,180726.0,91.0471,91.0658,90.0378,90.4864,180726.0
2022-05-20 10:30:00,96.83,97.04,95.96,96.0,174198.0,90.4957,90.692,89.6826,89.72,174198.0
2022-05-20 11:00:00,96.01,96.11,95.27,95.78,193031.0,89.7294,89.8228,89.0378,89.5144,193031.0
2022-05-20 11:30:00,95.73,96.22,95.69,95.82,168004.0,89.4677,89.9256,89.4303,89.5518,168004.0
2022-05-20 12:00:00,95.8,95.97,95.38,95.77,132143.0,89.5331,89.692,89.1406,89.5051,132143.0
2022-05-20 12:30:00,95.77,95.86,95.06,95.27,213527.0,89.5051,89.5892,88.8415,89.0378,213527.0
2022-05-20 13:00:00,95.27,95.28,94.49,94.53,165181.0,89.0378,89.0471,88.3088,88.3462,165181.0
2022-05-20 13:30:00,94.54,95.26,94.52,95.16,187715.0,88.3555,89.0284,88.3368,88.935,187715.0
2022-05-20 14:00:00,95.19,95.26,94.63,94.95,160618.0,88.963,89.0284,88.4396,88.7387,160618.0
2022-05-20 14:30:00,94.94,95.64,94.72,95.35,152838.0,88.7294,89.3836,88.5237,89.1125,152838.0
2022-05-20 15:00:00,95.35,95.73,95.06,95.71,148170.0,89.1125,89.4677,88.8415,89.449,148170.0
2022-05-20 15:30:00,95.72,96.71,95.46,96.6,812610.0,89.4583,90.3836,89.2153,90.2808,812610.0
2022-05-23 09:30:00,97.63,98.95,97.51,98.45,374698.0,91.2434,92.477,91.1312,92.0097,374698.0
2022-05-23 10:00:00,98.42,98.71,97.94,98.65,181112.0,91.9817,92.2527,91.5331,92.1967,181112.0
2022-05-23 10:30:00,98.71,98.78,97.83,98.27,218189.0,92.2527,92.3182,91.4303,91.8415,218189.0
2022-05-23 11:00:00,98.29,98.64,98.16,98.55,185261.0,91.8602,92.1873,91.7387,92.1032,185261.0
2022-05-23 11:30:00,98.54,98.83,97.99,98.05,138245.0,92.0939,92.3649,91.5798,91.6359,138245.0
2022-05-23 12:00:00,98.07,98.27,97.51,97.56,159409.0,91.6546,91.8415,91.1312,91.178,159409.0
2022-05-23 12:30:00,97.58,97.61,96.88,97.1,210854.0,91.1967,91.2247,90.5424,90.7481,210854.0
2022-05-23 13:00:00,97.09,97.1,96.14,96.71,345491.0,90.7387,90.7481,89.8509,90.3836,345491.0
2022-05-23 13:30:00,96.74,97.37,96.65,97.37,132654.0,90.4116,91.0004,90.3275,91.0004,132654.0
2022-05-23 14:00:00,97.38,97.59,97.18,97.45,122232.0,91.0097,91.206,90.8228,91.0752,122232.0
2022-05-23 14:30:00,97.48,97.75,97.12,97.17,174577.0,91.1032,91.3555,90.7667,90.8135,174577.0
2022-05-23 15:00:00,97.21,97.72,97.18,97.33,200220.0,90.8509,91.3275,90.8228,90.963,200220.0
2022-05-23 15:30:00,97.34,97.55,96.62,96.93,791880.0,90.9724,91.1686,90.2995,90.5892,791880.0
2022-05-24 09:30:00,95.89,96.96,95.44,96.45,213672.0,89.6172,90.6172,89.1966,90.1406,213672.0
2022-05-24 10:00:00,96.46,96.62,95.68,96.26,146082.0,90.1499,90.2995,89.4209,89.963,146082.0
2022-05-24 10:30:00,96.21,96.21,95.25,95.9,140608.0,89.9163,89.9163,89.0191,89.6266,140608.0
2022-05-24 11:00:00,95.91,96.22,95.21,95.79,138008.0,89.6359,89.9256,88.9817,89.5238,138008.0
2022-05-24 11:30:00,95.81,96.48,95.63,96.23,117917.0,89.5424,90.1686,89.3742,89.935,117917.0
2022-05-24 12:00:00,96.22,96.59,95.85,95.97,192981.0,89.9256,90.2714,89.5798,89.692,192981.0
2022-05-24 12:30:00,95.98,96.14,95.53,95.88,106530.0,89.7013,89.8509,89.2808,89.6079,106530.0
2022-05-24 13:00:00,95.87,96.04,95.68,96.0,98836.0,89.5985,89.7574,89.4209,89.72,98836.0
2022-05-24 13:30:00,95.99,96.38,95.88,96.34,113540.0,89.7107,90.0752,89.6079,90.0378,113540.0
2022-05-24 14:00:00,96.36,97.03,96.25,96.92,207839.0,90.0565,90.6826,89.9537,90.5798,207839.0
2022-05-24 14:30:00,96.89,97.19,96.5,96.85,140261.0,90.5518,90.8322,90.1873,90.5144,140261.0
2022-05-24 15:00:00,96.82,97.42,96.82,97.42,134368.0,90.4864,91.0471,90.4864,91.0471,134368.0
2022-05-24 15:30:00,97.43,97.84,96.98,97.33,503663.0,91.0565,91.4396,90.6359,90.963,503663.0
2022-05-25 09:30:00,97.27,99.97,97.1,99.77,462506.0,90.9069,93.4303,90.7481,93.2434,462506.0
2022-05-25 10:00:00,99.79,100.08,99.14,99.68,364957.0,93.2621,93.5331,92.6546,93.1593,364957.0
2022-05-25 10:30:00,99.65,99.72,98.75,98.95,353330.0,93.1312,93.1967,92.2901,92.477,353330.0
2022-05-25 11:00:00,98.98,99.02,98.18,98.31,182756.0,92.5051,92.5425,91.7574,91.8789,182756.0
2022-05-25 11:30:00,98.28,98.57,98.05,98.46,120920.0,91.8509,92.1219,91.6359,92.0191,120920.0
2022-05-25 12:00:00,98.46,98.64,98.04,98.09,87898.0,92.0191,92.1873,91.6266,91.6733,87898.0
2022-05-25 12:30:00,98.1,98.48,97.94,98.38,95896.0,91.6826,92.0378,91.5331,91.9443,95896.0
2022-05-25 13:00:00,98.38,98.38,97.96,98.28,87051.0,91.9443,91.9443,91.5518,91.8509,87051.0
2022-05-25 13:30:00,98.27,98.46,97.81,98.18,147413.0,91.8415,92.0191,91.4116,91.7574,147413.0
2022-05-25 14:00:00,98.17,98.82,98.03,98.78,184632.0,91.7481,92.3555,91.6172,92.3182,184632.0
2022-05-25 14:30:00,98.79,99.03,98.61,98.92,162018.0,92.3275,92.5518,92.1593,92.449,162018.0
2022-05-25 15:00:00,98.94,99.29,98.93,99.01,199349.0,92.4677,92.7948,92.4583,92.5331,199349.0
2022-05-25 15:30:00,99.03,99.19,98.81,99.03,573505.0,92.5518,92.7013,92.3462,92.5518,573505.0
2022-05-26 09:30:00,100.0,100.37,99.5,99.59,276193.0,93.4583,93.8041,92.9911,93.0752,276193.0
2022-05-26 10:00:00,99.57,99.67,98.76,98.87,181415.0,93.0565,93.1499,92.2995,92.4023,181415.0
2022-05-26 10:30:00,98.86,99.45,98.86,99.33,178940.0,92.3929,92.9443,92.3929,92.8322,178940.0
2022-05-26 11:00:00,99.34,99.75,99.2,99.68,140367.0,92.8415,93.2247,92.7107,93.1593,140367.0
2022-05-26 11:30:00,99.69,99.81,99.46,99.72,116204.0,93.1686,93.2808,92.9537,93.1967,116204.0
2022-05-26 12:00:00,99.72,99.95,99.56,99.74,94113.0,93.1967,93.4116,93.0471,93.2154,94113.0
2022-05-26 12:30:00,99.78,99.91,99.62,99.69,100334.0,93.2527,93.3742,93.1032,93.1686,100334.0
2022-05-26 13:00:00,99.68,99.87,99.34,99.48,117110.0,93.1593,93.3369,92.8415,92.9724,117110.0
2022-05-26 13:30:00,99.47,99.86,99.47,99.8,135058.0,92.963,93.3275,92.963,93.2714,135058.0
2022-05-26 14:00:00,99.77,99.85,99.59,99.65,126804.0,93.2434,93.3182,93.0752,93.1312,126804.0
2022-05-26 14:30:00,99.65,99.7,99.37,99.59,192958.0,93.1312,93.178,92.8696,93.0752,192958.0
2022-05-26 15:00:00,99.59,99.82,99.42,99.7,189369.0,93.0752,93.2901,92.9163,93.178,189369.0
2022-05-26 15:30:00,99.69,100.1,99.39,99.47,611129.0,93.1686,93.5518,92.8883,92.963,611129.0
2022-05-27 09:30:00,99.69,101.85,99.59,101.56,369954.0,93.1686,95.1873,93.0752,94.9163,369954.0
2022-05-27 10:00:00,101.56,101.6,100.78,100.98,426543.0,94.9163,94.9537,94.1873,94.3742,426543.0
2022-05-27 10:30:00,101.01,101.83,100.86,101.63,201902.0,94.4023,95.1686,94.2621,94.9817,201902.0
2022-05-27 11:00:00,101.66,102.4,101.47,102.24,329517.0,95.0098,95.7013,94.8322,95.5518,329517.0
2022-05-27 11:30:00,102.24,102.55,102.07,102.07,248274.0,95.5518,95.8415,95.3929,95.3929,248274.0
2022-05-27 12:00:00,102.06,102.12,101.72,101.92,144515.0,95.3836,95.4397,95.0658,95.2527,144515.0
2022-05-27 12:30:00,101.91,102.21,101.77,102.13,106163.0,95.2434,95.5238,95.1126,95.449,106163.0
2022-05-27 13:00:00,102.13,102.26,101.7,101.85,139386.0,95.449,95.5705,95.0471,95.1873,139386.0
2022-05-27 13:30:00,101.84,101.86,101.36,101.73,206471.0,95.178,95.1967,94.7294,95.0752,206471.0
2022-05-27 14:00:00,101.75,102.08,101.74,101.93,108165.0,95.0939,95.4023,95.0845,95.2621,108165.0
2022-05-27 14:30:00,101.92,101.97,101.76,101.89,121855.0,95.2527,95.2995,95.1032,95.2247,121855.0
2022-05-27 15:00:00,101.88,102.14,101.86,102.12,156513.0,95.2154,95.4584,95.1967,95.4397,156513.0
2022-05-27 15:30:00,102.13,102.14,101.75,102.1,523121.0,95.449,95.4584,95.0939,95.421,523121.0
2022-05-31 09:30:00,102.91,104.61,102.13,104.04,608340.0,96.178,97.7668,95.449,97.2341,608340.0
2022-05-31 10:00:00,104.05,104.37,103.12,103.93,240501.0,97.2434,97.5425,96.3742,97.1313,240501.0
2022-05-31 10:30:00,103.92,104.34,103.62,103.74,159830.0,97.1219,97.5144,96.8415,96.9537,159830.0
2022-05-31 11:00:00,103.65,103.73,103.21,103.3,198232.0,96.8696,96.9443,96.4584,96.5425,198232.0
2022-05-31 11:30:00,103.28,103.94,103.04,103.87,221071.0,96.5238,97.1406,96.2995,97.0752,221071.0
2022-05-31 12:00:00,103.88,104.16,103.54,103.75,126931.0,97.0845,97.3462,96.7668,96.963,126931.0
2022-05-31 12:30:00,103.76,104.45,103.72,104.17,142945.0,96.9724,97.6172,96.935,97.3556,142945.0
2022-05-31 13:00:00,104.16,104.25,103.83,103.9,120757.0,97.3462,97.4303,97.0378,97.1032,120757.0
2022-05-31 13:30:00,103.9,104.27,103.52,103.52,125845.0,97.1032,97.449,96.7481,96.7481,125845.0
2022-05-31 14:00:00,103.52,103.69,102.5,102.53,218716.0,96.7481,96.907,95.7948,95.8228,218716.0
2022-05-31 14:30:00,102.53,102.72,101.72,102.1,259639.0,95.8228,96.0004,95.0658,95.421,259639.0
2022-05-31 15:00:00,102.08,102.17,101.64,101.81,258192.0,95.4023,95.4864,94.9911,95.1499,258192.0
2022-05-31 15:30:00,101.81,102.24,101.43,101.76,975049.0,95.1499,95.5518,94.7948,95.1032,975049.0
2022-06-01 09:30:00,102.86,103.88,102.67,102.99,344390.0,96.1313,97.0845,95.9537,96.2528,344390.0
2022-06-01 10:00:00,103.03,103.11,102.17,102.56,215984.0,96.2901,96.3649,95.4864,95.8509,215984.0
2022-06-01 10:30:00,102.59,102.8,102.03,102.48,176855.0,95.8789,96.0752,95.3556,95.7761,176855.0
2022-06-01 11:00:00,102.47,102.6,101.83,101.97,167523.0,95.7668,95.8883,95.1686,95.2995,167523.0
2022-06-01 11:30:00,101.98,102.18,101.66,101.96,140571.0,95.3088,95.4957,95.0098,95.2901,140571.0
2022-06-01 12:00:00,101.99,102.41,101.94,102.22,134894.0,95.3182,95.7107,95.2714,95.5331,134894.0
2022-06-01 12:30:00,102.23,102.99,102.21,102.89,168387.0,95.5425,96.2528,95.5238,96.1593,168387.0
2022-06-01 13:00:00,102.89,104.36,102.82,104.23,199983.0,96.1593,97.5331,96.0939,97.4116,199983.0
2022-06-01 13:30:00,104.24,104.61,104.08,104.16,131829.0,97.421,97.7668,97.2714,97.3462,131829.0
2022-06-01 14:00:00,104.15,104.42,103.75,104.2,157668.0,97.3369,97.5892,96.963,97.3836,157668.0
2022-06-01 14:30:00,104.23,104.31,103.82,103.88,112851.0,97.4116,97.4864,97.0285,97.0845,112851.0
2022-06-01 15:00:00,103.89,104.58,103.86,104.52,253958.0,97.0939,97.7387,97.0658,97.6827,253958.0
2022-06-01 15:30:00,104.52,104.57,103.87,103.87,616362.0,97.6827,97.7294,97.0752,97.0752,616362.0
2022-06-02 09:30:00,103.2,104.63,102.96,103.15,415780.0,96.449,97.7855,96.2247,96.4023,415780.0
2022-06-02 10:00:00,103.13,103.56,102.79,103.12,256275.0,96.3836,96.7855,96.0658,96.3742,256275.0
2022-06-02 10:30:00,103.16,103.29,102.68,103.29,163017.0,96.4116,96.5331,95.963,96.5331,163017.0
2022-06-02 11:00:00,103.36,104.09,103.19,103.97,177467.0,96.5985,97.2808,96.4397,97.1686,177467.0
2022-06-02 11:30:00,103.97,104.41,103.67,104.17,234950.0,97.1686,97.5799,96.8883,97.3556,234950.0
2022-06-02 12:00:00,104.19,104.36,104.02,104.36,146873.0,97.3743,97.5331,97.2154,97.5331,146873.0
2022-06-02 12:30:00,104.36,104.55,104.16,104.42,101512.0,97.5331,97.7107,97.3462,97.5892,101512.0
2022-06-02 13:00:00,104.43,104.51,103.99,104.21,144075.0,97.5986,97.6733,97.1873,97.3929,144075.0
2022-06-02 13:30:00,104.22,104.29,103.77,103.97,151721.0,97.4023,97.4677,96.9817,97.1686,151721.0
2022-06-02 14:00:00,103.98,103.98,103.34,103.38,164988.0,97.178,97.178,96.5799,96.6172,164988.0
2022-06-02 14:30:00,103.39,103.64,102.75,102.83,265591.0,96.6266,96.8602,96.0285,96.1032,265591.0
2022-06-02 15:00:00,102.84,103.89,102.83,103.87,233721.0,96.1126,97.0939,96.1032,97.0752,233721.0
2022-06-02 15:30:00,103.86,104.38,103.82,104.25,592885.0,97.0658,97.5518,97.0285,97.4303,592885.0
2022-06-03 09:30:00,104.42,105.65,104.26,105.59,460420.0,97.5892,98.7387,97.4397,98.6827,460420.0
2022-06-03 10:00:00,105.54,106.13,105.17,105.19,278295.0,98.6359,99.1873,98.2901,98.3088,278295.0
2022-06-03 10:30:00,105.17,105.28,104.54,105.21,245758.0,98.2901,98.3929,97.7014,98.3275,245758.0
2022-06-03 11:00:00,105.2,105.7,104.97,105.42,237762.0,98.3182,98.7855,98.1032,98.5238,237762.0
2022-06-03 11:30:00,105.43,105.95,105.31,105.47,233865.0,98.5331,99.0191,98.421,98.5705,233865.0
2022-06-03 12:00:00,105.46,105.9,105.18,105.82,217597.0,98.5612,98.9724,98.2995,98.8976,217597.0
2022-06-03 12:30:00,105.83,105.97,105.49,105.83,135180.0,98.907,99.0378,98.5892,98.907,135180.0
2022-06-03 13:00:00,105.82,106.14,105.78,106.05,251352.0,98.8976,99.1967,98.8602,99.1126,251352.0
2022-06-03 13:30:00,106.03,106.03,105.26,105.29,241803.0,99.0939,99.0939,98.3743,98.4023,241803.0
2022-06-03 14:00:00,105.29,105.51,105.04,105.49,156518.0,98.4023,98.6079,98.1686,98.5892,156518.0
2022-06-03 14:30:00,105.47,105.51,104.99,105.41,207212.0,98.5705,98.6079,98.1219,98.5144,207212.0
2022-06-03 15:00:00,105.42,105.54,105.18,105.52,197632.0,98.5238,98.6359,98.2995,98.6172,197632.0
2022-06-03 15:30:00,105.53,105.63,105.18,105.62,619107.0,98.6266,98.7201,98.2995,98.7107,619107.0
2022-06-06 09:30:00,105.83,108.6,105.81,108.19,662606.0,98.907,101.4958,98.8883,101.1126,662606.0
2022-06-06 10:00:00,108.16,108.4,107.34,107.57,358801.0,101.0845,101.3088,100.3182,100.5331,358801.0
2022-06-06 10:30:00,107.56,108.46,107.23,108.38,274874.0,100.5238,101.3649,100.2154,101.2902,274874.0
2022-06-06 11:00:00,108.38,108.66,107.76,108.28,280900.0,101.2902,101.5518,100.7107,101.1967,280900.0
2022-06-06 11:30:00,108.3,109.03,108.18,109.0,299199.0,101.2154,101.8976,101.1032,101.8696,299199.0
2022-06-06 12:00:00,109.0,109.05,108.7,108.89,250982.0,101.8696,101.9163,101.5892,101.7668,250982.0
2022-06-06 12:30:00,108.89,109.72,108.89,109.59,291569.0,101.7668,102.5425,101.7668,102.421,291569.0
2022-06-06 13:00:00,109.6,109.75,109.2,109.73,214978.0,102.4303,102.5705,102.0565,102.5518,214978.0
2022-06-06 13:30:00,109.72,110.31,109.66,110.24,390992.0,102.5425,103.0939,102.4864,103.0285,390992.0
2022-06-06 14:00:00,110.22,110.28,109.55,109.74,365936.0,103.0098,103.0659,102.3836,102.5612,365936.0
2022-06-06 14:30:00,109.73,109.76,109.11,109.47,277682.0,102.5518,102.5799,101.9724,102.3089,277682.0
2022-06-06 15:00:00,109.48,109.63,109.07,109.4,229472.0,102.3182,102.4584,101.935,102.2434,229472.0
2022-06-06 15:30:00,109.39,109.61,109.23,109.39,831101.0,102.2341,102.4397,102.0846,102.2341,831101.0
2022-06-07 09:30:00,108.78,110.75,108.77,110.63,646780.0,101.664,103.5051,101.6546,103.393,646780.0
2022-06-07 10:00:00,110.66,110.68,109.98,110.64,409226.0,103.421,103.4397,102.7855,103.4023,409226.0
2022-06-07 10:30:00,110.65,111.32,110.63,111.31,289503.0,103.4117,104.0378,103.393,104.0285,289503.0
2022-06-07 11:00:00,111.32,111.7,111.04,111.12,217199.0,104.0378,104.393,103.7761,103.8509,217199.0
2022-06-07 11:30:00,111.16,111.44,111.06,111.26,284767.0,103.8883,104.15,103.7948,103.9818,284767.0
2022-06-07 12:00:00,111.27,112.32,111.25,112.28,274077.0,103.9911,104.9724,103.9724,104.935,274077.0
2022-06-07 12:30:00,112.28,112.9,112.14,112.9,223772.0,104.935,105.5145,104.8042,105.5145,223772.0
2022-06-07 13:00:00,112.9,112.98,112.16,112.59,224549.0,105.5145,105.5892,104.8229,105.2248,224549.0
2022-06-07 13:30:00,112.62,113.06,112.49,112.58,246381.0,105.2528,105.664,105.1313,105.2154,246381.0
2022-06-07 14:00:00,112.58,113.04,112.49,112.83,244590.0,105.2154,105.6453,105.1313,105.4491,244590.0
2022-06-07 14:30:00,112.82,112.98,112.46,112.84,300687.0,105.4397,105.5892,105.1033,105.4584,300687.0
2022-06-07 15:00:00,112.85,113.17,112.82,112.99,302360.0,105.4677,105.7668,105.4397,105.5986,302360.0
2022-06-07 15:30:00,112.98,113.66,112.76,113.65,986686.0,105.5892,106.2248,105.3836,106.2154,986686.0
2022-06-08 09:30:00,114.06,114.17,112.62,113.69,518798.0,106.5986,106.7014,105.2528,106.2528,518798.0
2022-06-08 10:00:00,113.73,114.13,113.01,114.06,246528.0,106.2902,106.664,105.6173,106.5986,246528.0
2022-06-08 10:30:00,114.04,114.2,113.39,113.75,229585.0,106.5799,106.7294,105.9724,106.3089,229585.0
2022-06-08 11:00:00,113.75,113.75,113.31,113.61,158374.0,106.3089,106.3089,105.8977,106.178,158374.0
2022-06-08 11:30:00,113.57,114.07,113.54,113.84,138761.0,106.1406,106.6079,106.1126,106.393,138761.0
2022-06-08 12:00:00,113.83,114.35,113.7,113.87,159199.0,106.3836,106.8696,106.2621,106.421,159199.0
2022-06-08 12:30:00,113.86,113.91,112.86,113.46,218675.0,106.4117,106.4584,105.4771,106.0378,218675.0
2022-06-08 13:00:00,113.44,114.0,113.2,113.21,311563.0,106.0191,106.5425,105.7948,105.8042,311563.0
2022-06-08 13:30:00,113.2,113.21,112.52,112.82,314298.0,105.7948,105.8042,105.1593,105.4397,314298.0
2022-06-08 14:00:00,112.82,113.16,112.58,112.69,196659.0,105.4397,105.7575,105.2154,105.3182,196659.0
2022-06-08 14:30:00,112.68,112.86,112.47,112.75,247647.0,105.3089,105.4771,105.1126,105.3743,247647.0
2022-06-08 15:00:00,112.75,113.07,112.53,112.94,274353.0,105.3743,105.6734,105.1687,105.5519,274353.0
2022-06-08 15:30:00,112.94,113.35,112.7,112.87,726999.0,105.5519,105.935,105.3276,105.4864,726999.0
2022-06-09 09:30:00,112.52,112.82,111.32,112.81,420510.0,105.1593,105.4397,104.0378,105.4304,420510.0
2022-06-09 10:00:00,112.84,113.43,112.56,112.96,252355.0,105.4584,106.0098,105.1967,105.5705,252355.0
2022-06-09 10:30:00,112.97,113.46,112.62,112.8,302580.0,105.5799,106.0378,105.2528,105.421,302580.0
2022-06-09 11:00:00,112.79,112.91,112.43,112.55,244429.0,105.4117,105.5238,105.0752,105.1874,244429.0
2022-06-09 11:30:00,112.54,112.81,112.38,112.67,262299.0,105.178,105.4304,105.0285,105.2995,262299.0
2022-06-09 12:00:00,112.67,112.68,112.16,112.62,243371.0,105.2995,105.3089,104.8229,105.2528,243371.0
2022-06-09 12:30:00,112.63,113.2,112.55,113.17,199586.0,105.2621,105.7948,105.1874,105.7668,199586.0
2022-06-09 13:00:00,113.18,113.27,112.64,112.73,211574.0,105.7762,105.8603,105.2715,105.3556,211574.0
2022-06-09 13:30:00,112.72,112.98,112.48,112.95,208550.0,105.3462,105.5892,105.1219,105.5612,208550.0
2022-06-09 14:00:00,112.94,113.36,112.78,112.98,245914.0,105.5519,105.9444,105.4023,105.5892,245914.0
2022-06-09 14:30:00,112.97,113.34,112.88,113.1,287167.0,105.5799,105.9257,105.4958,105.7014,287167.0
2022-06-09 15:00:00,113.08,113.13,112.23,112.24,268744.0,105.6827,105.7294,104.8883,104.8976,268744.0
2022-06-09 15:30:00,112.24,112.42,111.3,111.36,858020.0,104.8976,105.0659,104.0191,104.0752,858020.0
2022-06-10 09:30:00,109.27,110.89,108.9,110.71,640045.0,102.1219,103.636,101.7761,103.4677,640045.0
2022-06-10 10:00:00,110.68,110.7,108.44,108.48,300231.0,103.4397,103.4584,101.3462,101.3836,300231.0
2022-06-10 10:30:00,108.45,108.73,107.54,107.94,411791.0,101.3556,101.6173,100.5051,100.8789,411791.0
2022-06-10 11:00:00,107.94,108.24,107.25,108.16,334331.0,100.8789,101.1593,100.2341,101.0845,334331.0
2022-06-10 11:30:00,108.18,108.41,107.44,107.87,206958.0,101.1032,101.3182,100.4116,100.8135,206958.0
2022-06-10 12:00:00,107.88,108.08,107.42,107.63,178595.0,100.8229,101.0098,100.393,100.5892,178595.0
2022-06-10 12:30:00,107.63,107.75,106.97,107.18,274811.0,100.5892,100.7014,99.9724,100.1687,274811.0
2022-06-10 13:00:00,107.18,107.83,106.97,107.77,218544.0,100.1687,100.7761,99.9724,100.7201,218544.0
2022-06-10 13:30:00,107.77,108.41,107.65,108.19,237771.0,100.7201,101.3182,100.6079,101.1126,237771.0
2022-06-10 14:00:00,108.17,108.64,107.83,108.44,222174.0,101.0939,101.5331,100.7761,101.3462,222174.0
2022-06-10 14:30:00,108.45,109.14,108.25,109.11,194276.0,101.3556,102.0004,101.1687,101.9724,194276.0
2022-06-10 15:00:00,109.11,109.76,108.96,109.53,249853.0,101.9724,102.5799,101.8322,102.3649,249853.0
2022-06-10 15:30:00,109.53,109.66,108.31,108.32,773894.0,102.3649,102.4864,101.2247,101.2341,773894.0
2022-06-13 09:30:00,104.73,105.8,103.28,103.83,720183.0,97.8789,98.8789,96.5238,97.0378,720183.0
2022-06-13 10:00:00,103.8,104.17,102.13,102.37,507747.0,97.0098,97.3556,95.449,95.6733,507747.0
2022-06-13 10:30:00,102.36,102.64,101.29,101.89,520349.0,95.664,95.9256,94.664,95.2247,520349.0
2022-06-13 11:00:00,101.91,103.16,101.3,102.66,356929.0,95.2434,96.4116,94.6733,95.9443,356929.0
2022-06-13 11:30:00,102.67,104.09,102.33,103.83,297104.0,95.9537,97.2808,95.6359,97.0378,297104.0
2022-06-13 12:00:00,103.82,104.22,103.3,103.88,286325.0,97.0285,97.4023,96.5425,97.0845,286325.0
2022-06-13 12:30:00,103.87,104.85,103.58,103.59,298658.0,97.0752,97.9911,96.8042,96.8135,298658.0
2022-06-13 13:00:00,103.61,103.63,103.06,103.16,203591.0,96.8322,96.8509,96.3182,96.4116,203591.0
2022-06-13 13:30:00,103.18,104.58,103.13,104.28,248670.0,96.4303,97.7387,96.3836,97.4584,248670.0
2022-06-13 14:00:00,104.27,104.27,103.28,103.39,266218.0,97.449,97.449,96.5238,96.6266,266218.0
2022-06-13 14:30:00,103.39,103.98,103.24,103.47,295978.0,96.6266,97.178,96.4864,96.7014,295978.0
2022-06-13 15:00:00,103.46,103.61,102.71,102.72,341556.0,96.692,96.8322,95.9911,96.0004,341556.0
2022-06-13 15:30:00,102.72,102.89,101.76,102.17,922852.0,96.0004,96.1593,95.1032,95.4864,922852.0
2022-06-14 09:30:00,104.7,106.47,104.05,106.33,657192.0,97.8509,99.5051,97.2434,99.3743,657192.0
2022-06-14 10:00:00,106.34,106.75,105.58,106.17,338896.0,99.3836,99.7668,98.6733,99.2247,338896.0
2022-06-14 10:30:00,106.18,106.56,105.39,106.15,327843.0,99.2341,99.5892,98.4958,99.206,327843.0
2022-06-14 11:00:00,106.15,106.49,105.03,105.4,268030.0,99.206,99.5238,98.1593,98.5051,268030.0
2022-06-14 11:30:00,105.39,105.55,104.76,105.27,503692.0,98.4958,98.6453,97.907,98.3836,503692.0
2022-06-14 12:00:00,105.26,105.27,104.67,104.82,236443.0,98.3743,98.3836,97.8229,97.963,236443.0
2022-06-14 12:30:00,104.81,104.85,104.02,104.48,259955.0,97.9537,97.9911,97.2154,97.6453,259955.0
2022-06-14 13:00:00,104.48,104.69,103.21,103.26,297111.0,97.6453,97.8415,96.4584,96.5051,297111.0
2022-06-14 13:30:00,103.25,103.39,102.4,103.23,325898.0,96.4957,96.6266,95.7013,96.4771,325898.0
2022-06-14 14:00:00,103.23,103.69,102.57,102.6,283580.0,96.4771,96.907,95.8602,95.8883,283580.0
2022-06-14 14:30:00,102.59,102.69,101.92,102.17,311639.0,95.8789,95.9724,95.2527,95.4864,311639.0
2022-06-14 15:00:00,102.18,102.26,101.21,102.09,437150.0,95.4957,95.5705,94.5892,95.4116,437150.0
2022-06-14 15:30:00,102.08,103.17,102.06,102.67,875946.0,95.4023,96.421,95.3836,95.9537,875946.0
2022-06-15 09:30:00,102.98,103.28,101.97,102.23,556815.0,96.2434,96.5238,95.2995,95.5425,556815.0
2022-06-15 10:00:00,102.23,102.38,100.98,101.14,458148.0,95.5425,95.6827,94.3742,94.5238,458148.0
2022-06-15 10:30:00,101.12,101.41,99.73,99.99,560502.0,94.5051,94.7761,93.206,93.449,560502.0
2022-06-15 11:00:00,99.98,100.22,99.67,99.91,333685.0,93.4397,93.664,93.1499,93.3742,333685.0
2022-06-15 11:30:00,99.89,100.5,99.53,100.37,297886.0,93.3555,93.9256,93.0191,93.8041,297886.0
2022-06-15 12:00:00,100.35,100.57,100.07,100.48,187356.0,93.7855,93.9911,93.5238,93.9069,187356.0
2022-06-15 12:30:00,100.49,100.68,99.95,99.95,215852.0,93.9163,94.0939,93.4116,93.4116,215852.0
2022-06-15 13:00:00,99.94,100.08,99.66,100.0,207263.0,93.4023,93.5331,93.1406,93.4583,207263.0
2022-06-15 13:30:00,99.99,100.12,99.08,99.41,365733.0,93.449,93.5705,92.5985,92.9069,365733.0
2022-06-15 14:00:00,99.47,100.1,97.85,97.87,705993.0,92.963,93.5518,91.449,91.4677,705993.0
2022-06-15 14:30:00,97.86,99.7,96.84,98.14,834002.0,91.4583,93.178,90.5051,91.72,834002.0
2022-06-15 15:00:00,98.13,99.33,98.1,99.3,558973.0,91.7107,92.8322,91.6826,92.8041,558973.0
2022-06-15 15:30:00,99.28,99.65,98.56,98.88,1409729.0,92.7854,93.1312,92.1125,92.4116,1409729.0
2022-06-16 09:30:00,96.54,97.57,95.48,95.85,811032.0,90.2247,91.1873,89.234,89.5798,811032.0
2022-06-16 10:00:00,95.85,96.45,94.42,95.31,749693.0,89.5798,90.1406,88.2434,89.0752,749693.0
2022-06-16 10:30:00,95.3,95.43,93.92,93.98,558538.0,89.0658,89.1873,87.7761,87.8322,558538.0
2022-06-16 11:00:00,93.99,94.55,93.75,94.39,581832.0,87.8415,88.3649,87.6172,88.2153,581832.0
2022-06-16 11:30:00,94.41,94.89,94.08,94.52,401936.0,88.234,88.6826,87.9256,88.3368,401936.0
2022-06-16 12:00:00,94.53,94.55,93.07,93.41,391289.0,88.3462,88.3649,86.9817,87.2994,391289.0
2022-06-16 12:30:00,93.4,93.96,93.05,93.58,485696.0,87.2901,87.8135,86.963,87.4583,485696.0
2022-06-16 13:00:00,93.59,94.07,93.22,93.57,395095.0,87.4677,87.9163,87.1219,87.449,395095.0
2022-06-16 13:30:00,93.55,94.0,92.5,92.52,381965.0,87.4303,87.8508,86.449,86.4677,381965.0
2022-06-16 14:00:00,92.53,92.58,91.39,91.54,451628.0,86.477,86.5237,85.4116,85.5518,451628.0
2022-06-16 14:30:00,91.53,92.02,91.21,91.57,541460.0,85.5424,86.0004,85.2434,85.5798,541460.0
2022-06-16 15:00:00,91.58,92.47,91.54,92.02,575918.0,85.5892,86.4209,85.5518,86.0004,575918.0
2022-06-16 15:30:00,92.01,92.44,91.6,91.9,1825971.0,85.991,86.3929,85.6078,85.8882,1825971.0
2022-06-17 09:30:00,91.74,92.46,90.77,91.69,1605695.0,85.7387,86.4116,84.8321,85.692,1605695.0
2022-06-17 10:00:00,91.72,91.83,88.74,89.04,663310.0,85.72,85.8228,82.9349,83.2153,663310.0
2022-06-17 10:30:00,89.02,89.26,87.08,87.7,773549.0,83.1966,83.4209,81.3835,81.963,773549.0
2022-06-17 11:00:00,87.71,87.85,86.04,86.52,806571.0,81.9723,82.1032,80.4116,80.8602,806571.0
2022-06-17 11:30:00,86.52,87.83,86.47,87.07,544834.0,80.8602,82.0845,80.8134,81.3742,544834.0
2022-06-17 12:00:00,87.06,87.8,86.81,87.63,491895.0,81.3648,82.0564,81.1312,81.8976,491895.0
2022-06-17 12:30:00,87.62,87.65,85.63,86.22,545650.0,81.8882,81.9162,80.0284,80.5798,545650.0
2022-06-17 13:00:00,86.22,87.16,86.02,86.24,498222.0,80.5798,81.4583,80.3929,80.5985,498222.0
2022-06-17 13:30:00,86.26,86.82,85.97,86.73,405478.0,80.6172,81.1405,80.3461,81.0564,405478.0
2022-06-17 14:00:00,86.74,88.2,86.54,87.73,573034.0,81.0658,82.4303,80.8789,81.991,573034.0
2022-06-17 14:30:00,87.72,88.07,87.16,87.66,479200.0,81.9817,82.3088,81.4583,81.9256,479200.0
2022-06-17 15:00:00,87.67,88.16,87.19,88.05,792053.0,81.9349,82.3929,81.4863,82.2901,792053.0
2022-06-17 15:30:00,88.05,88.27,87.12,87.27,2167200.0,82.2901,82.4957,81.4209,81.5611,2167200.0
2022-06-21 09:30:00,89.98,91.35,89.51,91.08,784401.0,84.0938,85.3742,83.6546,85.1219,784401.0
2022-06-21 10:00:00,91.09,92.11,90.96,91.98,501666.0,85.1312,86.0845,85.0097,85.963,501666.0
2022-06-21 10:30:00,91.98,92.86,91.97,92.61,460229.0,85.963,86.7854,85.9536,86.5518,460229.0
2022-06-21 11:00:00,92.62,92.7,91.35,91.61,391315.0,86.5611,86.6359,85.3742,85.6172,391315.0
2022-06-21 11:30:00,91.62,91.82,90.32,90.55,328980.0,85.6265,85.8135,84.4116,84.6265,328980.0
2022-06-21 12:00:00,90.53,91.43,90.14,91.4,309942.0,84.6078,85.449,84.2434,85.4209,309942.0
2022-06-21 12:30:00,91.42,92.29,91.16,92.28,222208.0,85.4396,86.2527,85.1966,86.2434,222208.0
2022-06-21 13:00:00,92.28,92.28,91.47,91.56,236952.0,86.2434,86.2434,85.4864,85.5705,236952.0
2022-06-21 13:30:00,91.56,91.78,91.24,91.48,239668.0,85.5705,85.7761,85.2714,85.4957,239668.0
2022-06-21 14:00:00,91.48,91.79,91.18,91.41,233187.0,85.4957,85.7854,85.2153,85.4303,233187.0
2022-06-21 14:30:00,91.4,91.66,91.1,91.59,211399.0,85.4209,85.6639,85.1406,85.5985,211399.0
2022-06-21 15:00:00,91.59,91.9,91.55,91.85,318189.0,85.5985,85.8882,85.5611,85.8415,318189.0
2022-06-21 15:30:00,91.86,92.03,91.3,91.36,981672.0,85.8508,86.0097,85.3275,85.3835,981672.0
2022-06-22 09:30:00,87.63,89.36,87.44,89.06,601877.0,81.8976,83.5144,81.72,83.234,601877.0
2022-06-22 10:00:00,89.06,90.65,88.76,90.49,431055.0,83.234,84.72,82.9536,84.5705,431055.0
2022-06-22 10:30:00,90.5,91.12,89.84,90.08,506303.0,84.5798,85.1592,83.963,84.1873,506303.0
2022-06-22 11:00:00,90.09,90.11,89.36,89.97,311003.0,84.1966,84.2153,83.5144,84.0845,311003.0
2022-06-22 11:30:00,89.98,90.33,89.21,89.22,219300.0,84.0938,84.4209,83.3742,83.3835,219300.0
2022-06-22 12:00:00,89.21,89.69,89.03,89.44,216124.0,83.3742,83.8228,83.206,83.5891,216124.0
2022-06-22 12:30:00,89.43,89.45,88.84,89.14,240119.0,83.5798,83.5985,83.0284,83.3088,240119.0
2022-06-22 13:00:00,89.13,90.15,88.9,90.03,177324.0,83.2994,84.2527,83.0845,84.1406,177324.0
2022-06-22 13:30:00,90.05,90.44,89.52,90.44,216709.0,84.1592,84.5237,83.6639,84.5237,216709.0
2022-06-22 14:00:00,90.46,91.07,90.24,90.25,269059.0,84.5424,85.1125,84.3368,84.3462,269059.0
2022-06-22 14:30:00,90.24,90.36,89.76,90.03,201343.0,84.3368,84.449,83.8882,84.1406,201343.0
2022-06-22 15:00:00,90.05,90.06,89.6,89.79,224212.0,84.1592,84.1686,83.7387,83.9163,224212.0
2022-06-22 15:30:00,89.8,90.03,88.99,89.04,1009888.0,83.9256,84.1406,83.1686,83.2153,1009888.0
2022-06-23 09:30:00,90.22,90.48,87.35,88.09,539963.0,84.3181,84.5611,81.6359,82.3275,539963.0
2022-06-23 10:00:00,88.05,88.37,87.32,87.75,316662.0,82.2901,82.5891,81.6078,82.0097,316662.0
2022-06-23 10:30:00,87.78,87.81,86.95,87.05,366774.0,82.0377,82.0658,81.262,81.3555,366774.0
2022-06-23 11:00:00,87.07,87.14,85.26,85.71,554367.0,81.3742,81.4396,79.6826,80.1031,554367.0
2022-06-23 11:30:00,85.71,85.77,84.58,84.63,418454.0,80.1031,80.1592,79.0471,79.0938,418454.0
2022-06-23 12:00:00,84.65,84.94,84.14,84.24,398180.0,79.1125,79.3835,78.6359,78.7293,398180.0
2022-06-23 12:30:00,84.25,84.36,83.89,84.01,309626.0,78.7387,78.8415,78.4022,78.5144,309626.0
2022-06-23 13:00:00,83.96,84.75,83.61,84.05,292380.0,78.4676,79.2059,78.1405,78.5517,292380.0
2022-06-23 13:30:00,84.04,84.3,83.6,83.92,283210.0,78.5424,78.7854,78.1312,78.4302,283210.0
2022-06-23 14:00:00,83.91,84.12,83.61,83.87,243145.0,78.4209,78.6172,78.1405,78.3835,243145.0
2022-06-23 14:30:00,83.86,84.22,83.66,83.79,265074.0,78.3742,78.7106,78.1873,78.3087,265074.0
2022-06-23 15:00:00,83.77,85.22,83.63,85.05,534290.0,78.2901,79.6452,78.1592,79.4863,534290.0
2022-06-23 15:30:00,85.0,85.35,84.37,84.64,858311.0,79.4396,79.7667,78.8508,79.1031,858311.0
2022-06-24 09:30:00,85.9,86.1,84.55,85.6,593422.0,80.2807,80.4676,79.019,80.0003,593422.0
2022-06-24 10:00:00,85.69,87.93,85.6,87.41,484773.0,80.0845,82.1779,80.0003,81.6919,484773.0
2022-06-24 10:30:00,87.42,87.79,87.35,87.77,301943.0,81.7013,82.0471,81.6359,82.0284,301943.0
2022-06-24 11:00:00,87.78,88.03,87.51,87.78,283468.0,82.0377,82.2714,81.7854,82.0377,283468.0
2022-06-24 11:30:00,87.75,87.82,87.09,87.17,234403.0,82.0097,82.0751,81.3929,81.4676,234403.0
2022-06-24 12:00:00,87.16,87.21,86.16,86.25,283231.0,81.4583,81.505,80.5237,80.6078,283231.0
2022-06-24 12:30:00,86.25,86.45,85.99,86.19,222228.0,80.6078,80.7947,80.3648,80.5517,222228.0
2022-06-24 13:00:00,86.18,86.22,85.31,85.52,298587.0,80.5424,80.5798,79.7293,79.9256,298587.0
2022-06-24 13:30:00,85.51,85.55,84.92,84.93,318637.0,79.9162,79.9536,79.3648,79.3742,318637.0
2022-06-24 14:00:00,84.92,85.72,84.84,85.67,280016.0,79.3648,80.1125,79.2901,80.0658,280016.0
2022-06-24 14:30:00,85.66,85.92,85.46,85.6,292529.0,80.0564,80.2994,79.8695,80.0003,292529.0
2022-06-24 15:00:00,85.59,85.75,85.39,85.68,513076.0,79.991,80.1405,79.8041,80.0751,513076.0
2022-06-24 15:30:00,85.67,86.11,85.51,85.69,1540016.0,80.0658,80.477,79.9162,80.0845,1540016.0
2022-06-27 09:30:00,87.27,87.36,86.07,86.9,329220.0,81.5611,81.6452,80.4396,81.2153,329220.0
2022-06-27 10:00:00,86.89,87.69,86.77,87.3,307154.0,81.206,81.9536,81.0938,81.5891,307154.0
2022-06-27 10:30:00,87.27,88.14,87.24,88.04,228213.0,81.5611,82.3742,81.5331,82.2807,228213.0
2022-06-27 11:00:00,88.07,88.39,87.9,87.97,184928.0,82.3088,82.6078,82.1499,82.2153,184928.0
2022-06-27 11:30:00,87.97,88.11,87.42,87.68,132240.0,82.2153,82.3462,81.7013,81.9443,132240.0
2022-06-27 12:00:00,87.63,87.82,87.2,87.57,152494.0,81.8976,82.0751,81.4957,81.8415,152494.0
2022-06-27 12:30:00,87.55,87.9,87.11,87.89,161467.0,81.8228,82.1499,81.4116,82.1405,161467.0
2022-06-27 13:00:00,87.89,88.13,87.74,88.09,138843.0,82.1405,82.3648,82.0004,82.3275,138843.0
2022-06-27 13:30:00,88.08,88.08,87.33,87.72,130744.0,82.3181,82.3181,81.6172,81.9817,130744.0
2022-06-27 14:00:00,87.74,88.11,87.59,87.68,186475.0,82.0004,82.3462,81.8602,81.9443,186475.0
2022-06-27 14:30:00,87.67,87.79,87.52,87.56,214665.0,81.9349,82.0471,81.7947,81.8321,214665.0
2022-06-27 15:00:00,87.57,88.58,87.46,88.44,186344.0,81.8415,82.7854,81.7387,82.6546,186344.0
2022-06-27 15:30:00,88.43,88.47,87.84,87.91,572265.0,82.6452,82.6826,82.0938,82.1592,572265.0
2022-06-28 09:30:00,89.52,90.97,89.37,90.86,448103.0,83.6639,85.0191,83.5237,84.9163,448103.0
2022-06-28 10:00:00,90.83,91.35,90.27,90.48,290249.0,84.8882,85.3742,84.3649,84.5611,290249.0
2022-06-28 10:30:00,90.43,90.44,89.44,89.98,259928.0,84.5144,84.5237,83.5891,84.0938,259928.0
2022-06-28 11:00:00,90.01,90.5,88.94,88.97,175918.0,84.1219,84.5798,83.1219,83.1499,175918.0
2022-06-28 11:30:00,88.95,89.17,88.38,88.38,162579.0,83.1312,83.3368,82.5985,82.5985,162579.0
2022-06-28 12:00:00,88.36,88.8,87.88,88.79,212473.0,82.5798,82.991,82.1312,82.9817,212473.0
2022-06-28 12:30:00,88.77,88.77,88.11,88.16,355254.0,82.963,82.963,82.3462,82.3929,355254.0
2022-06-28 13:00:00,88.15,88.32,87.63,88.13,114691.0,82.3835,82.5424,81.8976,82.3648,114691.0
2022-06-28 13:30:00,88.11,88.19,87.73,88.15,89338.0,82.3462,82.4209,81.991,82.3835,89338.0
2022-06-28 14:00:00,88.13,88.54,87.79,88.12,153475.0,82.3648,82.748,82.0471,82.3555,153475.0
2022-06-28 14:30:00,88.1,88.72,87.83,88.4,149108.0,82.3368,82.9162,82.0845,82.6172,149108.0
2022-06-28 15:00:00,88.39,88.74,88.33,88.68,151101.0,82.6078,82.9349,82.5518,82.8789,151101.0
2022-06-28 15:30:00,88.67,88.97,88.51,88.71,525374.0,82.8695,83.1499,82.72,82.9069,525374.0
2022-06-29 09:30:00,89.71,90.3,88.07,88.38,342081.0,83.8415,84.3929,82.3088,82.5985,342081.0
2022-06-29 10:00:00,88.34,88.65,87.12,87.39,220548.0,82.5611,82.8508,81.4209,81.6733,220548.0
2022-06-29 10:30:00,87.39,87.53,85.98,86.27,243262.0,81.6733,81.8041,80.3555,80.6265,243262.0
2022-06-29 11:00:00,86.23,86.3,84.88,85.01,265905.0,80.5891,80.6546,79.3274,79.4489,265905.0
2022-06-29 11:30:00,85.03,85.55,84.84,85.39,182303.0,79.4676,79.9536,79.2901,79.8041,182303.0
2022-06-29 12:00:00,85.38,85.48,84.56,84.56,116107.0,79.7947,79.8882,79.0284,79.0284,116107.0
2022-06-29 12:30:00,84.55,84.97,84.38,84.73,202079.0,79.019,79.4116,78.8602,79.1873,202079.0
2022-06-29 13:00:00,84.7,84.82,84.31,84.73,189494.0,79.1592,79.2714,78.7947,79.1873,189494.0
2022-06-29 13:30:00,84.72,85.25,84.46,85.13,138940.0,79.1779,79.6732,78.9349,79.5611,138940.0
2022-06-29 14:00:00,85.13,85.38,84.96,85.02,158445.0,79.5611,79.7947,79.4022,79.4583,158445.0
2022-06-29 14:30:00,85.03,85.04,84.5,84.73,144538.0,79.4676,79.477,78.9723,79.1873,144538.0
2022-06-29 15:00:00,84.73,85.07,84.53,85.04,199608.0,79.1873,79.505,79.0003,79.477,199608.0
2022-06-29 15:30:00,85.06,85.06,84.14,84.48,708162.0,79.4957,79.4957,78.6359,78.9536,708162.0
2022-06-30 09:30:00,83.09,83.88,82.82,83.53,549531.0,77.6545,78.3929,77.4022,78.0658,549531.0
2022-06-30 10:00:00,83.52,84.49,83.22,83.28,262470.0,78.0564,78.963,77.776,77.8321,262470.0
2022-06-30 10:30:00,83.29,83.3,81.31,82.43,351478.0,77.8415,77.8508,75.991,77.0377,351478.0
2022-06-30 11:00:00,82.44,82.94,82.01,82.71,197142.0,77.0471,77.5144,76.6452,77.2994,197142.0
2022-06-30 11:30:00,82.73,83.31,82.09,82.69,242466.0,77.3181,77.8601,76.72,77.2807,242466.0
2022-06-30 12:00:00,82.67,83.08,82.25,83.08,172936.0,77.262,77.6452,76.8695,77.6452,172936.0
2022-06-30 12:30:00,83.07,83.37,82.99,83.24,196493.0,77.6358,77.9162,77.5611,77.7947,196493.0
2022-06-30 13:00:00,83.26,83.34,82.72,83.11,162973.0,77.8134,77.8882,77.3087,77.6732,162973.0
2022-06-30 13:30:00,83.09,83.22,82.54,82.79,175624.0,77.6545,77.776,77.1405,77.3742,175624.0
2022-06-30 14:00:00,82.81,82.86,82.24,82.34,253505.0,77.3929,77.4396,76.8601,76.9536,253505.0
2022-06-30 14:30:00,82.32,82.51,82.01,82.14,200946.0,76.9349,77.1125,76.6452,76.7667,200946.0
2022-06-30 15:00:00,82.12,82.42,81.79,82.28,290730.0,76.748,77.0284,76.4396,76.8975,290730.0
2022-06-30 15:30:00,82.29,82.33,81.49,82.2,1169451.0,76.9069,76.9443,76.1592,76.8228,1169451.0
2022-07-01 09:30:00,83.0,83.8,82.64,83.05,449936.0,77.5704,78.3181,77.234,77.6172,449936.0
2022-07-01 10:00:00,83.05,83.43,81.76,81.81,254284.0,77.6172,77.9723,76.4115,76.4583,254284.0
2022-07-01 10:30:00,81.8,81.89,81.08,81.85,370057.0,76.4489,76.533,75.776,76.4957,370057.0
2022-07-01 11:00:00,81.84,82.61,81.62,82.27,270755.0,76.4863,77.2059,76.2807,76.8882,270755.0
2022-07-01 11:30:00,82.28,82.95,82.25,82.35,235926.0,76.8975,77.5237,76.8695,76.9629,235926.0
2022-07-01 12:00:00,82.37,83.44,82.28,83.32,247793.0,76.9816,77.9816,76.8975,77.8695,247793.0
2022-07-01 12:30:00,83.33,83.59,83.11,83.26,195927.0,77.8788,78.1218,77.6732,77.8134,195927.0
2022-07-01 13:00:00,83.26,83.73,83.2,83.69,171436.0,77.8134,78.2527,77.7573,78.2153,171436.0
2022-07-01 13:30:00,83.69,83.96,83.51,83.66,241347.0,78.2153,78.4676,78.0471,78.1873,241347.0
2022-07-01 14:00:00,83.66,84.29,83.58,84.1,183631.0,78.1873,78.776,78.1125,78.5985,183631.0
2022-07-01 14:30:00,84.11,84.21,83.81,84.13,171039.0,78.6078,78.7013,78.3274,78.6265,171039.0
2022-07-01 15:00:00,84.15,84.6,83.94,84.45,239636.0,78.6452,79.0658,78.4489,78.9256,239636.0
2022-07-01 15:30:00,84.45,85.05,84.3,84.48,714118.0,78.9256,79.4863,78.7854,78.9536,714118.0
2022-07-05 09:30:00,82.57,84.33,81.45,82.17,729094.0,77.1686,78.8134,76.1218,76.7947,729094.0
2022-07-05 10:00:00,82.15,82.41,81.07,81.28,331669.0,76.776,77.019,75.7667,75.9629,331669.0
2022-07-05 10:30:00,81.29,81.97,80.39,80.53,230170.0,75.9723,76.6078,75.1312,75.262,230170.0
2022-07-05 11:00:00,80.52,80.79,80.08,80.34,232999.0,75.2527,75.505,74.8414,75.0844,232999.0
2022-07-05 11:30:00,80.33,80.52,79.83,80.3,293127.0,75.0751,75.2527,74.6078,75.0471,293127.0
2022-07-05 12:00:00,80.31,80.53,79.93,80.3,196454.0,75.0564,75.262,74.7013,75.0471,196454.0
2022-07-05 12:30:00,80.4,80.74,79.58,79.72,191771.0,75.1405,75.4583,74.3742,74.505,191771.0
2022-07-05 13:00:00,79.72,80.15,79.47,79.95,195280.0,74.505,74.9069,74.2713,74.7199,195280.0
2022-07-05 13:30:00,79.97,80.34,79.79,80.15,180208.0,74.7386,75.0844,74.5704,74.9069,180208.0
2022-07-05 14:00:00,80.18,80.94,80.08,80.89,189261.0,74.9349,75.6452,74.8414,75.5985,189261.0
2022-07-05 14:30:00,80.89,81.13,80.54,80.79,240603.0,75.5985,75.8228,75.2714,75.505,240603.0
2022-07-05 15:00:00,80.8,81.41,80.64,81.23,425067.0,75.5143,76.0844,75.3648,75.9162,425067.0
2022-07-05 15:30:00,81.23,81.93,80.86,81.73,691698.0,75.9162,76.5704,75.5704,76.3835,691698.0
2022-07-06 09:30:00,80.91,82.53,80.37,80.8,407517.0,75.6171,77.1312,75.1125,75.5143,407517.0
2022-07-06 10:00:00,80.78,80.84,78.86,79.53,360276.0,75.4957,75.5517,73.7013,74.3274,360276.0
2022-07-06 10:30:00,79.51,79.56,77.97,78.28,383607.0,74.3087,74.3555,72.8695,73.1592,383607.0
2022-07-06 11:00:00,78.29,78.63,77.62,78.49,280864.0,73.1685,73.4863,72.5424,73.3555,280864.0
2022-07-06 11:30:00,78.5,78.59,77.97,78.26,262164.0,73.3648,73.4489,72.8695,73.1405,262164.0
2022-07-06 12:00:00,78.27,78.37,77.77,78.28,294982.0,73.1498,73.2433,72.6826,73.1592,294982.0
2022-07-06 12:30:00,78.28,78.66,77.87,78.24,239943.0,73.1592,73.5143,72.776,73.1218,239943.0
2022-07-06 13:00:00,78.23,78.94,78.23,78.66,174000.0,73.1125,73.776,73.1125,73.5143,174000.0
2022-07-06 13:30:00,78.66,79.14,78.52,78.96,210987.0,73.5143,73.9629,73.3835,73.7947,210987.0
2022-07-06 14:00:00,78.98,79.38,78.48,78.97,281956.0,73.8134,74.1872,73.3461,73.8041,281956.0
2022-07-06 14:30:00,78.97,79.7,78.8,79.33,288458.0,73.8041,74.4863,73.6452,74.1405,288458.0
2022-07-06 15:00:00,79.35,79.73,79.02,79.65,264493.0,74.1592,74.5143,73.8508,74.4396,264493.0
2022-07-06 15:30:00,79.65,79.89,79.19,79.33,775521.0,74.4396,74.6639,74.0097,74.1405,775521.0
2022-07-07 09:30:00,81.65,83.47,81.25,83.02,659216.0,76.3087,78.0097,75.9349,77.5891,659216.0
2022-07-07 10:00:00,83.01,83.17,82.21,82.74,373020.0,77.5798,77.7293,76.8321,77.3274,373020.0
2022-07-07 10:30:00,82.76,83.47,82.69,82.95,262227.0,77.3461,78.0097,77.2807,77.5237,262227.0
2022-07-07 11:00:00,82.95,83.72,82.76,83.67,273296.0,77.5237,78.2433,77.3461,78.1966,273296.0
2022-07-07 11:30:00,83.66,83.97,83.29,83.49,183740.0,78.1873,78.477,77.8415,78.0284,183740.0
2022-07-07 12:00:00,83.46,83.74,83.26,83.63,161278.0,78.0003,78.262,77.8134,78.1592,161278.0
2022-07-07 12:30:00,83.63,83.71,83.33,83.62,127157.0,78.1592,78.234,77.8788,78.1499,127157.0
2022-07-07 13:00:00,83.66,83.86,83.2,83.2,122650.0,78.1873,78.3742,77.7573,77.7573,122650.0
2022-07-07 13:30:00,83.2,83.55,83.14,83.49,160185.0,77.7573,78.0844,77.7013,78.0284,160185.0
2022-07-07 14:00:00,83.49,83.89,83.49,83.53,189294.0,78.0284,78.4022,78.0284,78.0658,189294.0
2022-07-07 14:30:00,83.52,83.97,83.5,83.9,249410.0,78.0564,78.477,78.0377,78.4116,249410.0
2022-07-07 15:00:00,83.91,84.24,83.73,83.73,264902.0,78.4209,78.7293,78.2527,78.2527,264902.0
2022-07-07 15:30:00,83.73,83.92,83.34,83.42,519650.0,78.2527,78.4302,77.8882,77.963,519650.0
2022-07-08 09:30:00,84.49,85.18,82.9,83.1,389608.0,78.963,79.6078,77.477,77.6639,389608.0
2022-07-08 10:00:00,83.16,83.67,82.49,83.47,235849.0,77.72,78.1966,77.0938,78.0097,235849.0
2022-07-08 10:30:00,83.47,84.08,83.16,83.6,129310.0,78.0097,78.5798,77.72,78.1312,129310.0
2022-07-08 11:00:00,83.62,83.74,83.15,83.63,97624.0,78.1499,78.262,77.7106,78.1592,97624.0
2022-07-08 11:30:00,83.65,83.86,83.29,83.55,82566.0,78.1779,78.3742,77.8415,78.0844,82566.0
2022-07-08 12:00:00,83.57,83.57,83.1,83.16,100781.0,78.1031,78.1031,77.6639,77.72,100781.0
2022-07-08 12:30:00,83.14,83.37,82.99,83.05,116166.0,77.7013,77.9162,77.5611,77.6172,116166.0
2022-07-08 13:00:00,83.04,83.12,82.79,83.09,89552.0,77.6078,77.6826,77.3742,77.6545,89552.0
2022-07-08 13:30:00,83.1,83.47,83.1,83.26,85501.0,77.6639,78.0097,77.6639,77.8134,85501.0
2022-07-08 14:00:00,83.29,83.74,83.16,83.69,94984.0,77.8415,78.262,77.72,78.2153,94984.0
2022-07-08 14:30:00,83.71,83.87,83.59,83.8,85911.0,78.234,78.3835,78.1218,78.3181,85911.0
2022-07-08 15:00:00,83.82,84.09,83.7,84.07,220625.0,78.3368,78.5891,78.2246,78.5704,220625.0
2022-07-08 15:30:00,84.04,84.08,83.23,83.27,460840.0,78.5424,78.5798,77.7854,77.8228,460840.0
2022-07-11 09:30:00,82.28,83.59,81.95,83.38,281626.0,76.8975,78.1218,76.5891,77.9256,281626.0
2022-07-11 10:00:00,83.34,83.35,81.83,82.09,224367.0,77.8882,77.8975,76.477,76.72,224367.0
2022-07-11 10:30:00,82.08,82.63,81.94,82.14,169147.0,76.7106,77.2246,76.5798,76.7667,169147.0
2022-07-11 11:00:00,82.11,82.63,81.99,82.63,130052.0,76.7386,77.2246,76.6265,77.2246,130052.0
2022-07-11 11:30:00,82.63,82.86,82.51,82.84,146412.0,77.2246,77.4396,77.1125,77.4209,146412.0
2022-07-11 12:00:00,82.85,82.93,82.56,82.82,96227.0,77.4302,77.505,77.1592,77.4022,96227.0
2022-07-11 12:30:00,82.82,83.41,82.72,83.29,119249.0,77.4022,77.9536,77.3087,77.8415,119249.0
2022-07-11 13:00:00,83.29,83.81,83.28,83.79,135745.0,77.8415,78.3274,77.8321,78.3087,135745.0
2022-07-11 13:30:00,83.77,84.09,83.48,83.5,170756.0,78.2901,78.5891,78.019,78.0377,170756.0
2022-07-11 14:00:00,83.49,83.7,83.13,83.34,133930.0,78.0284,78.2246,77.6919,77.8882,133930.0
2022-07-11 14:30:00,83.35,83.61,83.3,83.38,99300.0,77.8975,78.1405,77.8508,77.9256,99300.0
2022-07-11 15:00:00,83.37,83.66,83.35,83.57,133454.0,77.9162,78.1873,77.8975,78.1031,133454.0
2022-07-11 15:30:00,83.57,83.81,83.37,83.68,412980.0,78.1031,78.3274,77.9162,78.2059,412980.0
2022-07-12 09:30:00,81.5,83.44,81.05,82.09,554545.0,76.1686,77.9816,75.748,76.72,554545.0
2022-07-12 10:00:00,82.1,82.79,81.54,82.3,242417.0,76.7293,77.3742,76.2059,76.9162,242417.0
2022-07-12 10:30:00,82.28,82.5,81.89,82.25,246072.0,76.8975,77.1031,76.533,76.8695,246072.0
2022-07-12 11:00:00,82.27,83.05,82.04,82.75,179304.0,76.8882,77.6172,76.6732,77.3368,179304.0
2022-07-12 11:30:00,82.79,82.91,82.36,82.59,71520.0,77.3742,77.4863,76.9723,77.1872,71520.0
2022-07-12 12:00:00,82.58,82.64,82.3,82.54,116871.0,77.1779,77.234,76.9162,77.1405,116871.0
2022-07-12 12:30:00,82.53,82.76,82.42,82.58,144057.0,77.1312,77.3461,77.0284,77.1779,144057.0
2022-07-12 13:00:00,82.6,82.77,82.29,82.51,79330.0,77.1966,77.3555,76.9069,77.1125,79330.0
2022-07-12 13:30:00,82.52,83.02,82.48,83.01,68519.0,77.1218,77.5891,77.0844,77.5798,68519.0
2022-07-12 14:00:00,82.99,83.13,82.76,83.12,101898.0,77.5611,77.6919,77.3461,77.6826,101898.0
2022-07-12 14:30:00,83.13,83.16,82.39,82.45,140498.0,77.6919,77.72,77.0003,77.0564,140498.0
2022-07-12 15:00:00,82.44,82.5,82.09,82.26,239098.0,77.0471,77.1031,76.72,76.8788,239098.0
2022-07-12 15:30:00,82.26,82.88,82.24,82.77,479016.0,76.8788,77.4583,76.8601,77.3555,479016.0
2022-07-13 09:30:00,81.64,84.07,81.43,83.43,369816.0,76.2994,78.5704,76.1031,77.9723,369816.0
2022-07-13 10:00:00,83.45,83.55,81.49,81.85,227323.0,77.991,78.0844,76.1592,76.4957,227323.0
2022-07-13 10:30:00,81.8,83.24,81.38,83.12,293762.0,76.4489,77.7947,76.0564,77.6826,293762.0
2022-07-13 11:00:00,83.15,83.42,82.34,82.42,187046.0,77.7106,77.963,76.9536,77.0284,187046.0
2022-07-13 11:30:00,82.39,82.41,81.74,81.74,171069.0,77.0003,77.019,76.3929,76.3929,171069.0
2022-07-13 12:00:00,81.74,81.99,81.31,81.68,243002.0,76.3929,76.6265,75.991,76.3368,243002.0
2022-07-13 12:30:00,81.68,82.37,81.63,82.31,126730.0,76.3368,76.9816,76.29,76.9256,126730.0
2022-07-13 13:00:00,82.3,82.63,82.1,82.23,89708.0,76.9162,77.2246,76.7293,76.8508,89708.0
2022-07-13 13:30:00,82.23,82.68,82.2,82.65,101814.0,76.8508,77.2714,76.8228,77.2433,101814.0
2022-07-13 14:00:00,82.68,82.95,82.25,82.94,152714.0,77.2714,77.5237,76.8695,77.5144,152714.0
2022-07-13 14:30:00,82.92,83.08,82.5,82.75,139213.0,77.4957,77.6452,77.1031,77.3368,139213.0
2022-07-13 15:00:00,82.74,82.83,82.49,82.58,142695.0,77.3274,77.4115,77.0938,77.1779,142695.0
2022-07-13 15:30:00,82.6,82.61,81.78,81.92,478053.0,77.1966,77.2059,76.4302,76.5611,478053.0
2022-07-14 09:30:00,79.39,80.59,78.94,79.22,533072.0,74.1966,75.3181,73.776,74.0377,533072.0
2022-07-14 10:00:00,79.24,79.26,78.14,78.61,339327.0,74.0564,74.0751,73.0284,73.4676,339327.0
2022-07-14 10:30:00,78.59,78.94,77.92,78.59,218267.0,73.4489,73.776,72.8227,73.4489,218267.0
2022-07-14 11:00:00,78.58,79.26,78.45,78.87,183543.0,73.4396,74.0751,73.3181,73.7106,183543.0
2022-07-14 11:30:00,78.86,79.68,78.34,79.12,207727.0,73.7013,74.4676,73.2153,73.9442,207727.0
2022-07-14 12:00:00,79.14,79.21,78.6,78.63,128160.0,73.9629,74.0284,73.4583,73.4863,128160.0
2022-07-14 12:30:00,78.6,78.83,78.43,78.55,104009.0,73.4583,73.6732,73.2994,73.4115,104009.0
2022-07-14 13:00:00,78.55,79.19,78.52,78.99,119611.0,73.4115,74.0097,73.3835,73.8227,119611.0
2022-07-14 13:30:00,78.99,79.35,78.8,79.32,105929.0,73.8227,74.1592,73.6452,74.1312,105929.0
2022-07-14 14:00:00,79.33,79.81,79.27,79.7,161617.0,74.1405,74.5891,74.0844,74.4863,161617.0
2022-07-14 14:30:00,79.71,79.95,79.51,79.9,97782.0,74.4956,74.7199,74.3087,74.6732,97782.0
2022-07-14 15:00:00,79.94,80.6,79.75,80.55,200959.0,74.7106,75.3274,74.533,75.2807,200959.0
2022-07-14 15:30:00,80.56,80.76,80.29,80.67,383325.0,75.29,75.477,75.0377,75.3928,383325.0
2022-07-15 09:30:00,82.5,83.15,81.68,82.59,434835.0,77.1031,77.7106,76.3368,77.1872,434835.0
2022-07-15 10:00:00,82.67,83.44,82.66,83.4,245189.0,77.262,77.9816,77.2527,77.9443,245189.0
2022-07-15 10:30:00,83.4,83.43,82.67,82.85,136516.0,77.9443,77.9723,77.262,77.4302,136516.0
2022-07-15 11:00:00,82.83,82.98,82.6,82.98,111808.0,77.4115,77.5517,77.1966,77.5517,111808.0
2022-07-15 11:30:00,82.96,83.07,82.66,82.82,90095.0,77.533,77.6358,77.2527,77.4022,90095.0
2022-07-15 12:00:00,82.84,83.19,82.63,82.94,214588.0,77.4209,77.748,77.2246,77.5144,214588.0
2022-07-15 12:30:00,83.0,83.17,82.87,83.16,98487.0,77.5704,77.7293,77.4489,77.72,98487.0
2022-07-15 13:00:00,83.2,83.76,83.19,83.63,139334.0,77.7573,78.2807,77.748,78.1592,139334.0
2022-07-15 13:30:00,83.62,83.62,83.32,83.47,102206.0,78.1499,78.1499,77.8695,78.0097,102206.0
2022-07-15 14:00:00,83.48,84.31,83.36,84.07,216816.0,78.019,78.7947,77.9069,78.5704,216816.0
2022-07-15 14:30:00,84.03,84.21,83.93,84.1,128692.0,78.533,78.7013,78.4396,78.5985,128692.0
2022-07-15 15:00:00,84.1,84.37,84.05,84.32,131086.0,78.5985,78.8508,78.5517,78.8041,131086.0
2022-07-15 15:30:00,84.33,84.5,83.88,84.42,620477.0,78.8134,78.9723,78.3929,78.8975,620477.0
2022-07-18 09:30:00,86.01,87.53,86.0,86.61,348126.0,80.3835,81.8041,80.3742,80.9443,348126.0
2022-07-18 10:00:00,86.62,86.93,86.08,86.45,167156.0,80.9536,81.2433,80.4489,80.7947,167156.0
2022-07-18 10:30:00,86.44,86.81,86.28,86.37,127852.0,80.7854,81.1312,80.6359,80.72,127852.0
2022-07-18 11:00:00,86.38,86.43,86.01,86.26,106181.0,80.7293,80.776,80.3835,80.6172,106181.0
2022-07-18 11:30:00,86.29,86.46,86.1,86.29,120235.0,80.6452,80.8041,80.4676,80.6452,120235.0
2022-07-18 12:00:00,86.33,86.37,86.1,86.22,99063.0,80.6826,80.72,80.4676,80.5798,99063.0
2022-07-18 12:30:00,86.23,86.25,85.79,85.89,102085.0,80.5891,80.6078,80.1779,80.2714,102085.0
2022-07-18 13:00:00,85.9,86.67,85.88,86.65,110611.0,80.2807,81.0004,80.262,80.9817,110611.0
2022-07-18 13:30:00,86.66,86.74,85.74,85.74,160357.0,80.991,81.0658,80.1312,80.1312,160357.0
2022-07-18 14:00:00,85.74,85.83,85.46,85.57,105849.0,80.1312,80.2153,79.8695,79.9723,105849.0
2022-07-18 14:30:00,85.54,85.88,85.51,85.7,112584.0,79.9443,80.262,79.9162,80.0938,112584.0
2022-07-18 15:00:00,85.69,86.11,85.35,85.35,174455.0,80.0845,80.477,79.7667,79.7667,174455.0
2022-07-18 15:30:00,85.36,85.37,84.77,85.23,538682.0,79.776,79.7854,79.2246,79.6545,538682.0
2022-07-19 09:30:00,85.18,87.28,85.14,86.98,243438.0,79.6078,81.5704,79.5704,81.2901,243438.0
2022-07-19 10:00:00,86.97,87.75,86.74,87.67,182449.0,81.2807,82.0097,81.0658,81.9349,182449.0
2022-07-19 10:30:00,87.67,87.7,86.81,86.82,128066.0,81.9349,81.963,81.1312,81.1405,128066.0
2022-07-19 11:00:00,86.84,87.28,86.77,87.13,154371.0,81.1592,81.5704,81.0938,81.4303,154371.0
2022-07-19 11:30:00,87.16,87.38,87.11,87.38,146100.0,81.4583,81.6639,81.4116,81.6639,146100.0
2022-07-19 12:00:00,87.36,87.82,87.3,87.66,184207.0,81.6452,82.0751,81.5891,81.9256,184207.0
2022-07-19 12:30:00,87.67,88.28,87.63,88.07,127200.0,81.9349,82.505,81.8976,82.3088,127200.0
2022-07-19 13:00:00,88.09,88.2,87.58,87.65,143989.0,82.3275,82.4303,81.8508,81.9162,143989.0
2022-07-19 13:30:00,87.72,88.05,87.66,87.96,93651.0,81.9817,82.2901,81.9256,82.206,93651.0
2022-07-19 14:00:00,87.96,88.27,87.94,88.04,164383.0,82.206,82.4957,82.1873,82.2807,164383.0
2022-07-19 14:30:00,88.04,88.18,87.45,87.58,176593.0,82.2807,82.4116,81.7293,81.8508,176593.0
2022-07-19 15:00:00,87.58,87.8,87.46,87.8,269159.0,81.8508,82.0564,81.7387,82.0564,269159.0
2022-07-19 15:30:00,87.79,88.21,87.66,87.82,545358.0,82.0471,82.4396,81.9256,82.0751,545358.0
2022-07-20 09:30:00,87.34,88.04,86.73,87.43,270256.0,81.6265,82.2807,81.0564,81.7106,270256.0
2022-07-20 10:00:00,87.47,87.71,87.04,87.71,108074.0,81.748,81.9723,81.3461,81.9723,108074.0
2022-07-20 10:30:00,87.65,88.98,87.35,88.98,137427.0,81.9162,83.1592,81.6359,83.1592,137427.0
2022-07-20 11:00:00,88.97,88.97,88.26,88.33,126389.0,83.1499,83.1499,82.4863,82.5518,126389.0
2022-07-20 11:30:00,88.32,88.41,87.72,88.3,97603.0,82.5424,82.6265,81.9817,82.5237,97603.0
2022-07-20 12:00:00,88.28,88.8,88.18,88.52,61367.0,82.505,82.991,82.4116,82.7293,61367.0
2022-07-20 12:30:00,88.52,88.75,88.1,88.75,77907.0,82.7293,82.9443,82.3368,82.9443,77907.0
2022-07-20 13:00:00,88.73,88.75,88.0,88.44,90715.0,82.9256,82.9443,82.2433,82.6546,90715.0
2022-07-20 13:30:00,88.45,88.51,87.97,88.02,110357.0,82.6639,82.72,82.2153,82.262,110357.0
2022-07-20 14:00:00,88.02,88.58,87.89,88.57,94012.0,82.262,82.7854,82.1405,82.7761,94012.0
2022-07-20 14:30:00,88.57,88.96,88.5,88.83,84480.0,82.7761,83.1405,82.7106,83.0191,84480.0
2022-07-20 15:00:00,88.82,89.26,88.79,89.05,121674.0,83.0097,83.4209,82.9817,83.2247,121674.0
2022-07-20 15:30:00,89.06,89.26,88.73,88.81,404865.0,83.234,83.4209,82.9256,83.0004,404865.0
2022-07-21 09:30:00,86.25,87.41,84.45,85.12,386571.0,80.6078,81.6919,78.9256,79.5517,386571.0
2022-07-21 10:00:00,85.12,85.35,83.62,83.66,305670.0,79.5517,79.7667,78.1499,78.1873,305670.0
2022-07-21 10:30:00,83.68,85.05,83.67,85.0,190823.0,78.2059,79.4863,78.1966,79.4396,190823.0
2022-07-21 11:00:00,85.0,85.18,84.23,84.6,98010.0,79.4396,79.6078,78.72,79.0658,98010.0
2022-07-21 11:30:00,84.63,85.24,84.48,85.1,80552.0,79.0938,79.6639,78.9536,79.5331,80552.0
2022-07-21 12:00:00,85.09,85.45,84.73,85.02,79307.0,79.5237,79.8602,79.1873,79.4583,79307.0
2022-07-21 12:30:00,85.02,85.41,84.94,85.37,67476.0,79.4583,79.8228,79.3835,79.7854,67476.0
2022-07-21 13:00:00,85.36,85.47,85.05,85.07,93004.0,79.776,79.8788,79.4863,79.505,93004.0
2022-07-21 13:30:00,85.05,85.12,84.75,85.06,74019.0,79.4863,79.5517,79.2059,79.4957,74019.0
2022-07-21 14:00:00,85.08,85.19,84.87,85.16,134608.0,79.5144,79.6172,79.3181,79.5891,134608.0
2022-07-21 14:30:00,85.15,85.15,84.73,85.0,83719.0,79.5798,79.5798,79.1873,79.4396,83719.0
2022-07-21 15:00:00,85.02,85.61,85.02,85.54,118454.0,79.4583,80.0097,79.4583,79.9443,118454.0
2022-07-21 15:30:00,85.52,86.52,85.49,86.46,493815.0,79.9256,80.8602,79.8975,80.8041,493815.0
2022-07-22 09:30:00,86.59,87.78,86.17,86.22,345868.0,80.9256,82.0377,80.5331,80.5798,345868.0
2022-07-22 10:00:00,86.24,86.95,86.18,86.63,148777.0,80.5985,81.262,80.5424,80.963,148777.0
2022-07-22 10:30:00,86.63,86.79,85.99,86.59,227726.0,80.963,81.1125,80.3648,80.9256,227726.0
2022-07-22 11:00:00,86.56,86.76,86.22,86.68,106306.0,80.8975,81.0845,80.5798,81.0097,106306.0
2022-07-22 11:30:00,86.67,86.76,86.08,86.29,86565.0,81.0004,81.0845,80.4489,80.6452,86565.0
2022-07-22 12:00:00,86.32,86.69,86.2,86.38,137024.0,80.6732,81.019,80.5611,80.7293,137024.0
2022-07-22 12:30:00,86.36,86.57,86.18,86.26,87081.0,80.7106,80.9069,80.5424,80.6172,87081.0
2022-07-22 13:00:00,86.25,86.25,85.63,85.74,124908.0,80.6078,80.6078,80.0284,80.1312,124908.0
2022-07-22 13:30:00,85.73,85.75,85.45,85.69,126187.0,80.1218,80.1405,79.8602,80.0845,126187.0
2022-07-22 14:00:00,85.72,85.72,85.14,85.64,192917.0,80.1125,80.1125,79.5704,80.0377,192917.0
2022-07-22 14:30:00,85.64,85.83,85.47,85.69,126577.0,80.0377,80.2153,79.8788,80.0845,126577.0
2022-07-22 15:00:00,85.69,86.0,85.58,85.75,88998.0,80.0845,80.3742,79.9817,80.1405,88998.0
2022-07-22 15:30:00,85.75,85.85,85.5,85.67,285186.0,80.1405,80.234,79.9069,80.0658,285186.0
2022-07-25 09:30:00,86.8,87.83,86.37,87.38,280678.0,81.1218,82.0845,80.72,81.6639,280678.0
2022-07-25 10:00:00,87.4,87.94,87.14,87.71,150170.0,81.6826,82.1873,81.4396,81.9723,150170.0
2022-07-25 10:30:00,87.7,88.38,87.48,88.23,152913.0,81.963,82.5985,81.7574,82.4583,152913.0
2022-07-25 11:00:00,88.24,88.98,88.18,88.98,178236.0,82.4676,83.1592,82.4116,83.1592,178236.0
2022-07-25 11:30:00,88.95,89.05,88.69,88.76,132298.0,83.1312,83.2247,82.8882,82.9536,132298.0
2022-07-25 12:00:00,88.77,88.89,88.06,88.26,94765.0,82.963,83.0751,82.2994,82.4863,94765.0
2022-07-25 12:30:00,88.25,88.45,88.11,88.41,64833.0,82.477,82.6639,82.3462,82.6265,64833.0
2022-07-25 13:00:00,88.4,88.58,88.25,88.36,77597.0,82.6172,82.7854,82.477,82.5798,77597.0
2022-07-25 13:30:00,88.41,88.45,88.22,88.22,66157.0,82.6265,82.6639,82.449,82.449,66157.0
2022-07-25 14:00:00,88.22,88.76,88.15,88.73,63447.0,82.449,82.9536,82.3835,82.9256,63447.0
2022-07-25 14:30:00,88.72,88.78,88.49,88.7,52828.0,82.9162,82.9723,82.7013,82.8976,52828.0
2022-07-25 15:00:00,88.7,88.85,88.54,88.62,131053.0,82.8976,83.0377,82.748,82.8228,131053.0
2022-07-25 15:30:00,88.57,88.86,88.45,88.8,335523.0,82.7761,83.0471,82.6639,82.991,335523.0
2022-07-26 09:30:00,89.82,90.05,88.48,89.0,234198.0,83.9443,84.1592,82.6919,83.1779,234198.0
2022-07-26 10:00:00,88.98,89.13,88.04,88.6,174438.0,83.1592,83.2994,82.2807,82.8041,174438.0
2022-07-26 10:30:00,88.62,88.89,88.34,88.73,109067.0,82.8228,83.0751,82.5611,82.9256,109067.0
2022-07-26 11:00:00,88.75,88.92,87.76,87.88,147833.0,82.9443,83.1032,82.019,82.1312,147833.0
2022-07-26 11:30:00,87.86,87.95,87.43,87.52,116904.0,82.1125,82.1966,81.7106,81.7947,116904.0
2022-07-26 12:00:00,87.51,87.69,87.35,87.58,54295.0,81.7854,81.9536,81.6359,81.8508,54295.0
2022-07-26 12:30:00,87.59,88.28,87.59,88.17,104239.0,81.8602,82.505,81.8602,82.4022,104239.0
2022-07-26 13:00:00,88.18,88.31,88.01,88.23,108077.0,82.4116,82.5331,82.2527,82.4583,108077.0
2022-07-26 13:30:00,88.23,88.24,87.88,87.98,113665.0,82.4583,82.4676,82.1312,82.2247,113665.0
2022-07-26 14:00:00,87.99,88.28,87.67,87.69,125301.0,82.234,82.505,81.9349,81.9536,125301.0
2022-07-26 14:30:00,87.7,87.8,87.4,87.75,116920.0,81.963,82.0564,81.6826,82.0097,116920.0
2022-07-26 15:00:00,87.75,88.1,87.64,88.09,142005.0,82.0097,82.3368,81.9069,82.3275,142005.0
2022-07-26 15:30:00,88.07,88.2,87.88,87.94,288063.0,82.3088,82.4303,82.1312,82.1873,288063.0
2022-07-27 09:30:00,88.68,89.17,87.9,88.04,156092.0,82.8789,83.3368,82.1499,82.2807,156092.0
2022-07-27 10:00:00,88.04,88.36,87.61,88.25,96713.0,82.2807,82.5798,81.8789,82.477,96713.0
2022-07-27 10:30:00,88.26,89.23,88.26,89.14,96925.0,82.4863,83.3929,82.4863,83.3088,96925.0
2022-07-27 11:00:00,89.14,89.39,88.97,89.25,83684.0,83.3088,83.5424,83.1499,83.4116,83684.0
2022-07-27 11:30:00,89.26,89.3,88.95,89.04,61632.0,83.4209,83.4583,83.1312,83.2153,61632.0
2022-07-27 12:00:00,89.04,89.05,88.78,88.82,65389.0,83.2153,83.2247,82.9723,83.0097,65389.0
2022-07-27 12:30:00,88.84,89.09,88.54,88.83,91710.0,83.0284,83.262,82.748,83.0191,91710.0
2022-07-27 13:00:00,88.84,89.0,88.75,88.96,47935.0,83.0284,83.1779,82.9443,83.1405,47935.0
2022-07-27 13:30:00,88.96,89.08,88.78,88.9,53147.0,83.1405,83.2527,82.9723,83.0845,53147.0
2022-07-27 14:00:00,88.92,89.22,88.75,88.93,82749.0,83.1032,83.3835,82.9443,83.1125,82749.0
2022-07-27 14:30:00,88.91,90.06,88.61,89.62,148365.0,83.0938,84.1686,82.8134,83.7574,148365.0
2022-07-27 15:00:00,89.65,90.38,89.54,90.35,148827.0,83.7854,84.4677,83.6826,84.4396,148827.0
2022-07-27 15:30:00,90.35,90.72,89.95,89.99,407178.0,84.4396,84.7854,84.0658,84.1032,407178.0
2022-07-28 09:30:00,91.05,91.91,89.59,89.88,373468.0,85.0938,85.8976,83.7293,84.0004,373468.0
2022-07-28 10:00:00,89.85,90.46,88.25,88.56,191441.0,83.9723,84.5424,82.477,82.7667,191441.0
2022-07-28 10:30:00,88.58,89.31,88.38,89.06,178904.0,82.7854,83.4677,82.5985,83.234,178904.0
2022-07-28 11:00:00,89.05,89.58,88.64,89.58,107030.0,83.2247,83.72,82.8415,83.72,107030.0
2022-07-28 11:30:00,89.56,90.19,89.33,89.8,109218.0,83.7013,84.2901,83.4863,83.9256,109218.0
2022-07-28 12:00:00,89.82,90.03,89.48,89.79,126345.0,83.9443,84.1406,83.6265,83.9163,126345.0
2022-07-28 12:30:00,89.79,89.85,89.35,89.63,114040.0,83.9163,83.9723,83.505,83.7667,114040.0
2022-07-28 13:00:00,89.61,89.62,88.96,89.12,75410.0,83.748,83.7574,83.1405,83.2901,75410.0
2022-07-28 13:30:00,89.15,89.6,89.13,89.54,74928.0,83.3181,83.7387,83.2994,83.6826,74928.0
2022-07-28 14:00:00,89.56,89.56,88.86,88.86,114560.0,83.7013,83.7013,83.0471,83.0471,114560.0
2022-07-28 14:30:00,88.88,88.94,88.57,88.9,156367.0,83.0658,83.1219,82.7761,83.0845,156367.0
2022-07-28 15:00:00,88.9,89.7,88.9,89.68,200247.0,83.0845,83.8321,83.0845,83.8134,200247.0
2022-07-28 15:30:00,89.69,90.07,89.48,89.6,383307.0,83.8228,84.1779,83.6265,83.7387,383307.0
2022-07-29 09:30:00,90.71,91.45,89.95,90.5,375332.0,84.7761,85.4677,84.0658,84.5798,375332.0
2022-07-29 10:00:00,90.54,91.35,90.48,91.28,218778.0,84.6172,85.3742,84.5611,85.3088,218778.0
2022-07-29 10:30:00,91.3,91.96,91.21,91.4,245849.0,85.3275,85.9443,85.2434,85.4209,245849.0
2022-07-29 11:00:00,91.41,91.53,90.92,91.0,146111.0,85.4303,85.5424,84.9723,85.0471,146111.0
2022-07-29 11:30:00,90.99,91.38,90.84,91.2,144268.0,85.0378,85.4022,84.8976,85.234,144268.0
2022-07-29 12:00:00,91.23,91.66,91.13,91.46,198969.0,85.2621,85.6639,85.1686,85.477,198969.0
2022-07-29 12:30:00,91.46,91.5,91.13,91.23,111954.0,85.477,85.5144,85.1686,85.2621,111954.0
2022-07-29 13:00:00,91.24,91.46,91.1,91.39,125937.0,85.2714,85.477,85.1406,85.4116,125937.0
2022-07-29 13:30:00,91.38,91.6,91.27,91.57,168438.0,85.4022,85.6078,85.2994,85.5798,168438.0
2022-07-29 14:00:00,91.6,91.7,91.2,91.32,194054.0,85.6078,85.7013,85.234,85.3462,194054.0
2022-07-29 14:30:00,91.33,91.51,91.27,91.41,193912.0,85.3555,85.5237,85.2994,85.4303,193912.0
2022-07-29 15:00:00,91.42,91.56,91.34,91.48,295943.0,85.4396,85.5705,85.3649,85.4957,295943.0
2022-07-29 15:30:00,91.47,91.81,91.37,91.67,635525.0,85.4864,85.8041,85.3929,85.6733,635525.0
2022-08-01 09:30:00,90.02,90.56,88.45,89.17,356274.0,84.1312,84.6359,82.6639,83.3368,356274.0
2022-08-01 10:00:00,89.13,89.77,88.33,88.64,233481.0,83.2994,83.8976,82.5518,82.8415,233481.0
2022-08-01 10:30:00,88.69,89.71,88.6,89.3,200996.0,82.8882,83.8415,82.8041,83.4583,200996.0
2022-08-01 11:00:00,89.36,89.76,88.84,89.12,160475.0,83.5144,83.8882,83.0284,83.2901,160475.0
2022-08-01 11:30:00,89.15,89.38,88.76,89.3,151545.0,83.3181,83.5331,82.9536,83.4583,151545.0
2022-08-01 12:00:00,89.31,90.18,89.28,89.63,170519.0,83.4677,84.2807,83.4396,83.7667,170519.0
2022-08-01 12:30:00,89.64,89.76,89.19,89.7,122923.0,83.7761,83.8882,83.3555,83.8321,122923.0
2022-08-01 13:00:00,89.7,89.71,89.01,89.03,157646.0,83.8321,83.8415,83.1873,83.206,157646.0
2022-08-01 13:30:00,89.04,89.37,88.98,89.24,141429.0,83.2153,83.5237,83.1592,83.4022,141429.0
2022-08-01 14:00:00,89.25,90.08,89.13,90.01,146350.0,83.4116,84.1873,83.2994,84.1219,146350.0
2022-08-01 14:30:00,90.0,90.32,89.77,90.2,189796.0,84.1125,84.4116,83.8976,84.2994,189796.0
2022-08-01 15:00:00,90.23,90.7,90.02,90.34,204196.0,84.3275,84.7667,84.1312,84.4303,204196.0
2022-08-01 15:30:00,90.33,90.58,90.18,90.4,469071.0,84.4209,84.6546,84.2807,84.4863,469071.0
2022-08-02 09:30:00,90.85,93.71,90.62,92.65,680903.0,84.9069,87.5798,84.692,86.5892,680903.0
2022-08-02 10:00:00,92.69,93.03,91.92,92.39,288945.0,86.6265,86.9443,85.9069,86.3462,288945.0
2022-08-02 10:30:00,92.41,93.91,92.2,93.3,219031.0,86.3649,87.7667,86.1686,87.1966,219031.0
2022-08-02 11:00:00,93.27,94.91,93.27,94.33,319723.0,87.1686,88.7013,87.1686,88.1593,319723.0
2022-08-02 11:30:00,94.31,94.4,93.69,93.7,526363.0,88.1406,88.2247,87.5611,87.5705,526363.0
2022-08-02 12:00:00,93.71,94.23,93.68,94.05,401834.0,87.5798,88.0658,87.5518,87.8976,401834.0
2022-08-02 12:30:00,94.05,94.2,93.84,93.86,320022.0,87.8976,88.0378,87.7013,87.72,320022.0
2022-08-02 13:00:00,93.85,94.29,93.83,94.0,318493.0,87.7107,88.1219,87.692,87.8508,318493.0
2022-08-02 13:30:00,93.96,93.96,93.31,93.84,232721.0,87.8135,87.8135,87.206,87.7013,232721.0
2022-08-02 14:00:00,93.85,94.06,93.43,93.83,147942.0,87.7107,87.9069,87.3181,87.692,147942.0
2022-08-02 14:30:00,93.83,93.93,93.53,93.83,179836.0,87.692,87.7854,87.4116,87.692,179836.0
2022-08-02 15:00:00,93.87,93.9,93.42,93.8,182197.0,87.7294,87.7574,87.3088,87.6639,182197.0
2022-08-02 15:30:00,93.8,94.18,93.47,93.61,627774.0,87.6639,88.0191,87.3555,87.4864,627774.0
2022-08-03 09:30:00,94.49,96.5,93.83,96.15,820050.0,88.3088,90.1873,87.692,89.8602,820050.0
2022-08-03 10:00:00,96.09,96.16,95.25,95.95,645558.0,89.8041,89.8695,89.0191,89.6733,645558.0
2022-08-03 10:30:00,95.95,96.1,94.21,94.41,343956.0,89.6733,89.8135,88.0471,88.234,343956.0
2022-08-03 11:00:00,94.39,94.71,93.46,94.0,196743.0,88.2153,88.5144,87.3462,87.8508,196743.0
2022-08-03 11:30:00,93.93,94.36,93.76,93.93,144456.0,87.7854,88.1873,87.6265,87.7854,144456.0
2022-08-03 12:00:00,93.93,93.94,93.11,93.23,162167.0,87.7854,87.7948,87.0191,87.1312,162167.0
2022-08-03 12:30:00,93.2,93.37,92.78,92.89,186185.0,87.1032,87.2621,86.7107,86.8135,186185.0
2022-08-03 13:00:00,92.9,93.01,92.11,92.83,130858.0,86.8228,86.9256,86.0845,86.7574,130858.0
2022-08-03 13:30:00,92.84,93.12,92.47,92.88,149950.0,86.7667,87.0284,86.4209,86.8041,149950.0
2022-08-03 14:00:00,92.9,93.43,92.8,93.18,149560.0,86.8228,87.3181,86.7293,87.0845,149560.0
2022-08-03 14:30:00,93.21,93.33,92.86,93.31,161461.0,87.1125,87.2247,86.7854,87.206,161461.0
2022-08-03 15:00:00,93.31,93.87,93.29,93.76,303502.0,87.206,87.7294,87.1873,87.6265,303502.0
2022-08-03 15:30:00,93.77,93.8,92.61,92.67,587677.0,87.6359,87.6639,86.5518,86.6079,587677.0
2022-08-04 09:30:00,92.0,92.61,89.77,90.44,392943.0,85.9817,86.5518,83.8976,84.5237,392943.0
2022-08-04 10:00:00,90.47,91.23,90.22,90.53,176170.0,84.5518,85.2621,84.3181,84.6078,176170.0
2022-08-04 10:30:00,90.58,90.75,90.1,90.4,205318.0,84.6546,84.8135,84.206,84.4863,205318.0
2022-08-04 11:00:00,90.44,90.89,90.22,90.7,133660.0,84.5237,84.9443,84.3181,84.7667,133660.0
2022-08-04 11:30:00,90.68,91.08,90.52,90.98,125689.0,84.748,85.1219,84.5985,85.0284,125689.0
2022-08-04 12:00:00,90.98,91.1,90.62,90.87,127643.0,85.0284,85.1406,84.692,84.9256,127643.0
2022-08-04 12:30:00,90.85,91.04,90.63,90.95,114208.0,84.9069,85.0845,84.7013,85.0004,114208.0
2022-08-04 13:00:00,90.94,91.53,90.94,91.4,119995.0,84.991,85.5424,84.991,85.4209,119995.0
2022-08-04 13:30:00,91.38,91.63,91.25,91.59,95915.0,85.4022,85.6359,85.2807,85.5985,95915.0
2022-08-04 14:00:00,91.63,91.76,91.42,91.73,131978.0,85.6359,85.7574,85.4396,85.7293,131978.0
2022-08-04 14:30:00,91.73,91.85,91.3,91.37,130354.0,85.7293,85.8415,85.3275,85.3929,130354.0
2022-08-04 15:00:00,91.35,91.35,90.82,90.86,243449.0,85.3742,85.3742,84.8789,84.9163,243449.0
2022-08-04 15:30:00,90.86,90.9,89.96,90.18,610020.0,84.9163,84.9536,84.0751,84.2807,610020.0
2022-08-05 09:30:00,89.06,91.57,88.69,91.5,283505.0,83.234,85.5798,82.8882,85.5144,283505.0
2022-08-05 10:00:00,91.48,91.82,90.86,91.01,271837.0,85.4957,85.8135,84.9163,85.0564,271837.0
2022-08-05 10:30:00,91.05,91.31,90.75,91.14,200712.0,85.0938,85.3368,84.8135,85.1779,200712.0
2022-08-05 11:00:00,91.15,91.29,90.41,90.41,162265.0,85.1873,85.3181,84.4957,84.4957,162265.0
2022-08-05 11:30:00,90.41,90.65,90.2,90.61,149532.0,84.4957,84.72,84.2994,84.6826,149532.0
2022-08-05 12:00:00,90.61,90.8,90.28,90.5,92723.0,84.6826,84.8602,84.3742,84.5798,92723.0
2022-08-05 12:30:00,90.52,90.99,90.37,90.93,96853.0,84.5985,85.0378,84.4583,84.9817,96853.0
2022-08-05 13:00:00,90.93,91.14,90.77,90.77,74309.0,84.9817,85.1779,84.8321,84.8321,74309.0
2022-08-05 13:30:00,90.78,90.85,90.59,90.79,72624.0,84.8415,84.9069,84.6639,84.8508,72624.0
2022-08-05 14:00:00,90.8,90.93,90.42,90.44,119363.0,84.8602,84.9817,84.505,84.5237,119363.0
2022-08-05 14:30:00,90.42,90.61,90.21,90.24,126049.0,84.505,84.6826,84.3088,84.3368,126049.0
2022-08-05 15:00:00,90.25,90.52,90.19,90.47,130751.0,84.3462,84.5985,84.2901,84.5518,130751.0
2022-08-05 15:30:00,90.47,90.56,90.13,90.23,332222.0,84.5518,84.6359,84.234,84.3275,332222.0
2022-08-08 09:30:00,90.64,91.79,90.04,90.66,234701.0,84.7106,85.7854,84.1499,84.7293,234701.0
2022-08-08 10:00:00,90.7,91.2,90.2,90.25,180632.0,84.7667,85.234,84.2994,84.3462,180632.0
2022-08-08 10:30:00,90.25,90.84,89.95,90.83,177460.0,84.3462,84.8976,84.0658,84.8882,177460.0
2022-08-08 11:00:00,90.86,91.41,90.82,91.28,126555.0,84.9163,85.4303,84.8789,85.3088,126555.0
2022-08-08 11:30:00,91.25,91.36,90.54,90.83,136861.0,85.2807,85.3835,84.6172,84.8882,136861.0
2022-08-08 12:00:00,90.83,91.22,90.78,90.93,105887.0,84.8882,85.2527,84.8415,84.9817,105887.0
2022-08-08 12:30:00,90.92,91.17,90.83,90.92,94292.0,84.9723,85.206,84.8882,84.9723,94292.0
2022-08-08 13:00:00,90.91,91.39,90.82,90.95,114497.0,84.963,85.4116,84.8789,85.0004,114497.0
2022-08-08 13:30:00,90.93,91.11,90.73,90.92,93383.0,84.9817,85.1499,84.7948,84.9723,93383.0
2022-08-08 14:00:00,90.93,91.24,90.71,91.07,140642.0,84.9817,85.2714,84.7761,85.1125,140642.0
2022-08-08 14:30:00,91.09,91.13,90.34,90.6,130593.0,85.1312,85.1686,84.4303,84.6733,130593.0
2022-08-08 15:00:00,90.61,91.12,90.47,91.07,110022.0,84.6826,85.1592,84.5518,85.1125,110022.0
2022-08-08 15:30:00,91.03,91.03,90.26,90.37,396098.0,85.0751,85.0751,84.3555,84.4583,396098.0
2022-08-09 09:30:00,91.7,93.79,91.7,93.52,300865.0,85.7013,87.6546,85.7013,87.4022,300865.0
2022-08-09 10:00:00,93.57,93.86,92.91,93.28,328324.0,87.449,87.72,86.8322,87.1779,328324.0
2022-08-09 10:30:00,93.3,93.39,92.75,92.87,175937.0,87.1966,87.2808,86.6826,86.7948,175937.0
2022-08-09 11:00:00,92.89,93.5,92.61,93.13,144840.0,86.8135,87.3836,86.5518,87.0378,144840.0
2022-08-09 11:30:00,93.12,93.18,92.67,92.8,112883.0,87.0284,87.0845,86.6079,86.7293,112883.0
2022-08-09 12:00:00,92.77,93.12,92.71,93.03,106670.0,86.7013,87.0284,86.6452,86.9443,106670.0
2022-08-09 12:30:00,93.03,93.14,92.59,92.79,105708.0,86.9443,87.0471,86.5331,86.72,105708.0
2022-08-09 13:00:00,92.79,93.25,92.77,93.24,75604.0,86.72,87.1499,86.7013,87.1406,75604.0
2022-08-09 13:30:00,93.24,93.57,93.15,93.46,100779.0,87.1406,87.449,87.0565,87.3462,100779.0
2022-08-09 14:00:00,93.46,93.64,93.15,93.19,121348.0,87.3462,87.5144,87.0565,87.0938,121348.0
2022-08-09 14:30:00,93.19,93.28,92.88,92.97,112202.0,87.0938,87.1779,86.8041,86.8882,112202.0
2022-08-09 15:00:00,92.98,93.42,92.89,93.36,117278.0,86.8976,87.3088,86.8135,87.2527,117278.0
2022-08-09 15:30:00,93.37,93.46,93.12,93.36,394363.0,87.2621,87.3462,87.0284,87.2527,394363.0
2022-08-10 09:30:00,94.2,95.24,93.37,93.62,388743.0,88.0378,89.0097,87.2621,87.4957,388743.0
2022-08-10 10:00:00,93.67,93.99,92.54,93.15,208963.0,87.5424,87.8415,86.4864,87.0565,208963.0
2022-08-10 10:30:00,93.15,94.78,93.1,94.64,255706.0,87.0565,88.5798,87.0097,88.449,255706.0
2022-08-10 11:00:00,94.66,95.09,94.43,94.93,190212.0,88.4677,88.8695,88.2527,88.72,190212.0
2022-08-10 11:30:00,94.98,95.21,94.65,95.06,165176.0,88.7667,88.9817,88.4583,88.8415,165176.0
2022-08-10 12:00:00,95.07,95.56,95.04,95.47,202655.0,88.8509,89.3088,88.8228,89.2247,202655.0
2022-08-10 12:30:00,95.47,95.69,95.31,95.58,141710.0,89.2247,89.4303,89.0752,89.3275,141710.0
2022-08-10 13:00:00,95.58,95.73,95.29,95.3,144233.0,89.3275,89.4677,89.0565,89.0658,144233.0
2022-08-10 13:30:00,95.31,95.7,95.3,95.56,106427.0,89.0752,89.4396,89.0658,89.3088,106427.0
2022-08-10 14:00:00,95.59,95.68,94.82,94.9,111362.0,89.3368,89.4209,88.6172,88.692,111362.0
2022-08-10 14:30:00,94.91,94.99,94.43,94.63,107982.0,88.7013,88.7761,88.2527,88.4396,107982.0
2022-08-10 15:00:00,94.61,94.97,94.6,94.92,174442.0,88.4209,88.7574,88.4116,88.7107,174442.0
2022-08-10 15:30:00,94.89,95.3,94.74,95.13,440753.0,88.6826,89.0658,88.5424,88.9069,440753.0
2022-08-11 09:30:00,96.41,97.32,96.01,96.27,278539.0,90.1032,90.9537,89.7294,89.9724,278539.0
2022-08-11 10:00:00,96.26,96.35,95.1,95.24,189101.0,89.963,90.0471,88.8789,89.0097,189101.0
2022-08-11 10:30:00,95.22,96.13,95.06,95.9,131752.0,88.991,89.8415,88.8415,89.6266,131752.0
2022-08-11 11:00:00,95.89,96.28,95.72,96.12,87457.0,89.6172,89.9817,89.4583,89.8322,87457.0
2022-08-11 11:30:00,95.99,96.2,95.89,96.18,97133.0,89.7107,89.9069,89.6172,89.8882,97133.0
2022-08-11 12:00:00,96.18,96.91,96.18,96.89,118169.0,89.8882,90.5705,89.8882,90.5518,118169.0
2022-08-11 12:30:00,96.92,96.94,96.65,96.87,72472.0,90.5798,90.5985,90.3275,90.5331,72472.0
2022-08-11 13:00:00,96.88,97.34,96.78,97.1,136802.0,90.5424,90.9724,90.449,90.7481,136802.0
2022-08-11 13:30:00,97.09,97.13,96.66,96.9,102499.0,90.7387,90.7761,90.3368,90.5611,102499.0
2022-08-11 14:00:00,96.92,97.19,96.71,97.02,106995.0,90.5798,90.8322,90.3836,90.6733,106995.0
2022-08-11 14:30:00,97.06,97.07,96.39,96.59,95689.0,90.7107,90.72,90.0845,90.2714,95689.0
2022-08-11 15:00:00,96.6,96.81,96.37,96.78,165728.0,90.2808,90.477,90.0658,90.449,165728.0
2022-08-11 15:30:00,96.78,96.99,96.49,96.75,474264.0,90.449,90.6453,90.178,90.421,474264.0
2022-08-12 09:30:00,96.5,97.75,96.23,97.31,235158.0,90.1873,91.3555,89.935,90.9443,235158.0
2022-08-12 10:00:00,97.28,97.3,96.56,96.99,138270.0,90.9163,90.935,90.2434,90.6453,138270.0
2022-08-12 10:30:00,97.0,97.06,96.58,96.94,95416.0,90.6546,90.7107,90.2621,90.5985,95416.0
2022-08-12 11:00:00,96.94,97.3,96.76,96.78,110930.0,90.5985,90.935,90.4303,90.449,110930.0
2022-08-12 11:30:00,96.78,97.07,96.71,96.97,91191.0,90.449,90.72,90.3836,90.6266,91191.0
2022-08-12 12:00:00,96.98,97.36,96.92,97.29,92051.0,90.6359,90.991,90.5798,90.9256,92051.0
2022-08-12 12:30:00,97.31,97.51,97.25,97.49,72232.0,90.9443,91.1312,90.8882,91.1125,72232.0
2022-08-12 13:00:00,97.49,97.59,97.21,97.33,87502.0,91.1125,91.206,90.8509,90.963,87502.0
2022-08-12 13:30:00,97.34,97.54,97.28,97.41,82861.0,90.9724,91.1593,90.9163,91.0378,82861.0
2022-08-12 14:00:00,97.42,97.47,97.25,97.36,94482.0,91.0471,91.0939,90.8882,90.991,94482.0
2022-08-12 14:30:00,97.35,97.56,97.26,97.35,89775.0,90.9817,91.178,90.8976,90.9817,89775.0
2022-08-12 15:00:00,97.35,97.58,97.34,97.49,147569.0,90.9817,91.1967,90.9724,91.1125,147569.0
2022-08-12 15:30:00,97.47,97.58,97.26,97.45,423257.0,91.0939,91.1967,90.8976,91.0752,423257.0
2022-08-15 09:30:00,94.48,95.25,93.8,94.73,343219.0,88.2994,89.0191,87.6639,88.5331,343219.0
2022-08-15 10:00:00,94.64,94.68,93.86,94.31,188979.0,88.449,88.4864,87.72,88.1406,188979.0
2022-08-15 10:30:00,94.3,95.25,94.23,95.09,126441.0,88.1312,89.0191,88.0658,88.8695,126441.0
2022-08-15 11:00:00,95.1,95.66,95.1,95.47,107204.0,88.8789,89.4023,88.8789,89.2247,107204.0
2022-08-15 11:30:00,95.47,95.92,95.13,95.87,144285.0,89.2247,89.6452,88.9069,89.5985,144285.0
2022-08-15 12:00:00,95.89,96.09,95.78,95.86,100830.0,89.6172,89.8041,89.5144,89.5892,100830.0
2022-08-15 12:30:00,95.88,96.07,95.67,95.94,99816.0,89.6079,89.7854,89.4116,89.6639,99816.0
2022-08-15 13:00:00,95.96,96.11,95.51,95.61,72741.0,89.6826,89.8228,89.2621,89.3555,72741.0
2022-08-15 13:30:00,95.62,95.65,95.32,95.37,82118.0,89.3649,89.3929,89.0845,89.1312,82118.0
2022-08-15 14:00:00,95.34,95.56,95.11,95.55,90210.0,89.1032,89.3088,88.8882,89.2995,90210.0
2022-08-15 14:30:00,95.55,95.72,95.35,95.39,79525.0,89.2995,89.4583,89.1125,89.1499,79525.0
2022-08-15 15:00:00,95.43,95.95,95.33,95.86,119949.0,89.1873,89.6733,89.0938,89.5892,119949.0
2022-08-15 15:30:00,95.87,96.1,95.71,95.77,352129.0,89.5985,89.8135,89.449,89.5051,352129.0
2022-08-16 09:30:00,96.66,97.64,96.27,97.22,326058.0,90.879,91.8003,90.5123,91.4055,326058.0
2022-08-16 10:00:00,97.21,97.34,96.38,96.94,146663.0,91.3961,91.5183,90.6157,91.1422,146663.0
2022-08-16 10:30:00,96.88,96.94,96.13,96.2,148748.0,91.0858,91.1422,90.3807,90.4465,148748.0
2022-08-16 11:00:00,96.23,96.42,95.84,96.19,120949.0,90.4747,90.6533,90.108,90.4371,120949.0
2022-08-16 11:30:00,96.17,96.77,95.9,96.71,107757.0,90.4183,90.9824,90.1644,90.926,107757.0
2022-08-16 12:00:00,96.73,97.52,96.49,97.44,141323.0,90.9448,91.6875,90.7191,91.6123,141323.0
2022-08-16 12:30:00,97.47,97.62,96.87,96.92,138699.0,91.6405,91.7815,91.0764,91.1234,138699.0
2022-08-16 13:00:00,96.95,97.1,96.8,96.83,65655.0,91.1516,91.2926,91.0106,91.0388,65655.0
2022-08-16 13:30:00,96.83,96.96,96.67,96.89,68104.0,91.0388,91.161,90.8884,91.0952,68104.0
2022-08-16 14:00:00,96.87,97.06,96.49,97.06,114833.0,91.0764,91.255,90.7191,91.255,114833.0
2022-08-16 14:30:00,97.05,97.13,96.69,96.97,92761.0,91.2456,91.3208,90.9072,91.1704,92761.0
2022-08-16 15:00:00,96.94,97.39,96.87,97.19,146534.0,91.1422,91.5653,91.0764,91.3773,146534.0
2022-08-16 15:30:00,97.2,97.2,96.5,96.64,345307.0,91.3867,91.3867,90.7285,90.8601,345307.0
2022-08-17 09:30:00,96.09,97.17,95.88,96.97,256899.0,90.343,91.3585,90.1456,91.1704,256899.0
2022-08-17 10:00:00,96.96,98.32,96.75,98.06,138649.0,91.161,92.4397,90.9636,92.1952,138649.0
2022-08-17 10:30:00,98.08,99.26,98.07,98.6,261163.0,92.214,93.3235,92.2046,92.7029,261163.0
2022-08-17 11:00:00,98.63,98.83,97.76,98.17,147053.0,92.7311,92.9192,91.9132,92.2986,147053.0
2022-08-17 11:30:00,98.14,98.2,97.51,97.89,113557.0,92.2704,92.3268,91.6781,92.0354,113557.0
2022-08-17 12:00:00,97.93,98.76,97.93,98.75,157115.0,92.073,92.8534,92.073,92.844,157115.0
2022-08-17 12:30:00,98.76,99.01,98.54,98.95,70940.0,92.8534,93.0884,92.6465,93.032,70940.0
2022-08-17 13:00:00,98.94,99.35,98.88,99.2,115759.0,93.0226,93.4081,92.9662,93.267,115759.0
2022-08-17 13:30:00,99.25,99.25,98.79,98.84,86170.0,93.3141,93.3141,92.8816,92.9286,86170.0
2022-08-17 14:00:00,98.89,99.2,98.69,99.2,96812.0,92.9756,93.267,92.7875,93.267,96812.0
2022-08-17 14:30:00,99.23,99.43,98.8,98.86,116206.0,93.2952,93.4833,92.891,92.9474,116206.0
2022-08-17 15:00:00,98.86,98.99,98.47,98.88,236649.0,92.9474,93.0696,92.5807,92.9662,236649.0
2022-08-17 15:30:00,98.88,99.05,98.35,98.63,403500.0,92.9662,93.126,92.4679,92.7311,403500.0
2022-08-18 09:30:00,99.7,101.11,99.5,100.69,416188.0,93.7371,95.0628,93.5491,94.6679,416188.0
2022-08-18 10:00:00,100.75,101.21,100.09,101.01,162606.0,94.7243,95.1568,94.1038,94.9688,162606.0
2022-08-18 10:30:00,101.02,101.34,100.73,100.85,133902.0,94.9782,95.2791,94.7055,94.8184,133902.0
2022-08-18 11:00:00,100.83,100.91,100.14,100.31,106116.0,94.7996,94.8748,94.1508,94.3107,106116.0
2022-08-18 11:30:00,100.31,100.79,100.06,100.58,99283.0,94.3107,94.7619,94.0756,94.5645,99283.0
2022-08-18 12:00:00,100.6,100.77,100.32,100.43,128401.0,94.5833,94.7431,94.3201,94.4235,128401.0
2022-08-18 12:30:00,100.42,100.98,100.27,100.73,187496.0,94.4141,94.9406,94.273,94.7055,187496.0
2022-08-18 13:00:00,100.76,101.01,100.75,100.94,143379.0,94.7337,94.9688,94.7243,94.903,143379.0
2022-08-18 13:30:00,100.96,101.32,100.89,101.11,154892.0,94.9218,95.2602,94.856,95.0628,154892.0
2022-08-18 14:00:00,101.13,101.31,100.94,101.01,144499.0,95.0816,95.2508,94.903,94.9688,144499.0
2022-08-18 14:30:00,101.0,101.1,100.79,100.96,141182.0,94.9594,95.0534,94.7619,94.9218,141182.0
2022-08-18 15:00:00,100.96,101.2,100.54,100.63,242027.0,94.9218,95.1474,94.5269,94.6115,242027.0
2022-08-18 15:30:00,100.63,100.84,100.45,100.79,440729.0,94.6115,94.809,94.4423,94.7619,440729.0
2022-08-19 09:30:00,100.35,101.44,100.09,100.67,307756.0,94.3483,95.3731,94.1038,94.6491,307756.0
2022-08-19 10:00:00,100.63,101.52,100.25,101.22,118415.0,94.6115,95.4483,94.2542,95.1662,118415.0
2022-08-19 10:30:00,101.26,101.43,100.99,101.07,92911.0,95.2038,95.3637,94.95,95.0252,92911.0
2022-08-19 11:00:00,101.07,101.23,100.65,100.88,115574.0,95.0252,95.1756,94.6303,94.8466,115574.0
2022-08-19 11:30:00,100.91,101.42,100.91,101.34,101189.0,94.8748,95.3543,94.8748,95.2791,101189.0
2022-08-19 12:00:00,101.33,101.35,100.95,100.99,84044.0,95.2696,95.2885,94.9124,94.95,84044.0
2022-08-19 12:30:00,101.0,101.27,100.97,101.02,78770.0,94.9594,95.2132,94.9312,94.9782,78770.0
2022-08-19 13:00:00,101.04,101.39,101.02,101.09,70313.0,94.997,95.3261,94.9782,95.044,70313.0
2022-08-19 13:30:00,101.09,101.1,100.41,100.63,125904.0,95.044,95.0534,94.4047,94.6115,125904.0
2022-08-19 14:00:00,100.63,101.09,100.58,101.04,147152.0,94.6115,95.044,94.5645,94.997,147152.0
2022-08-19 14:30:00,101.02,101.04,100.29,100.49,98965.0,94.9782,94.997,94.2919,94.4799,98965.0
2022-08-19 15:00:00,100.53,100.78,100.47,100.58,97979.0,94.5175,94.7525,94.4611,94.5645,97979.0
2022-08-19 15:30:00,100.58,100.59,100.24,100.44,391501.0,94.5645,94.5739,94.2448,94.4329,391501.0
2022-08-22 09:30:00,100.0,100.04,98.71,98.9,244621.0,94.0192,94.0568,92.8063,92.985,244621.0
2022-08-22 10:00:00,98.89,99.67,98.55,99.0,300287.0,92.9756,93.7089,92.6559,93.079,300287.0
2022-08-22 10:30:00,99.01,99.51,98.64,99.43,140155.0,93.0884,93.5585,92.7405,93.4833,140155.0
2022-08-22 11:00:00,99.43,100.96,99.42,100.65,132091.0,93.4833,94.9218,93.4739,94.6303,132091.0
2022-08-22 11:30:00,100.68,101.26,100.32,100.48,108296.0,94.6585,95.2038,94.3201,94.4705,108296.0
2022-08-22 12:00:00,100.49,100.79,100.36,100.51,78778.0,94.4799,94.7619,94.3577,94.4987,78778.0
2022-08-22 12:30:00,100.55,100.99,100.5,100.88,77964.0,94.5363,94.95,94.4893,94.8466,77964.0
2022-08-22 13:00:00,100.9,100.9,100.29,100.35,74159.0,94.8654,94.8654,94.2919,94.3483,74159.0
2022-08-22 13:30:00,100.34,100.44,100.02,100.23,167139.0,94.3389,94.4329,94.038,94.2354,167139.0
2022-08-22 14:00:00,100.2,100.59,100.2,100.58,76147.0,94.2072,94.5739,94.2072,94.5645,76147.0
2022-08-22 14:30:00,100.56,100.61,100.25,100.38,115401.0,94.5457,94.5927,94.2542,94.3765,115401.0
2022-08-22 15:00:00,100.39,100.8,100.39,100.53,114563.0,94.3859,94.7713,94.3859,94.5175,114563.0
2022-08-22 15:30:00,100.53,100.86,100.31,100.42,422397.0,94.5175,94.8278,94.3107,94.4141,422397.0
2022-08-23 09:30:00,101.89,103.51,101.63,103.05,282098.0,95.7962,97.3193,95.5517,96.8868,282098.0
2022-08-23 10:00:00,103.01,103.5,102.55,102.55,193012.0,96.8492,97.3099,96.4167,96.4167,193012.0
2022-08-23 10:30:00,102.53,103.68,102.5,103.51,159934.0,96.3979,97.4791,96.3697,97.3193,159934.0
2022-08-23 11:00:00,103.51,103.52,102.87,103.2,116485.0,97.3193,97.3287,96.7175,97.0278,116485.0
2022-08-23 11:30:00,103.17,103.23,102.75,102.99,112818.0,96.9996,97.056,96.6047,96.8304,112818.0
2022-08-23 12:00:00,102.98,103.14,102.7,103.03,169016.0,96.821,96.9714,96.5577,96.868,169016.0
2022-08-23 12:30:00,103.03,103.82,102.93,103.79,156523.0,96.868,97.6107,96.774,97.5825,156523.0
2022-08-23 13:00:00,103.83,103.84,103.1,103.24,96151.0,97.6201,97.6295,96.9338,97.0654,96151.0
2022-08-23 13:30:00,103.25,103.46,102.98,103.23,76184.0,97.0748,97.2723,96.821,97.056,76184.0
2022-08-23 14:00:00,103.23,103.27,102.95,102.98,81633.0,97.056,97.0936,96.7928,96.821,81633.0
2022-08-23 14:30:00,102.99,103.3,102.97,103.06,75355.0,96.8304,97.1218,96.8116,96.8962,75355.0
2022-08-23 15:00:00,103.08,103.49,103.08,103.4,114746.0,96.915,97.3005,96.915,97.2158,114746.0
2022-08-23 15:30:00,103.4,103.62,103.21,103.49,420397.0,97.2158,97.4227,97.0372,97.3005,420397.0
2022-08-24 09:30:00,103.88,104.84,103.49,104.45,243886.0,97.6671,98.5697,97.3005,98.203,243886.0
2022-08-24 10:00:00,104.44,104.9,104.35,104.69,126757.0,98.1936,98.6261,98.109,98.4287,126757.0
2022-08-24 10:30:00,104.67,104.72,103.73,104.24,162923.0,98.4099,98.4569,97.5261,98.0056,162923.0
2022-08-24 11:00:00,104.22,104.63,103.55,103.59,107765.0,97.9868,98.3723,97.3569,97.3945,107765.0
2022-08-24 11:30:00,103.63,103.97,103.36,103.91,146807.0,97.4321,97.7518,97.1782,97.6953,146807.0
2022-08-24 12:00:00,103.88,104.82,103.86,104.77,142584.0,97.6671,98.5509,97.6483,98.5039,142584.0
2022-08-24 12:30:00,104.78,104.81,103.88,104.17,103099.0,98.5133,98.5415,97.6671,97.9398,103099.0
2022-08-24 13:00:00,104.17,104.47,104.13,104.36,111769.0,97.9398,98.2219,97.9022,98.1184,111769.0
2022-08-24 13:30:00,104.35,104.54,103.95,104.18,98748.0,98.109,98.2877,97.733,97.9492,98748.0
2022-08-24 14:00:00,104.17,104.32,104.01,104.21,119697.0,97.9398,98.0808,97.7894,97.9774,119697.0
2022-08-24 14:30:00,104.22,104.24,103.98,104.06,126201.0,97.9868,98.0056,97.7612,97.8364,126201.0
2022-08-24 15:00:00,104.07,104.41,104.06,104.39,142079.0,97.8458,98.1654,97.8364,98.1466,142079.0
2022-08-24 15:30:00,104.39,104.94,104.33,104.77,361910.0,98.1466,98.6637,98.0902,98.5039,361910.0
2022-08-25 09:30:00,105.05,105.84,104.67,105.79,263309.0,98.7672,99.5099,98.4099,99.4629,263309.0
2022-08-25 10:00:00,105.75,106.0,105.01,105.7,166180.0,99.4253,99.6603,98.7296,99.3783,166180.0
2022-08-25 10:30:00,105.72,105.83,105.34,105.67,136389.0,99.3971,99.5005,99.0398,99.3501,136389.0
2022-08-25 11:00:00,105.66,106.0,105.39,105.77,99364.0,99.3407,99.6603,99.0868,99.4441,99364.0
2022-08-25 11:30:00,105.77,105.98,105.46,105.96,101396.0,99.4441,99.6415,99.1526,99.6227,101396.0
2022-08-25 12:00:00,105.96,105.99,105.21,105.31,115748.0,99.6227,99.6509,98.9176,99.0116,115748.0
2022-08-25 12:30:00,105.32,105.59,105.28,105.48,80619.0,99.021,99.2749,98.9834,99.1714,80619.0
2022-08-25 13:00:00,105.47,105.62,105.38,105.5,73550.0,99.162,99.3031,99.0774,99.1903,73550.0
2022-08-25 13:30:00,105.48,105.5,105.02,105.02,83213.0,99.1714,99.1903,98.739,98.739,83213.0
2022-08-25 14:00:00,105.04,105.37,104.75,105.12,118694.0,98.7578,99.068,98.4851,98.833,118694.0
2022-08-25 14:30:00,105.11,105.52,105.02,105.52,119516.0,98.8236,99.2091,98.739,99.2091,119516.0
2022-08-25 15:00:00,105.5,105.77,105.48,105.57,96924.0,99.1903,99.4441,99.1714,99.2561,96924.0
2022-08-25 15:30:00,105.56,106.04,105.49,106.04,308415.0,99.2467,99.698,99.1808,99.698,308415.0
2022-08-26 09:30:00,106.03,106.53,105.49,106.36,234542.0,99.6886,100.1586,99.1808,99.9988,234542.0
2022-08-26 10:00:00,106.3,106.8,105.35,105.85,174231.0,99.9424,100.4125,99.0492,99.5193,174231.0
2022-08-26 10:30:00,105.85,105.85,104.5,105.25,139309.0,99.5193,99.5193,98.2501,98.9552,139309.0
2022-08-26 11:00:00,105.24,105.28,104.02,104.39,159900.0,98.9458,98.9834,97.7988,98.1466,159900.0
2022-08-26 11:30:00,104.41,105.33,104.41,105.32,134348.0,98.1654,99.0304,98.1654,99.021,134348.0
2022-08-26 12:00:00,105.3,105.38,104.84,105.0,70797.0,99.0022,99.0774,98.5697,98.7202,70797.0
2022-08-26 12:30:00,105.0,105.01,104.6,104.98,84013.0,98.7202,98.7296,98.3441,98.7014,84013.0
2022-08-26 13:00:00,104.98,105.21,104.75,105.15,122432.0,98.7014,98.9176,98.4851,98.8612,122432.0
2022-08-26 13:30:00,105.13,105.43,104.96,105.26,97419.0,98.8424,99.1244,98.6825,98.9646,97419.0
2022-08-26 14:00:00,105.27,105.44,104.99,105.42,63879.0,98.974,99.1338,98.7108,99.115,63879.0
2022-08-26 14:30:00,105.42,105.65,105.3,105.31,136273.0,99.115,99.3313,99.0022,99.0116,136273.0
2022-08-26 15:00:00,105.29,105.31,104.87,105.2,117111.0,98.9928,99.0116,98.5979,98.9082,117111.0
2022-08-26 15:30:00,105.2,105.3,104.26,104.35,455649.0,98.9082,99.0022,98.0244,98.109,455649.0
2022-08-29 09:30:00,103.81,105.81,103.28,105.77,307467.0,97.6013,99.4817,97.103,99.4441,307467.0
2022-08-29 10:00:00,105.79,106.37,105.55,106.07,166541.0,99.4629,100.0082,99.2373,99.7262,166541.0
2022-08-29 10:30:00,106.07,106.49,105.77,106.09,133514.0,99.7262,100.121,99.4441,99.745,133514.0
2022-08-29 11:00:00,106.09,106.65,105.81,106.54,110556.0,99.745,100.2715,99.4817,100.168,110556.0
2022-08-29 11:30:00,106.53,106.72,106.38,106.45,90964.0,100.1586,100.3373,100.0176,100.0834,90964.0
2022-08-29 12:00:00,106.49,106.55,106.17,106.51,79682.0,100.121,100.1775,99.8202,100.1398,79682.0
2022-08-29 12:30:00,106.51,106.53,105.95,106.25,127825.0,100.1398,100.1586,99.6133,99.8954,127825.0
2022-08-29 13:00:00,106.26,106.41,105.97,106.36,137633.0,99.9048,100.0458,99.6321,99.9988,137633.0
2022-08-29 13:30:00,106.34,106.61,106.26,106.47,135310.0,99.98,100.2339,99.9048,100.1022,135310.0
2022-08-29 14:00:00,106.49,106.53,105.96,105.96,139239.0,100.121,100.1586,99.6227,99.6227,139239.0
2022-08-29 14:30:00,105.95,106.27,105.89,106.14,124041.0,99.6133,99.9142,99.5569,99.792,124041.0
2022-08-29 15:00:00,106.13,106.25,105.63,105.65,167245.0,99.7826,99.8954,99.3125,99.3313,167245.0
2022-08-29 15:30:00,105.64,105.86,104.97,105.02,523391.0,99.3219,99.5287,98.6919,98.739,523391.0
2022-08-30 09:30:00,103.3,103.83,102.08,102.63,336461.0,97.1218,97.6201,95.9748,96.4919,336461.0
2022-08-30 10:00:00,102.67,102.97,102.14,102.74,221898.0,96.5295,96.8116,96.0312,96.5953,221898.0
2022-08-30 10:30:00,102.75,102.89,101.4,102.18,263929.0,96.6047,96.7363,95.3355,96.0688,263929.0
2022-08-30 11:00:00,102.18,102.72,102.06,102.54,178118.0,96.0688,96.5765,95.956,96.4073,178118.0
2022-08-30 11:30:00,102.51,102.79,102.05,102.7,138819.0,96.3791,96.6423,95.9466,96.5577,138819.0
2022-08-30 12:00:00,102.64,102.81,101.97,102.31,154830.0,96.5013,96.6611,95.8714,96.191,154830.0
2022-08-30 12:30:00,102.31,102.43,101.9,102.25,183111.0,96.191,96.3039,95.8056,96.1346,183111.0
2022-08-30 13:00:00,102.26,102.48,101.31,101.77,313614.0,96.144,96.3509,95.2508,95.6833,313614.0
2022-08-30 13:30:00,101.77,101.92,101.21,101.81,223907.0,95.6833,95.8244,95.1568,95.7209,223907.0
2022-08-30 14:00:00,101.83,102.15,101.39,101.87,176530.0,95.7397,96.0406,95.3261,95.7774,176530.0
2022-08-30 14:30:00,101.91,102.03,101.58,101.65,158389.0,95.815,95.9278,95.5047,95.5705,158389.0
2022-08-30 15:00:00,101.65,102.1,101.5,101.87,303235.0,95.5705,95.9936,95.4295,95.7774,303235.0
2022-08-30 15:30:00,101.87,102.02,101.22,101.5,782211.0,95.7774,95.9184,95.1662,95.4295,782211.0
2022-08-31 09:30:00,99.66,101.11,99.15,100.3,306277.0,93.6995,95.0628,93.22,94.3013,306277.0
2022-08-31 10:00:00,100.3,101.61,99.88,101.35,175155.0,94.3013,95.5329,93.9064,95.2885,175155.0
2022-08-31 10:30:00,101.37,102.44,100.89,102.01,168273.0,95.3073,96.3133,94.856,95.909,168273.0
2022-08-31 11:00:00,101.97,102.28,101.33,101.91,161096.0,95.8714,96.1628,95.2696,95.815,161096.0
2022-08-31 11:30:00,101.9,102.73,101.81,102.71,166888.0,95.8056,96.5859,95.7209,96.5671,166888.0
2022-08-31 12:00:00,102.73,102.92,102.26,102.3,168466.0,96.5859,96.7646,96.144,96.1816,168466.0
2022-08-31 12:30:00,102.31,102.49,102.09,102.37,135395.0,96.191,96.3603,95.9842,96.2474,135395.0
2022-08-31 13:00:00,102.35,102.49,102.05,102.09,153759.0,96.2286,96.3603,95.9466,95.9842,153759.0
2022-08-31 13:30:00,102.06,102.25,101.79,101.95,162696.0,95.956,96.1346,95.7021,95.8526,162696.0
2022-08-31 14:00:00,101.91,102.13,101.49,101.52,146541.0,95.815,96.0218,95.4201,95.4483,146541.0
2022-08-31 14:30:00,101.53,101.6,100.73,100.92,284815.0,95.4577,95.5235,94.7055,94.8842,284815.0
2022-08-31 15:00:00,100.91,101.25,100.75,100.98,335053.0,94.8748,95.1944,94.7243,94.9406,335053.0
2022-08-31 15:30:00,100.98,101.17,100.66,100.74,682613.0,94.9406,95.1192,94.6397,94.7149,682613.0
2022-09-01 09:30:00,98.93,100.07,96.07,96.38,539389.0,93.0132,94.085,90.3242,90.6157,539389.0
2022-09-01 10:00:00,96.42,97.72,95.81,97.62,328122.0,90.6533,91.8756,90.0798,91.7815,328122.0
2022-09-01 10:30:00,97.62,98.07,96.73,96.85,334853.0,91.7815,92.2046,90.9448,91.0576,334853.0
2022-09-01 11:00:00,96.85,97.46,96.82,97.06,557034.0,91.0576,91.6311,91.0294,91.255,557034.0
2022-09-01 11:30:00,97.08,97.3,96.58,97.06,240147.0,91.2738,91.4807,90.8037,91.255,240147.0
2022-09-01 12:00:00,97.07,97.36,96.68,96.73,378715.0,91.2644,91.5371,90.8978,90.9448,378715.0
2022-09-01 12:30:00,96.72,96.73,95.8,95.85,229797.0,90.9354,90.9448,90.0704,90.1174,229797.0
2022-09-01 13:00:00,95.85,96.7,95.58,96.67,314773.0,90.1174,90.9166,89.8635,90.8884,314773.0
2022-09-01 13:30:00,96.67,96.8,96.51,96.68,154928.0,90.8884,91.0106,90.7379,90.8978,154928.0
2022-09-01 14:00:00,96.69,97.26,96.33,97.24,531881.0,90.9072,91.4431,90.5687,91.4243,531881.0
2022-09-01 14:30:00,97.23,97.56,97.05,97.05,228781.0,91.4149,91.7251,91.2456,91.2456,228781.0
2022-09-01 15:00:00,97.03,97.27,96.68,96.75,253611.0,91.2268,91.4525,90.8978,90.9636,253611.0
2022-09-01 15:30:00,96.75,96.79,96.27,96.76,861585.0,90.9636,91.0012,90.5123,90.973,861585.0
2022-09-02 09:30:00,98.37,99.23,98.18,98.74,411384.0,92.4867,93.2952,92.308,92.8346,411384.0
2022-09-02 10:00:00,98.73,99.72,98.21,99.58,216950.0,92.8252,93.7559,92.3363,93.6243,216950.0
2022-09-02 10:30:00,99.57,99.76,99.34,99.41,209313.0,93.6149,93.7935,93.3987,93.4645,209313.0
2022-09-02 11:00:00,99.37,99.66,99.11,99.41,202842.0,93.4269,93.6995,93.1824,93.4645,202842.0
2022-09-02 11:30:00,99.46,99.91,99.34,99.83,137790.0,93.5115,93.9346,93.3987,93.8594,137790.0
2022-09-02 12:00:00,99.83,100.18,99.43,99.56,96394.0,93.8594,94.1884,93.4833,93.6055,96394.0
2022-09-02 12:30:00,99.54,99.54,99.23,99.33,101902.0,93.5867,93.5867,93.2952,93.3893,101902.0
2022-09-02 13:00:00,99.31,99.33,98.74,98.94,153059.0,93.3705,93.3893,92.8346,93.0226,153059.0
2022-09-02 13:30:00,98.92,99.03,98.53,98.8,148331.0,93.0038,93.1072,92.6371,92.891,148331.0
2022-09-02 14:00:00,98.78,99.32,98.77,99.12,98749.0,92.8722,93.3799,92.8628,93.1918,98749.0
2022-09-02 14:30:00,99.11,99.44,99.05,99.12,127379.0,93.1824,93.4927,93.126,93.1918,127379.0
2022-09-02 15:00:00,99.1,99.58,99.02,99.2,154448.0,93.173,93.6243,93.0978,93.267,154448.0
2022-09-02 15:30:00,99.21,99.26,98.61,99.13,514191.0,93.2764,93.3235,92.7123,93.2012,514191.0
2022-09-06 09:30:00,99.95,100.27,98.4,98.87,276379.0,93.9722,94.273,92.5149,92.9568,276379.0
2022-09-06 10:00:00,98.84,98.9,97.56,97.92,285418.0,92.9286,92.985,91.7251,92.0636,285418.0
2022-09-06 10:30:00,97.9,99.03,97.61,98.79,197732.0,92.0448,93.1072,91.7721,92.8816,197732.0
2022-09-06 11:00:00,98.69,99.06,98.38,98.76,191544.0,92.7875,93.1354,92.4961,92.8534,191544.0
2022-09-06 11:30:00,98.78,99.76,98.74,99.65,169567.0,92.8722,93.7935,92.8346,93.6901,169567.0
2022-09-06 12:00:00,99.65,99.73,98.97,99.11,103901.0,93.6901,93.7653,93.0508,93.1824,103901.0
2022-09-06 12:30:00,99.12,99.5,98.83,99.3,105888.0,93.1918,93.5491,92.9192,93.3611,105888.0
2022-09-06 13:00:00,99.27,99.27,98.66,98.73,82814.0,93.3329,93.3329,92.7593,92.8252,82814.0
2022-09-06 13:30:00,98.77,98.88,98.22,98.3,84806.0,92.8628,92.9662,92.3457,92.4209,84806.0
2022-09-06 14:00:00,98.29,98.99,98.28,98.99,150224.0,92.4115,93.0696,92.4021,93.0696,150224.0
2022-09-06 14:30:00,98.99,99.0,98.52,98.56,136275.0,93.0696,93.079,92.6277,92.6653,136275.0
2022-09-06 15:00:00,98.57,98.94,98.19,98.41,177378.0,92.6747,93.0226,92.3174,92.5243,177378.0
2022-09-06 15:30:00,98.41,98.87,98.19,98.47,398039.0,92.5243,92.9568,92.3174,92.5807,398039.0
2022-09-07 09:30:00,97.0,97.0,95.64,96.48,376258.0,91.1986,91.1986,89.92,90.7097,376258.0
2022-09-07 10:00:00,96.48,97.2,96.1,97.17,206581.0,90.7097,91.3867,90.3524,91.3585,206581.0
2022-09-07 10:30:00,97.2,97.94,97.18,97.63,175021.0,91.3867,92.0824,91.3679,91.7909,175021.0
2022-09-07 11:00:00,97.64,98.06,97.49,97.64,192591.0,91.8003,92.1952,91.6593,91.8003,192591.0
2022-09-07 11:30:00,97.63,97.85,97.34,97.63,121812.0,91.7909,91.9978,91.5183,91.7909,121812.0
2022-09-07 12:00:00,97.66,97.97,97.02,97.17,131055.0,91.8191,92.1106,91.2174,91.3585,131055.0
2022-09-07 12:30:00,97.18,97.5,96.98,97.48,124623.0,91.3679,91.6687,91.1798,91.6499,124623.0
2022-09-07 13:00:00,97.49,98.0,97.45,97.68,140760.0,91.6593,92.1388,91.6217,91.8379,140760.0
2022-09-07 13:30:00,97.68,98.09,97.59,98.02,128544.0,91.8379,92.2234,91.7533,92.1576,128544.0
2022-09-07 14:00:00,98.02,98.33,97.91,98.08,98953.0,92.1576,92.4491,92.0542,92.214,98953.0
2022-09-07 14:30:00,98.08,98.22,97.79,98.14,114171.0,92.214,92.3457,91.9414,92.2704,114171.0
2022-09-07 15:00:00,98.15,98.72,98.06,98.69,144212.0,92.2798,92.8157,92.1952,92.7875,144212.0
2022-09-07 15:30:00,98.68,98.85,98.16,98.33,404305.0,92.7781,92.938,92.2892,92.4491,404305.0
2022-09-08 09:30:00,98.72,98.99,98.03,98.88,216696.0,92.8157,93.0696,92.167,92.9662,216696.0
2022-09-08 10:00:00,98.87,98.88,98.26,98.49,137266.0,92.9568,92.9662,92.3833,92.5995,137266.0
2022-09-08 10:30:00,98.47,98.7,97.96,98.21,102030.0,92.5807,92.7969,92.1012,92.3363,102030.0
2022-09-08 11:00:00,98.2,98.58,97.73,98.46,97458.0,92.3268,92.6841,91.885,92.5713,97458.0
2022-09-08 11:30:00,98.46,98.74,98.27,98.44,78870.0,92.5713,92.8346,92.3927,92.5525,78870.0
2022-09-08 12:00:00,98.48,98.49,97.33,97.85,150744.0,92.5901,92.5995,91.5089,91.9978,150744.0
2022-09-08 12:30:00,97.85,98.63,97.85,98.55,74635.0,91.9978,92.7311,91.9978,92.6559,74635.0
2022-09-08 13:00:00,98.59,98.98,98.46,98.52,74142.0,92.6935,93.0602,92.5713,92.6277,74142.0
2022-09-08 13:30:00,98.5,98.63,98.32,98.59,67020.0,92.6089,92.7311,92.4397,92.6935,67020.0
2022-09-08 14:00:00,98.6,98.97,98.6,98.83,83244.0,92.7029,93.0508,92.7029,92.9192,83244.0
2022-09-08 14:30:00,98.79,98.9,97.91,98.03,98511.0,92.8816,92.985,92.0542,92.167,98511.0
2022-09-08 15:00:00,98.02,98.27,97.85,98.25,121686.0,92.1576,92.3927,91.9978,92.3739,121686.0
2022-09-08 15:30:00,98.25,98.51,97.92,98.44,306714.0,92.3739,92.6183,92.0636,92.5525,306714.0
2022-09-09 09:30:00,100.2,100.56,99.1,99.58,236042.0,94.2072,94.5457,93.173,93.6243,236042.0
2022-09-09 10:00:00,99.52,99.91,99.26,99.59,163261.0,93.5679,93.9346,93.3235,93.6337,163261.0
2022-09-09 10:30:00,99.58,99.67,99.05,99.4,96866.0,93.6243,93.7089,93.126,93.4551,96866.0
2022-09-09 11:00:00,99.39,99.41,99.09,99.15,92734.0,93.4457,93.4645,93.1636,93.22,92734.0
2022-09-09 11:30:00,99.16,99.59,99.05,99.42,104556.0,93.2294,93.6337,93.126,93.4739,104556.0
2022-09-09 12:00:00,99.42,99.45,99.09,99.23,52205.0,93.4739,93.5021,93.1636,93.2952,52205.0
2022-09-09 12:30:00,99.23,99.75,99.22,99.68,51009.0,93.2952,93.7841,93.2858,93.7183,51009.0
2022-09-09 13:00:00,99.66,99.87,99.52,99.8,89757.0,93.6995,93.897,93.5679,93.8312,89757.0
2022-09-09 13:30:00,99.82,99.89,99.57,99.88,59470.0,93.85,93.9158,93.6149,93.9064,59470.0
2022-09-09 14:00:00,99.89,100.07,99.81,99.89,67510.0,93.9158,94.085,93.8406,93.9158,67510.0
2022-09-09 14:30:00,99.89,99.96,99.74,99.95,60171.0,93.9158,93.9816,93.7747,93.9722,60171.0
2022-09-09 15:00:00,99.94,100.5,99.92,100.41,100895.0,93.9628,94.4893,93.944,94.4047,100895.0
2022-09-09 15:30:00,100.39,100.46,99.86,100.05,341535.0,94.3859,94.4517,93.8876,94.0662,341535.0
2022-09-12 09:30:00,101.23,101.39,99.85,101.27,212276.0,95.1756,95.3261,93.8782,95.2132,212276.0
2022-09-12 10:00:00,101.24,101.63,100.88,101.44,117784.0,95.185,95.5517,94.8466,95.3731,117784.0
2022-09-12 10:30:00,101.51,101.62,100.7,100.87,177359.0,95.4389,95.5423,94.6773,94.8372,177359.0
2022-09-12 11:00:00,100.88,100.94,100.03,100.34,110734.0,94.8466,94.903,94.0474,94.3389,110734.0
2022-09-12 11:30:00,100.34,100.49,99.93,100.13,123108.0,94.3389,94.4799,93.9534,94.1414,123108.0
2022-09-12 12:00:00,100.14,100.34,99.54,99.58,115582.0,94.1508,94.3389,93.5867,93.6243,115582.0
2022-09-12 12:30:00,99.59,99.86,99.53,99.74,92926.0,93.6337,93.8876,93.5773,93.7747,92926.0
2022-09-12 13:00:00,99.73,99.94,99.53,99.69,90315.0,93.7653,93.9628,93.5773,93.7277,90315.0
2022-09-12 13:30:00,99.69,99.74,99.1,99.59,109072.0,93.7277,93.7747,93.173,93.6337,109072.0
2022-09-12 14:00:00,99.57,99.88,99.38,99.67,141294.0,93.6149,93.9064,93.4363,93.7089,141294.0
2022-09-12 14:30:00,99.67,99.86,99.35,99.86,138691.0,93.7089,93.8876,93.4081,93.8876,138691.0
2022-09-12 15:00:00,99.85,100.05,99.71,99.84,172198.0,93.8782,94.0662,93.7465,93.8688,172198.0
2022-09-12 15:30:00,99.85,99.98,99.68,99.95,368235.0,93.8782,94.0004,93.7183,93.9722,368235.0
2022-09-13 09:30:00,98.26,99.76,98.22,99.04,216537.0,92.3833,93.7935,92.3457,93.1166,216537.0
2022-09-13 10:00:00,99.01,99.51,98.52,99.25,188325.0,93.0884,93.5585,92.6277,93.3141,188325.0
2022-09-13 10:30:00,99.2,99.2,97.98,98.29,180414.0,93.267,93.267,92.12,92.4115,180414.0
2022-09-13 11:00:00,98.29,98.69,97.97,98.43,159422.0,92.4115,92.7875,92.1106,92.5431,159422.0
2022-09-13 11:30:00,98.43,98.58,98.08,98.11,143354.0,92.5431,92.6841,92.214,92.2422,143354.0
2022-09-13 12:00:00,98.11,98.51,98.11,98.19,131285.0,92.2422,92.6183,92.2422,92.3174,131285.0
2022-09-13 12:30:00,98.18,98.67,97.97,98.6,143811.0,92.308,92.7687,92.1106,92.7029,143811.0
2022-09-13 13:00:00,98.6,98.82,97.92,98.52,171613.0,92.7029,92.9098,92.0636,92.6277,171613.0
2022-09-13 13:30:00,98.56,99.5,98.55,99.14,206993.0,92.6653,93.5491,92.6559,93.2106,206993.0
2022-09-13 14:00:00,99.15,99.16,98.44,98.56,218800.0,93.22,93.2294,92.5525,92.6653,218800.0
2022-09-13 14:30:00,98.58,98.86,98.38,98.46,218068.0,92.6841,92.9474,92.4961,92.5713,218068.0
2022-09-13 15:00:00,98.45,98.63,97.93,98.03,290736.0,92.5619,92.7311,92.073,92.167,290736.0
2022-09-13 15:30:00,98.03,98.03,97.17,97.64,653666.0,92.167,92.167,91.3585,91.8003,653666.0
2022-09-14 09:30:00,98.8,100.19,98.4,99.45,286681.0,92.891,94.1978,92.5149,93.5021,286681.0
2022-09-14 10:00:00,99.45,99.54,97.83,97.83,164524.0,93.5021,93.5867,91.979,91.979,164524.0
2022-09-14 10:30:00,97.9,99.38,97.5,99.19,176333.0,92.0448,93.4363,91.6687,93.2576,176333.0
2022-09-14 11:00:00,99.21,99.41,98.48,98.56,152056.0,93.2764,93.4645,92.5901,92.6653,152056.0
2022-09-14 11:30:00,98.58,99.06,98.43,98.9,115893.0,92.6841,93.1354,92.5431,92.985,115893.0
2022-09-14 12:00:00,98.9,98.98,98.63,98.75,95294.0,92.985,93.0602,92.7311,92.844,95294.0
2022-09-14 12:30:00,98.77,99.04,98.45,98.91,107596.0,92.8628,93.1166,92.5619,92.9944,107596.0
2022-09-14 13:00:00,98.91,98.99,98.37,98.42,122891.0,92.9944,93.0696,92.4867,92.5337,122891.0
2022-09-14 13:30:00,98.43,98.45,98.06,98.12,191395.0,92.5431,92.5619,92.1952,92.2516,191395.0
2022-09-14 14:00:00,98.11,98.18,97.7,97.81,208851.0,92.2422,92.308,91.8568,91.9602,208851.0
2022-09-14 14:30:00,97.81,98.14,97.58,97.64,133626.0,91.9602,92.2704,91.7439,91.8003,133626.0
2022-09-14 15:00:00,97.63,97.83,97.14,97.47,339836.0,91.7909,91.979,91.3302,91.6405,339836.0
2022-09-14 15:30:00,97.46,98.37,97.2,98.3,759325.0,91.6311,92.4867,91.3867,92.4209,759325.0
2022-09-15 09:30:00,96.96,96.96,94.77,95.82,408449.0,91.161,91.161,89.102,90.0892,408449.0
2022-09-15 10:00:00,95.82,96.05,94.88,95.07,351601.0,90.0892,90.3054,89.2054,89.384,351601.0
2022-09-15 10:30:00,95.05,95.66,94.8,95.31,355054.0,89.3652,89.9388,89.1302,89.6097,355054.0
2022-09-15 11:00:00,95.29,96.49,95.23,96.44,217771.0,89.5909,90.7191,89.5345,90.6721,217771.0
2022-09-15 11:30:00,96.44,96.48,95.66,95.75,200166.0,90.6721,90.7097,89.9388,90.0234,200166.0
2022-09-15 12:00:00,95.75,96.0,95.42,95.85,244341.0,90.0234,90.2584,89.7131,90.1174,244341.0
2022-09-15 12:30:00,95.86,96.44,95.83,96.09,231592.0,90.1268,90.6721,90.0986,90.343,231592.0
2022-09-15 13:00:00,96.13,96.56,96.05,96.52,171091.0,90.3807,90.7849,90.3054,90.7473,171091.0
2022-09-15 13:30:00,96.53,96.53,96.21,96.37,152891.0,90.7567,90.7567,90.4559,90.6063,152891.0
2022-09-15 14:00:00,96.38,96.38,95.92,96.26,234123.0,90.6157,90.6157,90.1832,90.5029,234123.0
2022-09-15 14:30:00,96.28,96.51,95.95,96.04,216197.0,90.5217,90.7379,90.2114,90.296,216197.0
2022-09-15 15:00:00,96.05,96.18,95.7,95.88,284090.0,90.3054,90.4277,89.9764,90.1456,284090.0
2022-09-15 15:30:00,95.87,96.21,95.72,96.12,585726.0,90.1362,90.4559,89.9952,90.3712,585726.0
2022-09-16 09:30:00,95.95,96.01,93.54,94.3,858785.0,90.2114,90.2678,87.9456,88.6601,858785.0
2022-09-16 10:00:00,94.24,96.0,94.2,95.7,364041.0,88.6037,90.2584,88.5661,89.9764,364041.0
2022-09-16 10:30:00,95.72,96.32,95.23,95.57,369670.0,89.9952,90.5593,89.5345,89.8541,369670.0
2022-09-16 11:00:00,95.56,95.84,95.07,95.3,251876.0,89.8447,90.108,89.384,89.6003,251876.0
2022-09-16 11:30:00,95.27,95.65,94.92,95.2,190289.0,89.5721,89.9294,89.243,89.5063,190289.0
2022-09-16 12:00:00,95.17,95.18,94.09,94.24,256714.0,89.4781,89.4875,88.4627,88.6037,256714.0
2022-09-16 12:30:00,94.24,94.61,93.91,94.16,208885.0,88.6037,88.9516,88.2934,88.5285,208885.0
2022-09-16 13:00:00,94.15,94.62,94.0,94.43,185732.0,88.5191,88.961,88.378,88.7823,185732.0
2022-09-16 13:30:00,94.41,94.74,94.19,94.41,201778.0,88.7635,89.0738,88.5567,88.7635,201778.0
2022-09-16 14:00:00,94.43,95.26,94.38,95.17,240214.0,88.7823,89.5627,88.7353,89.4781,240214.0
2022-09-16 14:30:00,95.13,95.33,94.99,95.23,241503.0,89.4405,89.6285,89.3088,89.5345,241503.0
2022-09-16 15:00:00,95.21,95.76,95.11,95.12,258890.0,89.5157,90.0328,89.4217,89.4311,258890.0
2022-09-16 15:30:00,95.09,96.16,94.7,95.65,1330374.0,89.4029,90.4089,89.0362,89.9294,1330374.0
2022-09-19 09:30:00,92.89,96.21,92.26,95.97,398964.0,87.3344,90.4559,86.7421,90.2302,398964.0
2022-09-19 10:00:00,96.0,96.45,95.53,96.1,261000.0,90.2584,90.6815,89.8165,90.3524,261000.0
2022-09-19 10:30:00,96.13,96.16,95.42,95.67,133717.0,90.3807,90.4089,89.7131,89.9482,133717.0
2022-09-19 11:00:00,95.72,96.08,95.53,95.62,89222.0,89.9952,90.3336,89.8165,89.9012,89222.0
2022-09-19 11:30:00,95.62,96.02,95.51,95.68,122120.0,89.9012,90.2772,89.7977,89.9576,122120.0
2022-09-19 12:00:00,95.7,96.23,95.7,96.15,138035.0,89.9764,90.4747,89.9764,90.3995,138035.0
2022-09-19 12:30:00,96.13,96.23,95.87,95.96,61661.0,90.3807,90.4747,90.1362,90.2208,61661.0
2022-09-19 13:00:00,95.96,96.13,95.81,95.94,54710.0,90.2208,90.3807,90.0798,90.202,54710.0
2022-09-19 13:30:00,95.95,95.99,95.5,95.62,141864.0,90.2114,90.249,89.7883,89.9012,141864.0
2022-09-19 14:00:00,95.66,95.68,95.24,95.35,86639.0,89.9388,89.9576,89.5439,89.6473,86639.0
2022-09-19 14:30:00,95.37,95.58,95.22,95.41,88339.0,89.6661,89.8635,89.5251,89.7037,88339.0
2022-09-19 15:00:00,95.44,96.06,95.42,96.0,148424.0,89.7319,90.3148,89.7131,90.2584,148424.0
2022-09-19 15:30:00,96.01,96.4,95.97,96.27,392112.0,90.2678,90.6345,90.2302,90.5123,392112.0
2022-09-20 09:30:00,95.4,97.48,95.4,97.14,287185.0,89.6943,91.6499,89.6943,91.3302,287185.0
2022-09-20 10:00:00,97.07,97.28,96.66,97.04,191398.0,91.2644,91.4619,90.879,91.2362,191398.0
2022-09-20 10:30:00,97.06,97.06,95.99,96.49,107635.0,91.255,91.255,90.249,90.7191,107635.0
2022-09-20 11:00:00,96.48,96.81,96.13,96.45,105430.0,90.7097,91.02,90.3807,90.6815,105430.0
2022-09-20 11:30:00,96.4,96.69,96.36,96.58,63179.0,90.6345,90.9072,90.5969,90.8037,63179.0
2022-09-20 12:00:00,96.58,97.08,96.58,96.76,79662.0,90.8037,91.2738,90.8037,90.973,79662.0
2022-09-20 12:30:00,96.74,96.86,96.47,96.83,59816.0,90.9542,91.067,90.7003,91.0388,59816.0
2022-09-20 13:00:00,96.84,96.95,96.45,96.83,71771.0,91.0482,91.1516,90.6815,91.0388,71771.0
2022-09-20 13:30:00,96.81,97.07,96.54,96.92,74273.0,91.02,91.2644,90.7661,91.1234,74273.0
2022-09-20 14:00:00,96.95,97.21,96.67,96.93,107363.0,91.1516,91.3961,90.8884,91.1328,107363.0
2022-09-20 14:30:00,96.91,97.02,96.43,96.76,100112.0,91.114,91.2174,90.6627,90.973,100112.0
2022-09-20 15:00:00,96.76,96.94,96.56,96.86,136835.0,90.973,91.1422,90.7849,91.067,136835.0
2022-09-20 15:30:00,96.88,97.57,96.74,97.18,607927.0,91.0858,91.7345,90.9542,91.3679,607927.0
2022-09-21 09:30:00,99.01,99.22,96.91,96.94,149574.0,93.0884,93.2858,91.114,91.1422,149574.0
2022-09-21 10:00:00,96.94,97.34,96.66,97.32,93014.0,91.1422,91.5183,90.879,91.4995,93014.0
2022-09-21 10:30:00,97.32,97.4,96.71,96.85,70713.0,91.4995,91.5747,90.926,91.0576,70713.0
2022-09-21 11:00:00,96.82,97.1,96.47,97.04,81713.0,91.0294,91.2926,90.7003,91.2362,81713.0
2022-09-21 11:30:00,97.08,97.51,97.02,97.51,48548.0,91.2738,91.6781,91.2174,91.6781,48548.0
2022-09-21 12:00:00,97.49,97.55,97.11,97.2,55362.0,91.6593,91.7157,91.302,91.3867,55362.0
2022-09-21 12:30:00,97.18,97.27,96.87,97.12,65034.0,91.3679,91.4525,91.0764,91.3114,65034.0
2022-09-21 13:00:00,97.12,97.16,96.62,96.98,105979.0,91.3114,91.349,90.8413,91.1798,105979.0
2022-09-21 13:30:00,96.99,97.36,96.97,97.29,64369.0,91.1892,91.5371,91.1704,91.4713,64369.0
2022-09-21 14:00:00,97.17,97.17,95.47,95.9,158464.0,91.3585,91.3585,89.7601,90.1644,158464.0
2022-09-21 14:30:00,95.9,97.57,95.72,97.06,284909.0,90.1644,91.7345,89.9952,91.255,284909.0
2022-09-21 15:00:00,97.15,97.25,95.88,96.02,493020.0,91.3396,91.4337,90.1456,90.2772,493020.0
2022-09-21 15:30:00,96.0,96.0,94.61,94.67,898152.0,90.2584,90.2584,88.9516,89.008,898152.0
2022-09-22 09:30:00,95.98,96.78,95.42,95.42,191497.0,90.2396,90.9918,89.7131,89.7131,191497.0
2022-09-22 10:00:00,95.47,96.12,95.13,96.02,115289.0,89.7601,90.3712,89.4405,90.2772,115289.0
2022-09-22 10:30:00,96.0,96.21,95.38,95.44,129336.0,90.2584,90.4559,89.6755,89.7319,129336.0
2022-09-22 11:00:00,95.36,96.16,95.27,96.16,98492.0,89.6567,90.4089,89.5721,90.4089,98492.0
2022-09-22 11:30:00,96.17,96.59,96.11,96.17,74932.0,90.4183,90.8131,90.3618,90.4183,74932.0
2022-09-22 12:00:00,96.13,96.65,96.12,96.39,78138.0,90.3807,90.8696,90.3712,90.6251,78138.0
2022-09-22 12:30:00,96.38,96.49,96.07,96.3,159932.0,90.6157,90.7191,90.3242,90.5405,159932.0
2022-09-22 13:00:00,96.31,96.36,96.06,96.19,133523.0,90.5499,90.5969,90.3148,90.4371,133523.0
2022-09-22 13:30:00,96.19,96.43,96.12,96.15,85523.0,90.4371,90.6627,90.3712,90.3995,85523.0
2022-09-22 14:00:00,96.15,96.48,95.87,96.38,168728.0,90.3995,90.7097,90.1362,90.6157,168728.0
2022-09-22 14:30:00,96.38,96.64,96.2,96.64,93188.0,90.6157,90.8601,90.4465,90.8601,93188.0
2022-09-22 15:00:00,96.65,97.06,96.5,96.61,135887.0,90.8696,91.255,90.7285,90.8319,135887.0
2022-09-22 15:30:00,96.63,97.02,95.88,95.93,514200.0,90.8507,91.2174,90.1456,90.1926,514200.0
2022-09-23 09:30:00,92.7,92.95,90.56,90.85,435104.0,87.1558,87.3908,85.1438,85.4164,435104.0
2022-09-23 10:00:00,90.87,91.99,90.62,91.12,364679.0,85.4352,86.4883,85.2002,85.6703,364679.0
2022-09-23 10:30:00,91.08,91.24,90.04,90.11,266531.0,85.6327,85.7831,84.6549,84.7207,266531.0
2022-09-23 11:00:00,90.09,91.35,90.03,91.35,591389.0,84.7019,85.8865,84.6455,85.8865,591389.0
2022-09-23 11:30:00,91.36,91.44,90.62,90.74,302997.0,85.8959,85.9712,85.2002,85.313,302997.0
2022-09-23 12:00:00,90.73,91.17,90.64,91.05,249856.0,85.3036,85.7173,85.219,85.6045,249856.0
2022-09-23 12:30:00,91.05,91.85,90.93,91.8,256908.0,85.6045,86.3566,85.4917,86.3096,256908.0
2022-09-23 13:00:00,91.81,91.97,91.52,91.72,169383.0,86.319,86.4695,86.0464,86.2344,169383.0
2022-09-23 13:30:00,91.71,91.83,90.96,91.24,174352.0,86.225,86.3378,85.5199,85.7831,174352.0
2022-09-23 14:00:00,91.23,91.55,91.07,91.42,194089.0,85.7737,86.0746,85.6233,85.9523,194089.0
2022-09-23 14:30:00,91.45,91.45,90.92,91.05,239834.0,85.9806,85.9806,85.4823,85.6045,239834.0
2022-09-23 15:00:00,91.04,91.81,90.97,91.51,326020.0,85.5951,86.319,85.5293,86.037,326020.0
2022-09-23 15:30:00,91.5,91.95,91.08,91.5,707767.0,86.0276,86.4506,85.6327,86.0276,707767.0
2022-09-26 09:30:00,90.8,92.1,90.33,91.46,327527.0,85.3694,86.5917,84.9275,85.99,327527.0
2022-09-26 10:00:00,91.48,92.89,91.2,92.56,267589.0,86.0088,87.3344,85.7455,87.0242,267589.0
2022-09-26 10:30:00,92.51,93.06,92.24,92.76,192639.0,86.9772,87.4943,86.7233,87.2122,192639.0
2022-09-26 11:00:00,92.78,92.79,91.85,91.85,205777.0,87.231,87.2404,86.3566,86.3566,205777.0
2022-09-26 11:30:00,91.89,91.98,91.35,91.43,159281.0,86.3942,86.4789,85.8865,85.9617,159281.0
2022-09-26 12:00:00,91.39,91.56,91.1,91.17,171695.0,85.9241,86.084,85.6515,85.7173,171695.0
2022-09-26 12:30:00,91.17,91.64,90.79,91.53,148835.0,85.7173,86.1592,85.36,86.0558,148835.0
2022-09-26 13:00:00,91.52,91.56,90.67,90.9,147499.0,86.0464,86.084,85.2472,85.4634,147499.0
2022-09-26 13:30:00,90.9,91.19,90.59,90.62,182940.0,85.4634,85.7361,85.172,85.2002,182940.0
2022-09-26 14:00:00,90.55,90.96,90.23,90.3,177226.0,85.1344,85.5199,84.8335,84.8993,177226.0
2022-09-26 14:30:00,90.29,90.81,90.26,90.43,179365.0,84.8899,85.3788,84.8617,85.0216,179365.0
2022-09-26 15:00:00,90.45,90.69,90.09,90.18,295923.0,85.0404,85.266,84.7019,84.7865,295923.0
2022-09-26 15:30:00,90.18,90.31,89.4,89.53,742358.0,84.7865,84.9087,84.0532,84.1754,742358.0
2022-09-27 09:30:00,91.43,92.72,91.15,92.48,366630.0,85.9617,87.1746,85.6985,86.949,366630.0
2022-09-27 10:00:00,92.53,93.51,92.1,93.01,149441.0,86.996,87.9173,86.5917,87.4473,149441.0
2022-09-27 10:30:00,93.05,93.53,92.99,93.46,87103.0,87.4849,87.9362,87.4284,87.8703,87103.0
2022-09-27 11:00:00,93.48,93.57,92.54,92.63,101220.0,87.8891,87.9738,87.0054,87.09,101220.0
2022-09-27 11:30:00,92.61,92.68,92.16,92.2,114073.0,87.0712,87.137,86.6481,86.6857,114073.0
2022-09-27 12:00:00,92.19,92.3,91.66,92.02,150389.0,86.6763,86.7797,86.178,86.5165,150389.0
2022-09-27 12:30:00,92.0,92.25,91.77,92.09,101305.0,86.4977,86.7327,86.2814,86.5823,101305.0
2022-09-27 13:00:00,92.06,92.17,91.64,91.78,107960.0,86.5541,86.6575,86.1592,86.2908,107960.0
2022-09-27 13:30:00,91.75,92.15,91.66,92.12,146728.0,86.2626,86.6387,86.178,86.6105,146728.0
2022-09-27 14:00:00,92.12,92.31,91.98,92.15,118122.0,86.6105,86.7891,86.4789,86.6387,118122.0
2022-09-27 14:30:00,92.16,92.9,92.12,92.81,128978.0,86.6481,87.3438,86.6105,87.2592,128978.0
2022-09-27 15:00:00,92.82,93.02,92.61,92.98,149245.0,87.2686,87.4567,87.0712,87.419,149245.0
2022-09-27 15:30:00,92.98,92.98,92.49,92.82,557988.0,87.419,87.419,86.9584,87.2686,557988.0
2022-09-28 09:30:00,93.36,94.54,93.1,94.42,216333.0,87.7763,88.8857,87.5319,88.7729,216333.0
2022-09-28 10:00:00,94.41,94.59,93.92,94.27,74932.0,88.7635,88.9328,88.3028,88.6319,74932.0
2022-09-28 10:30:00,94.36,95.3,94.34,95.12,100305.0,88.7165,89.6003,88.6977,89.4311,100305.0
2022-09-28 11:00:00,95.09,95.77,95.02,95.74,124513.0,89.4029,90.0422,89.337,90.014,124513.0
2022-09-28 11:30:00,95.75,96.45,95.45,96.35,267692.0,90.0234,90.6815,89.7413,90.5875,267692.0
2022-09-28 12:00:00,96.35,97.63,96.25,97.27,261853.0,90.5875,91.7909,90.4935,91.4525,261853.0
2022-09-28 12:30:00,97.26,97.8,97.15,97.72,176971.0,91.4431,91.9508,91.3396,91.8756,176971.0
2022-09-28 13:00:00,97.73,98.49,97.71,98.49,204756.0,91.885,92.5995,91.8662,92.5995,204756.0
2022-09-28 13:30:00,98.47,98.68,98.14,98.36,228316.0,92.5807,92.7781,92.2704,92.4773,228316.0
2022-09-28 14:00:00,98.37,98.69,98.36,98.66,219586.0,92.4867,92.7875,92.4773,92.7593,219586.0
2022-09-28 14:30:00,98.67,98.99,98.63,98.76,225254.0,92.7687,93.0696,92.7311,92.8534,225254.0
2022-09-28 15:00:00,98.78,99.92,98.74,99.9,276148.0,92.8722,93.944,92.8346,93.9252,276148.0
2022-09-28 15:30:00,99.91,100.57,99.91,100.09,916434.0,93.9346,94.5551,93.9346,94.1038,916434.0
2022-09-29 09:30:00,99.5,99.79,98.2,98.95,120850.0,93.5491,93.8218,92.3268,93.032,120850.0
2022-09-29 10:00:00,98.91,99.09,97.26,97.65,136558.0,92.9944,93.1636,91.4431,91.8097,136558.0
2022-09-29 10:30:00,97.69,99.0,97.39,98.63,96005.0,91.8474,93.079,91.5653,92.7311,96005.0
2022-09-29 11:00:00,98.59,99.04,98.05,98.12,110126.0,92.6935,93.1166,92.1858,92.2516,110126.0
2022-09-29 11:30:00,98.12,99.08,97.99,98.71,54506.0,92.2516,93.1542,92.1294,92.8063,54506.0
2022-09-29 12:00:00,98.69,98.91,98.25,98.42,47157.0,92.7875,92.9944,92.3739,92.5337,47157.0
2022-09-29 12:30:00,98.45,98.9,98.44,98.67,42872.0,92.5619,92.985,92.5525,92.7687,42872.0
2022-09-29 13:00:00,98.59,98.66,98.28,98.28,56015.0,92.6935,92.7593,92.4021,92.4021,56015.0
2022-09-29 13:30:00,98.27,98.51,97.88,97.89,73010.0,92.3927,92.6183,92.026,92.0354,73010.0
2022-09-29 14:00:00,97.91,97.91,97.28,97.77,100586.0,92.0542,92.0542,91.4619,91.9226,100586.0
2022-09-29 14:30:00,97.79,98.36,97.77,98.17,189342.0,91.9414,92.4773,91.9226,92.2986,189342.0
2022-09-29 15:00:00,98.18,98.79,98.17,98.72,203749.0,92.308,92.8816,92.2986,92.8157,203749.0
2022-09-29 15:30:00,98.72,99.19,98.63,98.73,325204.0,92.8157,93.2576,92.7311,92.8252,325204.0
2022-09-30 09:30:00,98.45,99.9,98.03,99.79,242691.0,92.5619,93.9252,92.167,93.8218,242691.0
2022-09-30 10:00:00,99.83,100.26,99.34,100.01,216927.0,93.8594,94.2636,93.3987,94.0286,216927.0
2022-09-30 10:30:00,100.0,100.55,99.92,100.36,189888.0,94.0192,94.5363,93.944,94.3577,189888.0
2022-09-30 11:00:00,100.34,100.85,100.19,100.58,149685.0,94.3389,94.8184,94.1978,94.5645,149685.0
2022-09-30 11:30:00,100.54,100.94,100.44,100.44,150604.0,94.5269,94.903,94.4329,94.4329,150604.0
2022-09-30 12:00:00,100.39,100.66,100.01,100.15,127172.0,94.3859,94.6397,94.0286,94.1602,127172.0
2022-09-30 12:30:00,100.14,100.53,100.05,100.41,122536.0,94.1508,94.5175,94.0662,94.4047,122536.0
2022-09-30 13:00:00,100.44,100.81,100.36,100.52,126416.0,94.4329,94.7808,94.3577,94.5081,126416.0
2022-09-30 13:30:00,100.52,100.6,99.95,100.26,172867.0,94.5081,94.5833,93.9722,94.2636,172867.0
2022-09-30 14:00:00,100.24,100.33,99.96,100.02,194491.0,94.2448,94.3295,93.9816,94.038,194491.0
2022-09-30 14:30:00,100.07,100.34,99.53,99.77,220189.0,94.085,94.3389,93.5773,93.803,220189.0
2022-09-30 15:00:00,99.79,100.32,99.63,100.31,266936.0,93.8218,94.3201,93.6713,94.3107,266936.0
2022-09-30 15:30:00,100.32,100.51,99.13,99.34,771733.0,94.3201,94.4987,93.2012,93.3987,771733.0
2022-10-03 09:30:00,102.65,103.15,100.49,100.62,226257.0,96.5107,96.9808,94.4799,94.6021,226257.0
2022-10-03 10:00:00,100.55,101.95,100.21,101.67,188622.0,94.5363,95.8526,94.2166,95.5893,188622.0
2022-10-03 10:30:00,101.7,101.96,101.13,101.71,139543.0,95.6175,95.862,95.0816,95.6269,139543.0
2022-10-03 11:00:00,101.68,101.75,101.35,101.35,81724.0,95.5987,95.6645,95.2885,95.2885,81724.0
2022-10-03 11:30:00,101.38,101.75,101.27,101.69,82459.0,95.3167,95.6645,95.2132,95.6081,82459.0
2022-10-03 12:00:00,101.65,102.12,101.48,101.54,74515.0,95.5705,96.0124,95.4107,95.4671,74515.0
2022-10-03 12:30:00,101.51,101.8,101.3,101.62,91466.0,95.4389,95.7115,95.2414,95.5423,91466.0
2022-10-03 13:00:00,101.62,102.06,101.55,101.91,71063.0,95.5423,95.956,95.4765,95.815,71063.0
2022-10-03 13:30:00,101.91,102.57,101.9,102.53,112220.0,95.815,96.4355,95.8056,96.3979,112220.0
2022-10-03 14:00:00,102.54,103.43,102.52,103.39,159315.0,96.4073,97.2441,96.3885,97.2064,159315.0
2022-10-03 14:30:00,103.37,103.75,103.26,103.61,147802.0,97.1876,97.5449,97.0842,97.4133,147802.0
2022-10-03 15:00:00,103.64,103.96,103.49,103.75,227140.0,97.4415,97.7424,97.3005,97.5449,227140.0
2022-10-03 15:30:00,103.73,103.78,102.75,102.81,599480.0,97.5261,97.5731,96.6047,96.6611,599480.0
2022-10-04 09:30:00,104.6,105.63,104.05,104.96,309326.0,98.3441,99.3125,97.827,98.6825,309326.0
2022-10-04 10:00:00,104.91,105.95,104.83,105.46,236656.0,98.6355,99.6133,98.5603,99.1526,236656.0
2022-10-04 10:30:00,105.46,106.45,105.17,106.4,175357.0,99.1526,100.0834,98.88,100.0364,175357.0
2022-10-04 11:00:00,106.42,106.54,106.06,106.41,220673.0,100.0552,100.168,99.7168,100.0458,220673.0
2022-10-04 11:30:00,106.39,106.75,106.2,106.57,141934.0,100.027,100.3655,99.8484,100.1963,141934.0
2022-10-04 12:00:00,106.54,107.13,106.45,107.08,207321.0,100.168,100.7228,100.0834,100.6758,207321.0
2022-10-04 12:30:00,107.07,107.55,106.94,107.07,153732.0,100.6664,101.1176,100.5441,100.6664,153732.0
2022-10-04 13:00:00,107.1,107.49,106.75,106.96,112601.0,100.6946,101.0612,100.3655,100.5629,112601.0
2022-10-04 13:30:00,106.97,107.32,106.59,107.29,180193.0,100.5723,100.9014,100.2151,100.8732,180193.0
2022-10-04 14:00:00,107.31,107.42,107.01,107.19,118567.0,100.892,100.9954,100.6099,100.7792,118567.0
2022-10-04 14:30:00,107.2,107.4,106.79,106.81,118205.0,100.7886,100.9766,100.4031,100.4219,118205.0
2022-10-04 15:00:00,106.82,107.35,106.53,107.13,297244.0,100.4313,100.9296,100.1586,100.7228,297244.0
2022-10-04 15:30:00,107.11,107.8,106.81,107.72,504073.0,100.704,101.3527,100.4219,101.2775,504073.0
2022-10-05 09:30:00,107.27,108.11,105.71,106.97,316986.0,100.8544,101.6442,99.3877,100.5723,316986.0
2022-10-05 10:00:00,106.87,106.87,104.81,105.48,174309.0,100.4783,100.4783,98.5415,99.1714,174309.0
2022-10-05 10:30:00,105.6,106.98,105.44,106.83,187904.0,99.2843,100.5817,99.1338,100.4407,187904.0
2022-10-05 11:00:00,106.86,107.37,106.62,107.02,107336.0,100.4689,100.9484,100.2433,100.6193,107336.0
2022-10-05 11:30:00,107.02,108.19,106.86,107.25,257385.0,100.6193,101.7194,100.4689,100.8356,257385.0
2022-10-05 12:00:00,107.22,107.83,106.91,107.47,162712.0,100.8074,101.3809,100.5159,101.0424,162712.0
2022-10-05 12:30:00,107.45,108.15,107.32,107.82,103704.0,101.0236,101.6818,100.9014,101.3715,103704.0
2022-10-05 13:00:00,107.81,108.47,107.71,108.47,138954.0,101.3621,101.9826,101.2681,101.9826,138954.0
2022-10-05 13:30:00,108.49,108.54,107.73,107.8,104954.0,102.0014,102.0484,101.2869,101.3527,104954.0
2022-10-05 14:00:00,107.81,107.93,107.29,107.48,108168.0,101.3621,101.4749,100.8732,101.0518,108168.0
2022-10-05 14:30:00,107.5,107.59,107.26,107.52,100548.0,101.0706,101.1553,100.845,101.0894,100548.0
2022-10-05 15:00:00,107.57,107.98,107.51,107.81,182069.0,101.1364,101.5219,101.08,101.3621,182069.0
2022-10-05 15:30:00,107.83,107.94,107.26,107.58,458537.0,101.3809,101.4843,100.845,101.1458,458537.0
2022-10-06 09:30:00,106.92,108.39,106.21,107.61,160979.0,100.5253,101.9074,99.8578,101.1741,160979.0
2022-10-06 10:00:00,107.62,107.62,106.51,106.55,105824.0,101.1835,101.1835,100.1398,100.1775,105824.0
2022-10-06 10:30:00,106.59,107.52,106.43,106.85,76598.0,100.2151,101.0894,100.0646,100.4595,76598.0
2022-10-06 11:00:00,106.83,107.16,106.5,106.78,80474.0,100.4407,100.751,100.1304,100.3937,80474.0
2022-10-06 11:30:00,106.68,107.14,106.41,106.7,104639.0,100.2997,100.7322,100.0458,100.3185,104639.0
2022-10-06 12:00:00,106.69,107.34,106.65,107.3,65303.0,100.3091,100.9202,100.2715,100.8826,65303.0
2022-10-06 12:30:00,107.36,107.53,107.18,107.47,59505.0,100.939,101.0988,100.7698,101.0424,59505.0
2022-10-06 13:00:00,107.44,107.78,107.42,107.74,70217.0,101.0142,101.3339,100.9954,101.2963,70217.0
2022-10-06 13:30:00,107.73,108.01,107.53,107.92,59610.0,101.2869,101.5501,101.0988,101.4655,59610.0
2022-10-06 14:00:00,107.93,108.04,107.38,107.51,98286.0,101.4749,101.5783,100.9578,101.08,98286.0
2022-10-06 14:30:00,107.52,107.68,107.1,107.47,80656.0,101.0894,101.2399,100.6946,101.0424,80656.0
2022-10-06 15:00:00,107.48,107.78,107.43,107.77,78910.0,101.0518,101.3339,101.0048,101.3245,78910.0
2022-10-06 15:30:00,107.77,108.1,107.63,107.85,285016.0,101.3245,101.6347,101.1929,101.3997,285016.0
2022-10-07 09:30:00,108.26,108.71,107.05,107.22,155622.0,101.7852,102.2083,100.6475,100.8074,155622.0
2022-10-07 10:00:00,107.21,107.53,105.8,107.37,165814.0,100.798,101.0988,99.4723,100.9484,165814.0
2022-10-07 10:30:00,107.45,107.99,107.28,107.83,120171.0,101.0236,101.5313,100.8638,101.3809,120171.0
2022-10-07 11:00:00,107.84,108.54,107.84,108.52,142704.0,101.3903,102.0484,101.3903,102.0296,142704.0
2022-10-07 11:30:00,108.5,108.93,108.28,108.7,97167.0,102.0108,102.4151,101.804,102.1989,97167.0
2022-10-07 12:00:00,108.7,109.01,108.6,108.77,100552.0,102.1989,102.4903,102.1048,102.2647,100552.0
2022-10-07 12:30:00,108.73,108.73,108.02,108.43,96648.0,102.2271,102.2271,101.5595,101.945,96648.0
2022-10-07 13:00:00,108.44,108.73,108.19,108.64,74388.0,101.9544,102.2271,101.7194,102.1425,74388.0
2022-10-07 13:30:00,108.63,108.63,108.07,108.13,75845.0,102.1331,102.1331,101.6065,101.663,75845.0
2022-10-07 14:00:00,108.08,108.1,107.42,107.57,65783.0,101.6159,101.6347,100.9954,101.1364,65783.0
2022-10-07 14:30:00,107.52,107.69,107.16,107.18,80030.0,101.0894,101.2493,100.751,100.7698,80030.0
2022-10-07 15:00:00,107.18,107.4,105.71,105.87,151683.0,100.7698,100.9766,99.3877,99.5381,151683.0
2022-10-07 15:30:00,105.86,106.96,105.74,106.89,400925.0,99.5287,100.5629,99.4159,100.4971,400925.0
2022-10-10 09:30:00,107.38,108.63,106.98,107.01,143354.0,100.9578,102.1331,100.5817,100.6099,143354.0
2022-10-10 10:00:00,107.17,107.36,106.82,107.31,75052.0,100.7604,100.939,100.4313,100.892,75052.0
2022-10-10 10:30:00,107.25,107.27,105.6,105.76,98143.0,100.8356,100.8544,99.2843,99.4347,98143.0
2022-10-10 11:00:00,105.73,106.37,105.09,105.72,103979.0,99.4065,100.0082,98.8048,99.3971,103979.0
2022-10-10 11:30:00,105.69,106.42,105.57,106.15,51449.0,99.3689,100.0552,99.2561,99.8014,51449.0
2022-10-10 12:00:00,106.17,106.54,105.91,105.94,50507.0,99.8202,100.168,99.5757,99.6039,50507.0
2022-10-10 12:30:00,105.9,106.19,105.78,106.01,65401.0,99.5663,99.839,99.4535,99.6697,65401.0
2022-10-10 13:00:00,106.02,106.03,105.48,105.57,75892.0,99.6792,99.6886,99.1714,99.2561,75892.0
2022-10-10 13:30:00,105.58,106.89,105.58,106.67,58444.0,99.2655,100.4971,99.2655,100.2903,58444.0
2022-10-10 14:00:00,106.73,106.74,105.43,105.49,57965.0,100.3467,100.3561,99.1244,99.1808,57965.0
2022-10-10 14:30:00,105.42,105.6,105.25,105.51,52656.0,99.115,99.2843,98.9552,99.1997,52656.0
2022-10-10 15:00:00,105.55,106.15,105.38,105.9,169524.0,99.2373,99.8014,99.0774,99.5663,169524.0
2022-10-10 15:30:00,105.93,106.52,105.78,106.08,363245.0,99.5945,100.1492,99.4535,99.7356,363245.0
2022-10-11 09:30:00,104.39,105.07,103.65,103.65,177728.0,98.1466,98.786,97.4509,97.4509,177728.0
2022-10-11 10:00:00,103.66,103.78,102.77,102.93,137174.0,97.4603,97.5731,96.6235,96.774,137174.0
2022-10-11 10:30:00,102.87,104.1,102.61,103.61,98036.0,96.7175,97.874,96.4731,97.4133,98036.0
2022-10-11 11:00:00,103.63,104.53,103.56,104.22,101256.0,97.4321,98.2783,97.3663,97.9868,101256.0
2022-10-11 11:30:00,104.23,104.55,104.06,104.39,98524.0,97.9962,98.2971,97.8364,98.1466,98524.0
2022-10-11 12:00:00,104.38,104.78,104.13,104.73,128549.0,98.1372,98.5133,97.9022,98.4663,128549.0
2022-10-11 12:30:00,104.76,105.31,104.72,105.01,93530.0,98.4945,99.0116,98.4569,98.7296,93530.0
2022-10-11 13:00:00,105.04,105.13,104.74,104.8,105259.0,98.7578,98.8424,98.4757,98.5321,105259.0
2022-10-11 13:30:00,104.86,105.0,104.69,104.95,58473.0,98.5885,98.7202,98.4287,98.6731,58473.0
2022-10-11 14:00:00,104.97,104.98,104.42,104.7,79308.0,98.6919,98.7014,98.1748,98.4381,79308.0
2022-10-11 14:30:00,104.73,104.94,103.6,103.65,79062.0,98.4663,98.6637,97.4039,97.4509,79062.0
2022-10-11 15:00:00,103.61,104.22,103.0,103.47,143304.0,97.4133,97.9868,96.8398,97.2817,143304.0
2022-10-11 15:30:00,103.48,103.64,103.07,103.43,403556.0,97.2911,97.4415,96.9056,97.2441,403556.0
2022-10-12 09:30:00,103.06,103.06,101.79,102.41,172224.0,96.8962,96.8962,95.7021,96.2851,172224.0
2022-10-12 10:00:00,102.41,102.84,101.64,102.07,169372.0,96.2851,96.6893,95.5611,95.9654,169372.0
2022-10-12 10:30:00,102.05,102.87,101.97,102.76,135780.0,95.9466,96.7175,95.8714,96.6141,135780.0
2022-10-12 11:00:00,102.75,103.58,102.62,103.32,138953.0,96.6047,97.3851,96.4825,97.1406,138953.0
2022-10-12 11:30:00,103.34,103.9,103.09,103.49,105191.0,97.1594,97.6859,96.9244,97.3005,105191.0
2022-10-12 12:00:00,103.51,103.78,103.32,103.74,56002.0,97.3193,97.5731,97.1406,97.5355,56002.0
2022-10-12 12:30:00,103.75,103.88,103.39,103.81,65133.0,97.5449,97.6671,97.2064,97.6013,65133.0
2022-10-12 13:00:00,103.78,104.44,103.67,104.37,93872.0,97.5731,98.1936,97.4697,98.1278,93872.0
2022-10-12 13:30:00,104.38,105.27,104.29,105.06,117247.0,98.1372,98.974,98.0526,98.7766,117247.0
2022-10-12 14:00:00,105.09,105.39,104.9,105.32,110392.0,98.8048,99.0868,98.6261,99.021,110392.0
2022-10-12 14:30:00,105.32,105.78,105.21,105.37,100419.0,99.021,99.4535,98.9176,99.068,100419.0
2022-10-12 15:00:00,105.37,105.7,105.34,105.61,131762.0,99.068,99.3783,99.0398,99.2937,131762.0
2022-10-12 15:30:00,105.61,105.85,104.92,104.99,441370.0,99.2937,99.5193,98.6449,98.7108,441370.0
2022-10-13 09:30:00,103.79,106.08,103.33,105.39,248644.0,97.5825,99.7356,97.15,99.0868,248644.0
2022-10-13 10:00:00,105.43,106.34,104.89,105.11,118079.0,99.1244,99.98,98.6167,98.8236,118079.0
2022-10-13 10:30:00,105.18,107.8,105.06,107.65,88134.0,98.8894,101.3527,98.7766,101.2117,88134.0
2022-10-13 11:00:00,107.59,109.61,107.48,108.7,123840.0,101.1553,103.0544,101.0518,102.1989,123840.0
2022-10-13 11:30:00,108.72,109.8,108.62,109.25,85005.0,102.2177,103.2331,102.1236,102.716,85005.0
2022-10-13 12:00:00,109.3,109.58,108.13,108.57,84251.0,102.763,103.0262,101.663,102.0766,84251.0
2022-10-13 12:30:00,108.63,109.83,108.53,109.73,75589.0,102.1331,103.2613,102.039,103.1673,75589.0
2022-10-13 13:00:00,109.71,110.2,109.41,109.83,216983.0,103.1485,103.6092,102.8664,103.2613,216983.0
2022-10-13 13:30:00,109.85,110.09,109.65,109.67,102660.0,103.2801,103.5057,103.092,103.1109,102660.0
2022-10-13 14:00:00,109.63,109.63,109.0,109.05,117762.0,103.0732,103.0732,102.4809,102.5279,117762.0
2022-10-13 14:30:00,109.04,109.85,109.03,109.8,98902.0,102.5185,103.2801,102.5091,103.2331,98902.0
2022-10-13 15:00:00,109.81,109.85,109.04,109.15,168253.0,103.2425,103.2801,102.5185,102.622,168253.0
2022-10-13 15:30:00,109.11,109.55,108.82,109.15,396713.0,102.5843,102.998,102.3117,102.622,396713.0
2022-10-14 09:30:00,108.49,109.91,107.88,107.92,172548.0,102.0014,103.3365,101.4279,101.4655,172548.0
2022-10-14 10:00:00,107.92,108.25,106.13,106.63,117988.0,101.4655,101.7758,99.7826,100.2527,117988.0
2022-10-14 10:30:00,106.52,107.08,106.06,106.68,83791.0,100.1492,100.6758,99.7168,100.2997,83791.0
2022-10-14 11:00:00,106.72,107.31,106.72,107.25,70170.0,100.3373,100.892,100.3373,100.8356,70170.0
2022-10-14 11:30:00,107.29,107.29,106.4,106.78,71626.0,100.8732,100.8732,100.0364,100.3937,71626.0
2022-10-14 12:00:00,106.8,107.32,106.2,106.58,48758.0,100.4125,100.9014,99.8484,100.2057,48758.0
2022-10-14 12:30:00,106.57,106.97,105.96,105.99,66908.0,100.1963,100.5723,99.6227,99.6509,66908.0
2022-10-14 13:00:00,106.02,106.18,105.44,105.71,93115.0,99.6792,99.8296,99.1338,99.3877,93115.0
2022-10-14 13:30:00,105.71,105.82,105.13,105.33,121448.0,99.3877,99.4911,98.8424,99.0304,121448.0
2022-10-14 14:00:00,105.28,105.28,104.28,104.35,86711.0,98.9834,98.9834,98.0432,98.109,86711.0
2022-10-14 14:30:00,104.34,104.53,104.14,104.36,87704.0,98.0996,98.2783,97.9116,98.1184,87704.0
2022-10-14 15:00:00,104.36,104.65,103.68,104.33,171991.0,98.1184,98.3911,97.4791,98.0902,171991.0
2022-10-14 15:30:00,104.32,104.8,104.03,104.16,476202.0,98.0808,98.5321,97.8082,97.9304,476202.0
2022-10-17 09:30:00,105.96,107.44,105.88,106.58,119812.0,99.6227,101.0142,99.5475,100.2057,119812.0
2022-10-17 10:00:00,106.61,107.61,106.61,107.08,101999.0,100.2339,101.1741,100.2339,100.6758,101999.0
2022-10-17 10:30:00,107.03,107.23,105.26,105.91,134412.0,100.6287,100.8168,98.9646,99.5757,134412.0
2022-10-17 11:00:00,105.95,106.49,105.92,106.26,62877.0,99.6133,100.121,99.5851,99.9048,62877.0
2022-10-17 11:30:00,106.31,106.54,106.04,106.43,37637.0,99.9518,100.168,99.698,100.0646,37637.0
2022-10-17 12:00:00,106.51,106.64,106.18,106.47,28381.0,100.1398,100.2621,99.8296,100.1022,28381.0
2022-10-17 12:30:00,106.52,106.61,106.09,106.39,28494.0,100.1492,100.2339,99.745,100.027,28494.0
2022-10-17 13:00:00,106.39,106.57,106.2,106.34,33999.0,100.027,100.1963,99.8484,99.98,33999.0
2022-10-17 13:30:00,106.32,106.42,105.77,105.79,65369.0,99.9612,100.0552,99.4441,99.4629,65369.0
2022-10-17 14:00:00,105.74,105.88,104.8,105.21,104704.0,99.4159,99.5475,98.5321,98.9176,104704.0
2022-10-17 14:30:00,105.2,105.82,105.1,105.7,63128.0,98.9082,99.4911,98.8142,99.3783,63128.0
2022-10-17 15:00:00,105.7,105.93,105.52,105.8,59358.0,99.3783,99.5945,99.2091,99.4723,59358.0
2022-10-17 15:30:00,105.8,106.0,105.32,105.46,252132.0,99.4723,99.6603,99.021,99.1526,252132.0
2022-10-18 09:30:00,106.92,108.43,106.5,107.53,236134.0,100.5253,101.945,100.1304,101.0988,236134.0
2022-10-18 10:00:00,107.57,108.35,107.38,107.57,139372.0,101.1364,101.8698,100.9578,101.1364,139372.0
2022-10-18 10:30:00,107.53,107.68,106.69,107.41,126745.0,101.0988,101.2399,100.3091,100.986,126745.0
2022-10-18 11:00:00,107.31,107.37,106.39,106.56,69183.0,100.892,100.9484,100.027,100.1869,69183.0
2022-10-18 11:30:00,106.55,106.72,106.08,106.59,60970.0,100.1775,100.3373,99.7356,100.2151,60970.0
2022-10-18 12:00:00,106.57,107.43,106.54,106.94,42389.0,100.1963,101.0048,100.168,100.5441,42389.0
2022-10-18 12:30:00,106.97,107.68,106.92,107.63,35673.0,100.5723,101.2399,100.5253,101.1929,35673.0
2022-10-18 13:00:00,107.64,108.62,107.4,108.62,76157.0,101.2023,102.1236,100.9766,102.1236,76157.0
2022-10-18 13:30:00,108.6,108.6,108.2,108.51,105187.0,102.1048,102.1048,101.7288,102.0202,105187.0
2022-10-18 14:00:00,108.5,108.54,107.68,108.08,91589.0,102.0108,102.0484,101.2399,101.6159,91589.0
2022-10-18 14:30:00,108.11,108.22,107.07,107.59,87102.0,101.6442,101.7476,100.6664,101.1553,87102.0
2022-10-18 15:00:00,107.56,107.92,107.31,107.85,83428.0,101.127,101.4655,100.892,101.3997,83428.0
2022-10-18 15:30:00,107.79,108.28,107.72,108.2,321044.0,101.3433,101.804,101.2775,101.7288,321044.0
2022-10-19 09:30:00,108.21,109.45,107.55,108.22,169980.0,101.7382,102.904,101.1176,101.7476,169980.0
2022-10-19 10:00:00,108.08,109.76,107.71,109.45,185260.0,101.6159,103.1955,101.2681,102.904,185260.0
2022-10-19 10:30:00,109.45,109.5,108.44,108.54,118260.0,102.904,102.951,101.9544,102.0484,118260.0
2022-10-19 11:00:00,108.56,108.99,108.47,108.67,61712.0,102.0672,102.4715,101.9826,102.1707,61712.0
2022-10-19 11:30:00,108.64,110.17,108.43,109.71,155420.0,102.1425,103.5809,101.945,103.1485,155420.0
2022-10-19 12:00:00,109.73,109.77,109.08,109.64,115764.0,103.1673,103.2049,102.5561,103.0826,115764.0
2022-10-19 12:30:00,109.63,109.9,108.58,108.7,136338.0,103.0732,103.3271,102.086,102.1989,136338.0
2022-10-19 13:00:00,108.67,108.82,107.97,108.25,172469.0,102.1707,102.3117,101.5125,101.7758,172469.0
2022-10-19 13:30:00,108.28,109.31,108.08,108.76,192095.0,101.804,102.7724,101.6159,102.2553,192095.0
2022-10-19 14:00:00,108.71,108.93,108.35,108.39,147028.0,102.2083,102.4151,101.8698,101.9074,147028.0
2022-10-19 14:30:00,108.37,109.03,108.24,109.03,480603.0,101.8886,102.5091,101.7664,102.5091,480603.0
2022-10-19 15:00:00,109.03,109.67,109.03,109.17,183785.0,102.5091,103.1109,102.5091,102.6408,183785.0
2022-10-19 15:30:00,109.17,109.2,108.39,108.94,388084.0,102.6408,102.669,101.9074,102.4245,388084.0
2022-10-20 09:30:00,109.59,110.5,109.08,110.06,136150.0,103.0356,103.8912,102.5561,103.4775,136150.0
2022-10-20 10:00:00,110.06,110.98,109.83,110.96,101463.0,103.4775,104.3425,103.2613,104.3237,101463.0
2022-10-20 10:30:00,110.92,111.2,110.65,111.01,80150.0,104.2861,104.5493,104.0322,104.3707,80150.0
2022-10-20 11:00:00,111.05,111.61,110.9,111.0,117550.0,104.4083,104.9348,104.2673,104.3613,117550.0
2022-10-20 11:30:00,111.03,111.15,110.07,110.09,146433.0,104.3895,104.5023,103.4869,103.5057,146433.0
2022-10-20 12:00:00,110.17,110.24,109.44,109.49,73567.0,103.5809,103.6468,102.8946,102.9416,73567.0
2022-10-20 12:30:00,109.47,110.0,109.38,109.84,95796.0,102.9228,103.4211,102.8382,103.2707,95796.0
2022-10-20 13:00:00,109.83,109.97,109.22,109.48,41290.0,103.2613,103.3929,102.6878,102.9322,41290.0
2022-10-20 13:30:00,109.48,109.66,108.94,109.36,52937.0,102.9322,103.1014,102.4245,102.8194,52937.0
2022-10-20 14:00:00,109.33,109.34,108.6,108.66,45867.0,102.7912,102.8006,102.1048,102.1613,45867.0
2022-10-20 14:30:00,108.62,109.46,108.61,109.37,43233.0,102.1236,102.9134,102.1142,102.8288,43233.0
2022-10-20 15:00:00,109.4,109.76,109.3,109.53,79085.0,102.857,103.1955,102.763,102.9792,79085.0
2022-10-20 15:30:00,109.51,109.67,108.94,109.3,176664.0,102.9604,103.1109,102.4245,102.763,176664.0
2022-10-21 09:30:00,109.82,110.82,109.08,110.37,263072.0,103.2519,104.1921,102.5561,103.769,263072.0
2022-10-21 10:00:00,110.37,110.98,109.74,109.75,83738.0,103.769,104.3425,103.1767,103.1861,83738.0
2022-10-21 10:30:00,109.83,109.94,108.26,108.63,372373.0,103.2613,103.3647,101.7852,102.1331,372373.0
2022-10-21 11:00:00,108.57,109.04,107.73,108.93,217228.0,102.0766,102.5185,101.2869,102.4151,217228.0
2022-10-21 11:30:00,108.95,109.94,108.89,109.91,61054.0,102.4339,103.3647,102.3775,103.3365,61054.0
2022-10-21 12:00:00,109.9,110.15,109.63,109.87,43840.0,103.3271,103.5621,103.0732,103.2989,43840.0
2022-10-21 12:30:00,109.91,110.57,109.9,110.33,53881.0,103.3365,103.957,103.3271,103.7314,53881.0
2022-10-21 13:00:00,110.34,110.66,110.34,110.57,58159.0,103.7408,104.0416,103.7408,103.957,58159.0
2022-10-21 13:30:00,110.57,110.92,110.19,110.9,122265.0,103.957,104.2861,103.5998,104.2673,122265.0
2022-10-21 14:00:00,110.92,111.23,110.76,111.11,134157.0,104.2861,104.5776,104.1357,104.4647,134157.0
2022-10-21 14:30:00,111.11,111.42,110.89,111.12,136215.0,104.4647,104.7562,104.2579,104.4741,136215.0
2022-10-21 15:00:00,111.13,111.62,111.09,111.58,83714.0,104.4835,104.9442,104.4459,104.9066,83714.0
2022-10-21 15:30:00,111.54,111.54,111.13,111.38,382741.0,104.869,104.869,104.4835,104.7186,382741.0
2022-10-24 09:30:00,111.53,112.3,110.36,112.19,149651.0,104.8596,105.5836,103.7596,105.4801,149651.0
2022-10-24 10:00:00,112.1,112.1,110.75,111.2,90217.0,105.3955,105.3955,104.1263,104.5493,90217.0
2022-10-24 10:30:00,111.17,112.11,110.61,111.11,118479.0,104.5211,105.4049,103.9946,104.4647,118479.0
2022-10-24 11:00:00,111.14,111.17,110.32,110.73,106037.0,104.4929,104.5211,103.722,104.1075,106037.0
2022-10-24 11:30:00,110.68,110.96,110.32,110.92,66320.0,104.0604,104.3237,103.722,104.2861,66320.0
2022-10-24 12:00:00,110.86,111.11,110.81,111.03,66524.0,104.2297,104.4647,104.1827,104.3895,66524.0
2022-10-24 12:30:00,111.07,111.55,110.88,111.46,77090.0,104.4271,104.8784,104.2485,104.7938,77090.0
2022-10-24 13:00:00,111.42,111.46,111.08,111.44,97426.0,104.7562,104.7938,104.4365,104.775,97426.0
2022-10-24 13:30:00,111.43,111.85,111.38,111.82,86892.0,104.7656,105.1605,104.7186,105.1323,86892.0
2022-10-24 14:00:00,111.8,112.0,111.36,111.4,59815.0,105.1135,105.3015,104.6998,104.7374,59815.0
2022-10-24 14:30:00,111.42,111.94,111.31,111.89,95369.0,104.7562,105.2451,104.6528,105.1981,95369.0
2022-10-24 15:00:00,111.92,112.16,111.63,112.02,131452.0,105.2263,105.4519,104.9536,105.3203,131452.0
2022-10-24 15:30:00,112.05,112.1,111.27,111.48,354558.0,105.3485,105.3955,104.6152,104.8126,354558.0
2022-10-25 09:30:00,110.74,111.84,109.63,111.4,192755.0,104.1169,105.1511,103.0732,104.7374,192755.0
2022-10-25 10:00:00,111.47,111.74,110.8,111.7,326852.0,104.8032,105.057,104.1733,105.0194,326852.0
2022-10-25 10:30:00,111.67,111.72,110.69,110.78,105978.0,104.9912,105.0382,104.0698,104.1545,105978.0
2022-10-25 11:00:00,110.8,111.14,110.61,110.65,55856.0,104.1733,104.4929,103.9946,104.0322,55856.0
2022-10-25 11:30:00,110.65,110.97,110.61,110.77,37302.0,104.0322,104.3331,103.9946,104.1451,37302.0
2022-10-25 12:00:00,110.79,110.88,110.32,110.45,63501.0,104.1639,104.2485,103.722,103.8442,63501.0
2022-10-25 12:30:00,110.45,110.97,110.37,110.83,94672.0,103.8442,104.3331,103.769,104.2015,94672.0
2022-10-25 13:00:00,110.83,110.91,110.39,110.57,69576.0,104.2015,104.2767,103.7878,103.957,69576.0
2022-10-25 13:30:00,110.56,110.67,110.45,110.56,80121.0,103.9476,104.051,103.8442,103.9476,80121.0
2022-10-25 14:00:00,110.56,110.76,110.42,110.62,88386.0,103.9476,104.1357,103.816,104.004,88386.0
2022-10-25 14:30:00,110.63,110.78,110.55,110.63,128968.0,104.0134,104.1545,103.9382,104.0134,128968.0
2022-10-25 15:00:00,110.62,111.2,110.6,111.15,219814.0,104.004,104.5493,103.9852,104.5023,219814.0
2022-10-25 15:30:00,111.18,111.56,110.97,111.44,418680.0,104.5305,104.8878,104.3331,104.775,418680.0
2022-10-26 09:30:00,112.11,112.57,110.52,110.74,156649.0,105.4049,105.8374,103.91,104.1169,156649.0
2022-10-26 10:00:00,110.78,112.55,110.49,112.33,157206.0,104.1545,105.8186,103.8818,105.6118,157206.0
2022-10-26 10:30:00,112.27,113.18,112.14,112.76,108943.0,105.5553,106.4109,105.4331,106.016,108943.0
2022-10-26 11:00:00,112.77,113.51,112.69,113.37,105442.0,106.0254,106.7212,105.9502,106.5896,105442.0
2022-10-26 11:30:00,113.34,113.61,113.23,113.5,55509.0,106.5614,106.8152,106.4579,106.7118,55509.0
2022-10-26 12:00:00,113.51,113.67,113.29,113.51,90962.0,106.7212,106.8716,106.5143,106.7212,90962.0
2022-10-26 12:30:00,113.5,113.95,113.34,113.57,63193.0,106.7118,107.1349,106.5614,106.7776,63193.0
2022-10-26 13:00:00,113.57,114.16,113.4,113.56,142764.0,106.7776,107.3323,106.6178,106.7682,142764.0
2022-10-26 13:30:00,113.59,113.76,113.09,113.63,133312.0,106.7964,106.9562,106.3263,106.834,133312.0
2022-10-26 14:00:00,113.6,113.88,113.56,113.75,57050.0,106.8058,107.0691,106.7682,106.9468,57050.0
2022-10-26 14:30:00,113.72,113.85,113.4,113.54,58840.0,106.9186,107.0409,106.6178,106.7494,58840.0
2022-10-26 15:00:00,113.52,113.59,113.14,113.31,76207.0,106.7306,106.7964,106.3733,106.5331,76207.0
2022-10-26 15:30:00,113.33,113.64,113.05,113.12,300747.0,106.552,106.8434,106.2887,106.3545,300747.0
2022-10-27 09:30:00,114.58,115.45,114.12,114.74,163806.0,107.7272,108.5452,107.2947,107.8776,163806.0
2022-10-27 10:00:00,114.76,115.72,114.64,115.46,117636.0,107.8964,108.799,107.7836,108.5546,117636.0
2022-10-27 10:30:00,115.41,115.62,114.91,115.2,72726.0,108.5076,108.705,108.0375,108.3101,72726.0
2022-10-27 11:00:00,115.16,115.44,114.64,115.17,79895.0,108.2725,108.5358,107.7836,108.2819,79895.0
2022-10-27 11:30:00,115.12,115.17,114.11,114.64,127646.0,108.2349,108.2819,107.2853,107.7836,127646.0
2022-10-27 12:00:00,114.61,115.19,113.96,113.96,63504.0,107.7554,108.3007,107.1443,107.1443,63504.0
2022-10-27 12:30:00,113.97,114.65,113.96,114.64,35628.0,107.1537,107.793,107.1443,107.7836,35628.0
2022-10-27 13:00:00,114.64,114.87,114.43,114.56,63919.0,107.7836,107.9998,107.5862,107.7084,63919.0
2022-10-27 13:30:00,114.56,114.9,114.33,114.34,62918.0,107.7084,108.0281,107.4921,107.5015,62918.0
2022-10-27 14:00:00,114.33,114.59,114.1,114.33,48598.0,107.4921,107.7366,107.2759,107.4921,48598.0
2022-10-27 14:30:00,114.32,114.36,113.84,113.87,61620.0,107.4827,107.5204,107.0315,107.0597,61620.0
2022-10-27 15:00:00,113.89,114.09,113.37,113.73,84617.0,107.0785,107.2665,106.5896,106.928,84617.0
2022-10-27 15:30:00,113.72,114.15,113.59,113.75,286019.0,106.9186,107.3229,106.7964,106.9468,286019.0
2022-10-28 09:30:00,114.6,114.89,113.67,114.08,102112.0,107.746,108.0187,106.8716,107.2571,102112.0
2022-10-28 10:00:00,114.08,114.26,113.14,113.77,156473.0,107.2571,107.4263,106.3733,106.9656,156473.0
2022-10-28 10:30:00,113.77,113.81,112.34,113.67,147983.0,106.9656,107.0032,105.6212,106.8716,147983.0
2022-10-28 11:00:00,113.72,113.75,113.22,113.49,102190.0,106.9186,106.9468,106.4485,106.7024,102190.0
2022-10-28 11:30:00,113.46,113.93,113.4,113.77,60792.0,106.6742,107.1161,106.6178,106.9656,60792.0
2022-10-28 12:00:00,113.77,113.84,113.28,113.82,47450.0,106.9656,107.0315,106.5049,107.0126,47450.0
2022-10-28 12:30:00,113.77,113.83,113.49,113.53,45212.0,106.9656,107.022,106.7024,106.74,45212.0
2022-10-28 13:00:00,113.54,113.68,113.42,113.42,51643.0,106.7494,106.881,106.6366,106.6366,51643.0
2022-10-28 13:30:00,113.44,113.98,113.28,113.97,50375.0,106.6554,107.1631,106.5049,107.1537,50375.0
2022-10-28 14:00:00,113.98,114.1,113.62,113.71,46271.0,107.1631,107.2759,106.8246,106.9092,46271.0
2022-10-28 14:30:00,113.72,114.17,113.71,114.11,42872.0,106.9186,107.3417,106.9092,107.2853,42872.0
2022-10-28 15:00:00,114.11,114.18,113.49,113.51,118803.0,107.2853,107.3511,106.7024,106.7212,118803.0
2022-10-28 15:30:00,113.49,113.66,113.37,113.6,342630.0,106.7024,106.8622,106.5896,106.8058,342630.0
2022-10-31 09:30:00,112.22,113.93,112.02,113.31,157411.0,105.5083,107.1161,105.3203,106.5331,157411.0
2022-10-31 10:00:00,113.3,114.36,113.26,113.85,70814.0,106.5237,107.5204,106.4861,107.0409,70814.0
2022-10-31 10:30:00,113.94,115.12,113.94,114.83,103897.0,107.1255,108.2349,107.1255,107.9622,103897.0
2022-10-31 11:00:00,114.81,114.82,113.93,114.09,63457.0,107.9434,107.9528,107.1161,107.2665,63457.0
2022-10-31 11:30:00,113.95,114.11,113.16,113.41,82918.0,107.1349,107.2853,106.3921,106.6272,82918.0
2022-10-31 12:00:00,113.55,113.64,112.69,112.97,147111.0,106.7588,106.8434,105.9502,106.2135,147111.0
2022-10-31 12:30:00,112.97,112.97,112.4,112.69,74409.0,106.2135,106.2135,105.6776,105.9502,74409.0
2022-10-31 13:00:00,112.77,113.33,112.71,113.31,44564.0,106.0254,106.552,105.969,106.5331,44564.0
2022-10-31 13:30:00,113.29,113.43,113.1,113.4,74196.0,106.5143,106.646,106.3357,106.6178,74196.0
2022-10-31 14:00:00,113.39,114.03,113.31,113.86,69630.0,106.6084,107.2101,106.5331,107.0503,69630.0
2022-10-31 14:30:00,113.84,114.11,113.75,113.84,94498.0,107.0315,107.2853,106.9468,107.0315,94498.0
2022-10-31 15:00:00,113.87,114.04,113.59,113.98,95539.0,107.0597,107.2195,106.7964,107.1631,95539.0
2022-10-31 15:30:00,113.99,114.29,113.58,113.65,371672.0,107.1725,107.4545,106.787,106.8528,371672.0
2022-11-01 09:30:00,113.84,115.17,112.77,114.77,378633.0,107.0315,108.2819,106.0254,107.9058,378633.0
2022-11-01 10:00:00,114.93,116.97,114.38,116.51,341760.0,108.0563,109.9743,107.5392,109.5418,341760.0
2022-11-01 10:30:00,116.51,116.85,114.85,115.3,243563.0,109.5418,109.8614,107.981,108.4041,243563.0
2022-11-01 11:00:00,115.33,117.12,115.01,117.05,203146.0,108.4323,110.1153,108.1315,110.0495,203146.0
2022-11-01 11:30:00,117.05,117.66,116.96,117.56,193219.0,110.0495,110.623,109.9648,110.529,193219.0
2022-11-01 12:00:00,117.58,118.13,117.34,117.94,216489.0,110.5478,111.0649,110.3221,110.8862,216489.0
2022-11-01 12:30:00,117.9,118.52,117.84,118.23,175999.0,110.8486,111.4315,110.7922,111.1589,175999.0
2022-11-01 13:00:00,118.25,119.06,117.83,118.76,212116.0,111.1777,111.9393,110.7828,111.6572,212116.0
2022-11-01 13:30:00,118.73,118.97,118.6,118.84,111231.0,111.629,111.8546,111.5068,111.7324,111231.0
2022-11-01 14:00:00,118.87,119.43,118.71,119.4,254169.0,111.7606,112.2871,111.6102,112.2589,254169.0
2022-11-01 14:30:00,119.4,119.59,118.87,119.54,194616.0,112.2589,112.4376,111.7606,112.3905,194616.0
2022-11-01 15:00:00,119.54,119.84,118.98,119.03,206859.0,112.3905,112.6726,111.864,111.911,206859.0
2022-11-01 15:30:00,119.03,119.44,118.62,119.16,636607.0,111.911,112.2965,111.5256,112.0333,636607.0
2022-11-02 09:30:00,119.08,119.16,116.23,116.41,248224.0,111.9581,112.0333,109.2785,109.4477,248224.0
2022-11-02 10:00:00,116.41,116.88,115.44,116.19,206821.0,109.4477,109.8896,108.5358,109.2409,206821.0
2022-11-02 10:30:00,116.12,116.9,115.98,116.54,166017.0,109.1751,109.9084,109.0435,109.57,166017.0
2022-11-02 11:00:00,116.54,117.32,116.5,117.06,134094.0,109.57,110.3033,109.5324,110.0589,134094.0
2022-11-02 11:30:00,117.12,117.72,117.07,117.45,90076.0,110.1153,110.6794,110.0683,110.4255,90076.0
2022-11-02 12:00:00,117.45,117.6,116.4,116.76,106642.0,110.4255,110.5666,109.4383,109.7768,106642.0
2022-11-02 12:30:00,116.78,117.16,116.42,116.56,101474.0,109.7956,110.1529,109.4571,109.5888,101474.0
2022-11-02 13:00:00,116.56,116.77,116.34,116.64,77183.0,109.5888,109.7862,109.3819,109.664,77183.0
2022-11-02 13:30:00,116.59,117.32,116.51,117.15,63498.0,109.617,110.3033,109.5418,110.1435,63498.0
2022-11-02 14:00:00,117.16,118.21,117.07,117.94,154781.0,110.1529,111.1401,110.0683,110.8862,154781.0
2022-11-02 14:30:00,117.98,118.32,115.76,116.52,129156.0,110.9238,111.2435,108.8366,109.5512,129156.0
2022-11-02 15:00:00,116.49,117.19,115.03,115.36,175196.0,109.523,110.1811,108.1503,108.4605,175196.0
2022-11-02 15:30:00,115.33,115.73,114.71,114.71,392946.0,108.4323,108.8084,107.8494,107.8494,392946.0
2022-11-03 09:30:00,114.11,116.71,113.28,114.84,225534.0,107.2853,109.7298,106.5049,107.9716,225534.0
2022-11-03 10:00:00,114.98,115.68,114.5,115.68,146156.0,108.1033,108.7614,107.652,108.7614,146156.0
2022-11-03 10:30:00,115.53,116.66,115.26,116.51,136099.0,108.6204,109.6828,108.3665,109.5418,136099.0
2022-11-03 11:00:00,116.54,116.65,115.93,116.42,113797.0,109.57,109.6734,108.9965,109.4571,113797.0
2022-11-03 11:30:00,116.5,117.34,116.22,117.23,96901.0,109.5324,110.3221,109.2691,110.2187,96901.0
2022-11-03 12:00:00,117.27,118.08,117.26,118.05,79600.0,110.2563,111.0179,110.2469,110.9897,79600.0
2022-11-03 12:30:00,118.04,118.52,117.74,118.3,164060.0,110.9803,111.4315,110.6982,111.2247,164060.0
2022-11-03 13:00:00,118.3,118.73,118.2,118.73,88879.0,111.2247,111.629,111.1307,111.629,88879.0
2022-11-03 13:30:00,118.73,118.73,118.03,118.16,100275.0,111.629,111.629,110.9709,111.0931,100275.0
2022-11-03 14:00:00,118.13,118.28,117.71,118.17,78033.0,111.0649,111.2059,110.67,111.1025,78033.0
2022-11-03 14:30:00,118.15,118.56,118.08,118.54,83027.0,111.0837,111.4692,111.0179,111.4504,83027.0
2022-11-03 15:00:00,118.59,118.92,118.53,118.92,151069.0,111.4974,111.8076,111.441,111.8076,151069.0
2022-11-03 15:30:00,118.91,118.94,118.09,118.14,352778.0,111.7982,111.8264,111.0273,111.0743,352778.0
2022-11-04 09:30:00,120.32,120.98,118.57,119.51,192943.0,113.1239,113.7444,111.4786,112.3623,192943.0
2022-11-04 10:00:00,119.59,120.01,119.21,119.93,98326.0,112.4376,112.8324,112.0803,112.7572,98326.0
2022-11-04 10:30:00,119.98,120.24,118.78,118.87,121727.0,112.8042,113.0487,111.676,111.7606,121727.0
2022-11-04 11:00:00,118.87,119.07,117.66,117.7,97220.0,111.7606,111.9487,110.623,110.6606,97220.0
2022-11-04 11:30:00,117.74,117.95,116.82,116.89,70501.0,110.6982,110.8956,109.8332,109.899,70501.0
2022-11-04 12:00:00,116.87,117.32,116.38,117.24,70253.0,109.8802,110.3033,109.4195,110.2281,70253.0
2022-11-04 12:30:00,117.15,117.39,116.8,117.38,57455.0,110.1435,110.3691,109.8144,110.3597,57455.0
2022-11-04 13:00:00,117.31,118.01,117.27,117.85,69081.0,110.2939,110.9521,110.2563,110.8016,69081.0
2022-11-04 13:30:00,117.84,118.07,117.58,117.75,57524.0,110.7922,111.0085,110.5478,110.7076,57524.0
2022-11-04 14:00:00,117.73,118.06,117.34,117.93,60016.0,110.6888,110.9991,110.3221,110.8768,60016.0
2022-11-04 14:30:00,117.93,118.3,117.88,118.16,85826.0,110.8768,111.2247,110.8298,111.0931,85826.0
2022-11-04 15:00:00,118.17,118.37,117.63,117.74,102305.0,111.1025,111.2905,110.5948,110.6982,102305.0
2022-11-04 15:30:00,117.7,117.91,117.4,117.72,360859.0,110.6606,110.858,110.3785,110.6794,360859.0
2022-11-07 09:30:00,118.09,118.89,117.66,118.45,146396.0,111.0273,111.7794,110.623,111.3657,146396.0
2022-11-07 10:00:00,118.52,120.03,118.49,119.76,146645.0,111.4315,112.8512,111.4033,112.5974,146645.0
2022-11-07 10:30:00,119.72,120.07,119.31,119.43,77494.0,112.5598,112.8888,112.1743,112.2871,77494.0
2022-11-07 11:00:00,119.53,119.91,119.46,119.69,57852.0,112.3811,112.7384,112.3153,112.5316,57852.0
2022-11-07 11:30:00,119.69,120.05,119.28,119.5,79389.0,112.5316,112.87,112.1461,112.3529,79389.0
2022-11-07 12:00:00,119.48,120.38,119.3,120.24,66422.0,112.3341,113.1803,112.1649,113.0487,66422.0
2022-11-07 12:30:00,120.27,120.29,119.71,119.93,48167.0,113.0769,113.0957,112.5504,112.7572,48167.0
2022-11-07 13:00:00,119.95,120.14,119.73,119.8,56287.0,112.776,112.9547,112.5692,112.635,56287.0
2022-11-07 13:30:00,119.84,119.89,119.43,119.51,65909.0,112.6726,112.7196,112.2871,112.3623,65909.0
2022-11-07 14:00:00,119.54,120.0,119.54,119.97,38748.0,112.3905,112.823,112.3905,112.7948,38748.0
2022-11-07 14:30:00,119.99,120.02,119.43,119.51,55233.0,112.8136,112.8418,112.2871,112.3623,55233.0
2022-11-07 15:00:00,119.55,119.98,119.53,119.61,60404.0,112.3999,112.8042,112.3811,112.4564,60404.0
2022-11-07 15:30:00,119.61,119.64,119.15,119.49,363350.0,112.4564,112.4846,112.0239,112.3435,363350.0
2022-11-08 09:30:00,119.43,119.63,118.26,118.56,127125.0,112.2871,112.4752,111.1871,111.4692,127125.0
2022-11-08 10:00:00,118.59,119.22,118.53,118.78,77548.0,111.4974,112.0897,111.441,111.676,77548.0
2022-11-08 10:30:00,118.79,119.35,118.79,119.11,66927.0,111.6854,112.2119,111.6854,111.9863,66927.0
2022-11-08 11:00:00,119.12,119.16,118.61,118.61,55782.0,111.9957,112.0333,111.5162,111.5162,55782.0
2022-11-08 11:30:00,118.58,118.72,118.29,118.34,49901.0,111.488,111.6196,111.2153,111.2623,49901.0
2022-11-08 12:00:00,118.35,118.4,117.6,118.07,85853.0,111.2717,111.3187,110.5666,111.0085,85853.0
2022-11-08 12:30:00,118.06,118.63,117.98,118.46,40725.0,110.9991,111.535,110.9238,111.3751,40725.0
2022-11-08 13:00:00,118.45,118.77,117.6,117.63,48099.0,111.3657,111.6666,110.5666,110.5948,48099.0
2022-11-08 13:30:00,117.58,117.9,117.4,117.6,56482.0,110.5478,110.8486,110.3785,110.5666,56482.0
2022-11-08 14:00:00,117.6,118.0,117.32,117.36,64153.0,110.5666,110.9426,110.3033,110.3409,64153.0
2022-11-08 14:30:00,117.35,118.53,117.32,118.4,51303.0,110.3315,111.441,110.3033,111.3187,51303.0
2022-11-08 15:00:00,118.41,119.3,118.39,119.26,85044.0,111.3281,112.1649,111.3093,112.1273,85044.0
2022-11-08 15:30:00,119.28,119.41,118.92,119.09,266000.0,112.1461,112.2683,111.8076,111.9675,266000.0
2022-11-09 09:30:00,118.44,118.7,117.32,118.2,194379.0,111.3563,111.6008,110.3033,111.1307,194379.0
2022-11-09 10:00:00,118.2,119.41,118.19,118.57,153573.0,111.1307,112.2683,111.1213,111.4786,153573.0
2022-11-09 10:30:00,118.64,119.16,117.46,117.77,109881.0,111.5444,112.0333,110.4349,110.7264,109881.0
2022-11-09 11:00:00,117.8,117.95,117.14,117.56,65051.0,110.7546,110.8956,110.1341,110.529,65051.0
2022-11-09 11:30:00,117.47,118.01,117.34,117.59,63944.0,110.4443,110.9521,110.3221,110.5572,63944.0
2022-11-09 12:00:00,117.71,118.11,117.5,117.91,52903.0,110.67,111.0461,110.4726,110.858,52903.0
2022-11-09 12:30:00,117.88,118.25,117.8,118.14,39684.0,110.8298,111.1777,110.7546,111.0743,39684.0
2022-11-09 13:00:00,118.14,118.14,117.31,117.37,54527.0,111.0743,111.0743,110.2939,110.3503,54527.0
2022-11-09 13:30:00,117.34,117.35,116.72,116.98,120754.0,110.3221,110.3315,109.7392,109.9837,120754.0
2022-11-09 14:00:00,116.92,117.18,116.65,116.75,55193.0,109.9272,110.1717,109.6734,109.7674,55193.0
2022-11-09 14:30:00,116.73,116.73,115.91,116.14,121464.0,109.7486,109.7486,108.9776,109.1939,121464.0
2022-11-09 15:00:00,116.1,116.72,115.97,116.09,84444.0,109.1563,109.7392,109.0341,109.1469,84444.0
2022-11-09 15:30:00,116.08,116.18,115.72,115.92,369606.0,109.1375,109.2315,108.799,108.9871,369606.0
2022-11-10 09:30:00,118.44,119.43,116.48,118.2,147677.0,111.3563,112.2871,109.5136,111.1307,147677.0
2022-11-10 10:00:00,118.2,118.78,117.75,118.7,104653.0,111.1307,111.676,110.7076,111.6008,104653.0
2022-11-10 10:30:00,118.8,119.12,118.27,119.09,112997.0,111.6948,111.9957,111.1965,111.9675,112997.0
2022-11-10 11:00:00,119.14,119.26,118.4,118.73,87194.0,112.0145,112.1273,111.3187,111.629,87194.0
2022-11-10 11:30:00,118.72,119.01,118.69,118.92,73969.0,111.6196,111.8922,111.5914,111.8076,73969.0
2022-11-10 12:00:00,118.9,119.05,118.16,118.26,75954.0,111.7888,111.9299,111.0931,111.1871,75954.0
2022-11-10 12:30:00,118.18,118.18,117.47,117.56,102564.0,111.1119,111.1119,110.4443,110.529,102564.0
2022-11-10 13:00:00,117.49,118.01,117.18,117.38,48722.0,110.4632,110.9521,110.1717,110.3597,48722.0
2022-11-10 13:30:00,117.4,117.73,117.05,117.73,71794.0,110.3785,110.6888,110.0495,110.6888,71794.0
2022-11-10 14:00:00,117.73,117.9,117.46,117.72,84328.0,110.6888,110.8486,110.4349,110.6794,84328.0
2022-11-10 14:30:00,117.71,118.06,117.71,118.04,71317.0,110.67,110.9991,110.67,110.9803,71317.0
2022-11-10 15:00:00,118.03,118.5,117.98,118.31,113615.0,110.9709,111.4127,110.9238,111.2341,113615.0
2022-11-10 15:30:00,118.32,119.3,118.21,119.21,401709.0,111.2435,112.1649,111.1401,112.0803,401709.0
2022-11-11 09:30:00,120.72,121.81,120.2,120.85,281883.0,113.5,114.5248,113.0111,113.6222,281883.0
2022-11-11 10:00:00,120.76,122.43,120.5,122.13,111446.0,113.5376,115.1077,113.2931,114.8256,111446.0
2022-11-11 10:30:00,122.23,122.69,122.07,122.3,129439.0,114.9197,115.3521,114.7692,114.9855,129439.0
2022-11-11 11:00:00,122.3,122.66,121.72,121.79,134122.0,114.9855,115.3239,114.4402,114.506,134122.0
2022-11-11 11:30:00,121.74,121.91,120.26,120.28,109489.0,114.459,114.6188,113.0675,113.0863,109489.0
2022-11-11 12:00:00,120.25,120.43,119.84,120.27,93708.0,113.0581,113.2273,112.6726,113.0769,93708.0
2022-11-11 12:30:00,120.3,120.95,120.27,120.46,47311.0,113.1051,113.7162,113.0769,113.2555,47311.0
2022-11-11 13:00:00,120.45,120.83,120.21,120.78,74114.0,113.2461,113.6034,113.0205,113.5564,74114.0
2022-11-11 13:30:00,120.8,121.1,120.52,120.99,72321.0,113.5752,113.8572,113.3119,113.7538,72321.0
2022-11-11 14:00:00,120.98,121.45,120.79,121.18,142076.0,113.7444,114.1863,113.5658,113.9325,142076.0
2022-11-11 14:30:00,121.17,121.54,121.15,121.4,77318.0,113.9231,114.2709,113.9043,114.1393,77318.0
2022-11-11 15:00:00,121.39,121.65,120.97,121.6,94037.0,114.1299,114.3744,113.735,114.3273,94037.0
2022-11-11 15:30:00,121.64,121.65,121.1,121.22,270652.0,114.3649,114.3744,113.8572,113.9701,270652.0
2022-11-14 09:30:00,121.15,121.84,120.82,121.53,179536.0,113.9043,114.553,113.594,114.2615,179536.0
2022-11-14 10:00:00,121.52,123.01,121.5,122.38,127350.0,114.2521,115.653,114.2333,115.0607,127350.0
2022-11-14 10:30:00,122.46,123.12,122.26,122.47,104052.0,115.1359,115.7564,114.9479,115.1453,104052.0
2022-11-14 11:00:00,122.44,122.62,121.42,122.0,82592.0,115.1171,115.2863,114.1581,114.7034,82592.0
2022-11-14 11:30:00,121.94,122.46,121.7,121.85,79184.0,114.647,115.1359,114.4214,114.5624,79184.0
2022-11-14 12:00:00,121.9,122.32,121.76,122.0,61106.0,114.6094,115.0043,114.4778,114.7034,61106.0
2022-11-14 12:30:00,121.94,122.28,121.07,121.18,72219.0,114.647,114.9667,113.829,113.9325,72219.0
2022-11-14 13:00:00,121.2,121.91,121.09,121.8,62789.0,113.9513,114.6188,113.8478,114.5154,62789.0
2022-11-14 13:30:00,121.85,122.45,121.77,122.23,48627.0,114.5624,115.1265,114.4872,114.9197,48627.0
2022-11-14 14:00:00,122.2,122.27,121.79,122.0,76150.0,114.8915,114.9573,114.506,114.7034,76150.0
2022-11-14 14:30:00,122.02,122.08,121.68,121.76,75935.0,114.7222,114.7786,114.4026,114.4778,75935.0
2022-11-14 15:00:00,121.77,121.81,121.12,121.42,154358.0,114.4872,114.5248,113.876,114.1581,154358.0
2022-11-14 15:30:00,121.41,121.54,120.41,120.57,307490.0,114.1487,114.2709,113.2085,113.3589,307490.0
2022-11-15 09:30:00,120.88,121.42,119.43,120.83,211298.0,114.3607,114.8716,112.9889,114.3134,211298.0
2022-11-15 10:00:00,120.88,120.88,119.79,120.3,190727.0,114.3607,114.3607,113.3295,113.812,190727.0
2022-11-15 10:30:00,120.24,120.24,118.35,118.35,195994.0,113.7552,113.7552,111.9672,111.9672,195994.0
2022-11-15 11:00:00,118.31,119.35,118.19,119.24,207517.0,111.9293,112.9132,111.8158,112.8092,207517.0
2022-11-15 11:30:00,119.26,119.44,118.93,119.15,88216.0,112.8281,112.9984,112.5159,112.724,88216.0
2022-11-15 12:00:00,119.17,119.55,118.8,119.37,125040.0,112.7429,113.1024,112.3929,112.9322,125040.0
2022-11-15 12:30:00,119.36,120.24,119.22,120.07,144597.0,112.9227,113.7552,112.7902,113.5944,144597.0
2022-11-15 13:00:00,120.07,120.44,119.09,119.24,170414.0,113.5944,113.9444,112.6673,112.8092,170414.0
2022-11-15 13:30:00,119.22,120.01,119.19,119.69,144242.0,112.7902,113.5376,112.7619,113.2349,144242.0
2022-11-15 14:00:00,119.69,120.16,119.11,119.19,101842.0,113.2349,113.6795,112.6862,112.7619,101842.0
2022-11-15 14:30:00,119.21,120.0,119.08,119.89,88445.0,112.7808,113.5282,112.6578,113.4241,88445.0
2022-11-15 15:00:00,119.9,120.42,119.76,120.25,86020.0,113.4336,113.9255,113.3011,113.7647,86020.0
2022-11-15 15:30:00,120.28,120.28,119.7,119.99,277809.0,113.7931,113.7931,113.2444,113.5187,277809.0
2022-11-16 09:30:00,118.73,119.35,118.14,118.95,195804.0,112.3267,112.9132,111.7685,112.5348,195804.0
2022-11-16 10:00:00,118.91,120.32,118.91,119.96,87245.0,112.497,113.8309,112.497,113.4903,87245.0
2022-11-16 10:30:00,119.95,120.54,119.29,119.8,93606.0,113.4809,114.0391,112.8565,113.339,93606.0
2022-11-16 11:00:00,119.82,120.29,119.44,120.24,63467.0,113.3579,113.8025,112.9984,113.7552,63467.0
2022-11-16 11:30:00,120.2,120.2,119.3,119.59,44903.0,113.7174,113.7174,112.8659,113.1403,44903.0
2022-11-16 12:00:00,119.63,119.69,118.65,118.97,58741.0,113.1781,113.2349,112.251,112.5537,58741.0
2022-11-16 12:30:00,118.96,119.44,118.94,119.12,36572.0,112.5443,112.9984,112.5253,112.6956,36572.0
2022-11-16 13:00:00,119.12,119.12,118.53,118.62,59255.0,112.6956,112.6956,112.1375,112.2226,59255.0
2022-11-16 13:30:00,118.59,119.27,118.46,119.03,63749.0,112.1942,112.8375,112.0712,112.6105,63749.0
2022-11-16 14:00:00,118.99,119.7,118.92,119.47,65426.0,112.5726,113.2444,112.5064,113.0268,65426.0
2022-11-16 14:30:00,119.48,119.89,119.38,119.72,72111.0,113.0362,113.4241,112.9416,113.2633,72111.0
2022-11-16 15:00:00,119.72,119.97,119.55,119.93,111412.0,113.2633,113.4998,113.1024,113.462,111412.0
2022-11-16 15:30:00,119.9,120.42,119.78,119.84,362329.0,113.4336,113.9255,113.32,113.3768,362329.0
2022-11-17 09:30:00,118.19,119.1,117.75,118.39,176507.0,111.8158,112.6767,111.3995,112.005,176507.0
2022-11-17 10:00:00,118.46,118.92,118.18,118.84,177618.0,112.0712,112.5064,111.8063,112.4307,177618.0
2022-11-17 10:30:00,118.81,119.12,118.49,118.76,99796.0,112.4024,112.6956,112.0996,112.3551,99796.0
2022-11-17 11:00:00,118.75,118.77,118.04,118.18,91856.0,112.3456,112.3645,111.6739,111.8063,91856.0
2022-11-17 11:30:00,118.18,118.62,118.02,118.58,177489.0,111.8063,112.2226,111.655,112.1848,177489.0
2022-11-17 12:00:00,118.58,118.7,118.32,118.38,134295.0,112.1848,112.2983,111.9388,111.9955,134295.0
2022-11-17 12:30:00,118.39,119.27,118.23,119.23,66478.0,112.005,112.8375,111.8536,112.7997,66478.0
2022-11-17 13:00:00,119.23,119.55,118.89,119.19,82926.0,112.7997,113.1024,112.478,112.7619,82926.0
2022-11-17 13:30:00,119.13,119.14,118.27,118.38,113439.0,112.7051,112.7146,111.8915,111.9955,113439.0
2022-11-17 14:00:00,118.39,119.38,118.38,119.06,289670.0,112.005,112.9416,111.9955,112.6389,289670.0
2022-11-17 14:30:00,119.04,119.4,119.0,119.31,59808.0,112.62,112.9605,112.5821,112.8754,59808.0
2022-11-17 15:00:00,119.32,119.4,119.0,119.24,81880.0,112.8849,112.9605,112.5821,112.8092,81880.0
2022-11-17 15:30:00,119.23,120.49,119.03,120.38,280916.0,112.7997,113.9918,112.6105,113.8877,280916.0
2022-11-18 09:30:00,118.69,120.62,117.97,120.61,304092.0,112.2888,114.1147,111.6077,114.1053,304092.0
2022-11-18 10:00:00,120.6,120.68,119.39,119.98,117729.0,114.0958,114.1715,112.9511,113.5093,117729.0
2022-11-18 10:30:00,119.98,120.57,119.53,120.43,114333.0,113.5093,114.0674,113.0835,113.935,114333.0
2022-11-18 11:00:00,120.38,120.98,120.17,120.92,117722.0,113.8877,114.4553,113.689,114.3986,117722.0
2022-11-18 11:30:00,120.91,120.97,120.31,120.66,107420.0,114.3891,114.4459,113.8215,114.1526,107420.0
2022-11-18 12:00:00,120.66,120.81,120.0,120.21,136055.0,114.1526,114.2945,113.5282,113.7269,136055.0
2022-11-18 12:30:00,120.21,120.28,119.63,120.24,88909.0,113.7269,113.7931,113.1781,113.7552,88909.0
2022-11-18 13:00:00,120.23,120.72,120.0,120.58,84163.0,113.7458,114.2093,113.5282,114.0769,84163.0
2022-11-18 13:30:00,120.59,120.59,120.02,120.32,70462.0,114.0864,114.0864,113.5471,113.8309,70462.0
2022-11-18 14:00:00,120.33,120.69,120.24,120.67,100524.0,113.8404,114.181,113.7552,114.162,100524.0
2022-11-18 14:30:00,120.65,121.04,120.48,120.91,95548.0,114.1431,114.5121,113.9823,114.3891,95548.0
2022-11-18 15:00:00,120.92,121.31,120.88,121.31,98419.0,114.3986,114.7675,114.3607,114.7675,98419.0
2022-11-18 15:30:00,121.31,121.83,121.06,121.23,412175.0,114.7675,115.2595,114.531,114.6918,412175.0
2022-11-21 09:30:00,119.97,119.97,118.26,119.11,280665.0,113.4998,113.4998,111.882,112.6862,280665.0
2022-11-21 10:00:00,119.19,119.93,117.95,118.04,235822.0,112.7619,113.462,111.5887,111.6739,235822.0
2022-11-21 10:30:00,118.01,118.23,116.85,117.5,230905.0,111.6455,111.8536,110.5481,111.163,230905.0
2022-11-21 11:00:00,117.53,117.75,116.59,117.36,139573.0,111.1914,111.3995,110.3021,111.0306,139573.0
2022-11-21 11:30:00,117.38,118.0,117.29,117.68,89249.0,111.0495,111.636,110.9643,111.3333,89249.0
2022-11-21 12:00:00,117.57,119.79,117.46,119.38,167034.0,111.2292,113.3295,111.1252,112.9416,167034.0
2022-11-21 12:30:00,119.4,120.61,119.4,120.55,93731.0,112.9605,114.1053,112.9605,114.0485,93731.0
2022-11-21 13:00:00,120.56,120.79,120.2,120.43,85241.0,114.058,114.2756,113.7174,113.935,85241.0
2022-11-21 13:30:00,120.41,120.78,120.21,120.44,69265.0,113.9161,114.2661,113.7269,113.9444,69265.0
2022-11-21 14:00:00,120.47,120.62,119.96,120.23,95344.0,113.9728,114.1147,113.4903,113.7458,95344.0
2022-11-21 14:30:00,120.25,120.35,119.75,119.87,81892.0,113.7647,113.8593,113.2917,113.4052,81892.0
2022-11-21 15:00:00,119.86,120.11,119.68,119.86,84551.0,113.3957,113.6322,113.2254,113.3957,84551.0
2022-11-21 15:30:00,119.87,120.37,119.85,120.3,278989.0,113.4052,113.8782,113.3863,113.812,278989.0
2022-11-22 09:30:00,121.99,123.93,121.83,123.87,277051.0,115.4109,117.2462,115.2595,117.1895,277051.0
2022-11-22 10:00:00,123.87,124.51,123.79,124.34,214777.0,117.1895,117.7949,117.1138,117.6341,214777.0
2022-11-22 10:30:00,124.36,124.8,124.06,124.79,157235.0,117.653,118.0693,117.3692,118.0598,157235.0
2022-11-22 11:00:00,124.77,125.12,124.51,124.91,222705.0,118.0409,118.372,117.7949,118.1734,222705.0
2022-11-22 11:30:00,124.92,125.99,124.86,125.75,124505.0,118.1828,119.1951,118.1261,118.9681,124505.0
2022-11-22 12:00:00,125.8,126.14,125.68,126.1,103956.0,119.0154,119.337,118.9018,119.2992,103956.0
2022-11-22 12:30:00,126.1,126.46,125.95,126.46,147569.0,119.2992,119.6398,119.1573,119.6398,147569.0
2022-11-22 13:00:00,126.47,127.32,126.45,127.11,197153.0,119.6492,120.4534,119.6303,120.2547,197153.0
2022-11-22 13:30:00,127.08,127.1,126.47,126.52,128097.0,120.2263,120.2453,119.6492,119.6965,128097.0
2022-11-22 14:00:00,126.54,126.9,126.18,126.64,110500.0,119.7155,120.056,119.3749,119.8101,110500.0
2022-11-22 14:30:00,126.65,126.7,126.15,126.44,116786.0,119.8195,119.8668,119.3465,119.6209,116786.0
2022-11-22 15:00:00,126.44,126.51,126.15,126.32,169725.0,119.6209,119.6871,119.3465,119.5073,169725.0
2022-11-22 15:30:00,126.3,126.68,126.14,126.59,564507.0,119.4884,119.8479,119.337,119.7628,564507.0
2022-11-23 09:30:00,124.76,127.35,124.55,126.51,227596.0,118.0315,120.4818,117.8328,119.6871,227596.0
2022-11-23 10:00:00,126.53,126.7,125.39,125.81,152495.0,119.706,119.8668,118.6275,119.0248,152495.0
2022-11-23 10:30:00,125.73,125.97,124.9,125.2,150275.0,118.9491,119.1762,118.1639,118.4477,150275.0
2022-11-23 11:00:00,125.22,125.55,124.68,125.44,168435.0,118.4667,118.7789,117.9558,118.6748,168435.0
2022-11-23 11:30:00,125.51,125.71,124.97,125.07,121803.0,118.741,118.9302,118.2301,118.3247,121803.0
2022-11-23 12:00:00,125.12,125.21,124.51,124.58,82107.0,118.372,118.4572,117.7949,117.8612,82107.0
2022-11-23 12:30:00,124.61,124.9,124.28,124.73,74643.0,117.8896,118.1639,117.5773,118.0031,74643.0
2022-11-23 13:00:00,124.73,125.53,124.7,125.41,226256.0,118.0031,118.7599,117.9747,118.6464,226256.0
2022-11-23 13:30:00,125.4,125.82,125.23,125.54,79406.0,118.6369,119.0343,118.4761,118.7694,79406.0
2022-11-23 14:00:00,125.54,126.33,125.31,126.27,91495.0,118.7694,119.5168,118.5518,119.46,91495.0
2022-11-23 14:30:00,126.27,126.28,125.63,125.68,73614.0,119.46,119.4695,118.8545,118.9018,73614.0
2022-11-23 15:00:00,125.69,125.79,125.49,125.64,114197.0,118.9113,119.0059,118.7221,118.864,114197.0
2022-11-23 15:30:00,125.65,126.14,125.46,125.58,311064.0,118.8735,119.337,118.6937,118.8072,311064.0
2022-11-25 09:30:00,126.22,127.62,125.89,127.52,222022.0,119.4127,120.7372,119.1005,120.6426,222022.0
2022-11-25 10:00:00,127.54,127.57,126.95,127.24,108350.0,120.6615,120.6899,120.1034,120.3777,108350.0
2022-11-25 10:30:00,127.24,127.37,126.91,127.02,96647.0,120.3777,120.5007,120.0655,120.1696,96647.0
2022-11-25 11:00:00,127.05,127.17,126.82,127.06,100286.0,120.198,120.3115,119.9804,120.2074,100286.0
2022-11-25 11:30:00,127.02,127.22,126.96,127.04,80192.0,120.1696,120.3588,120.1128,120.1885,80192.0
2022-11-25 12:00:00,127.04,127.04,126.11,126.13,137258.0,120.1885,120.1885,119.3087,119.3276,137258.0
2022-11-25 12:30:00,126.12,126.15,125.07,125.21,228798.0,119.3181,119.3465,118.3247,118.4572,228798.0
2022-11-28 09:30:00,122.5,123.47,122.01,123.16,313949.0,115.8933,116.811,115.4298,116.5178,313949.0
2022-11-28 10:00:00,123.18,124.22,122.97,123.84,116694.0,116.5367,117.5206,116.338,117.1611,116694.0
2022-11-28 10:30:00,123.81,124.35,123.42,123.48,95445.0,117.1327,117.6436,116.7637,116.8205,95445.0
2022-11-28 11:00:00,123.47,123.98,123.47,123.73,78260.0,116.811,117.2935,116.811,117.057,78260.0
2022-11-28 11:30:00,123.72,124.49,123.38,124.14,74972.0,117.0476,117.776,116.7259,117.4449,74972.0
2022-11-28 12:00:00,124.15,124.66,123.69,124.05,143262.0,117.4544,117.9369,117.0192,117.3598,143262.0
2022-11-28 12:30:00,124.04,124.28,123.69,123.76,88045.0,117.3503,117.5773,117.0192,117.0854,88045.0
2022-11-28 13:00:00,123.73,123.91,123.36,123.45,74460.0,117.057,117.2273,116.707,116.7921,74460.0
2022-11-28 13:30:00,123.43,123.52,123.19,123.19,88731.0,116.7732,116.8583,116.5461,116.5461,88731.0
2022-11-28 14:00:00,123.21,123.25,122.83,122.86,74193.0,116.5651,116.6029,116.2056,116.2339,74193.0
2022-11-28 14:30:00,122.86,123.08,122.6,122.63,76444.0,116.2339,116.4421,115.988,116.0163,76444.0
2022-11-28 15:00:00,122.64,122.64,122.18,122.37,136177.0,116.0258,116.0258,115.5906,115.7704,136177.0
2022-11-28 15:30:00,122.37,122.47,121.52,121.92,489865.0,115.7704,115.865,114.9662,115.3446,489865.0
2022-11-29 09:30:00,122.7,124.16,122.16,123.58,194280.0,116.0826,117.4638,115.5717,116.9151,194280.0
2022-11-29 10:00:00,123.62,124.19,123.22,124.16,103929.0,116.9529,117.4922,116.5745,117.4638,103929.0
2022-11-29 10:30:00,124.2,124.62,123.92,124.43,128241.0,117.5017,117.899,117.2368,117.7193,128241.0
2022-11-29 11:00:00,124.47,124.64,123.77,123.89,136159.0,117.7571,117.9179,117.0949,117.2084,136159.0
2022-11-29 11:30:00,123.88,124.59,123.78,124.5,112221.0,117.1989,117.8706,117.1043,117.7855,112221.0
2022-11-29 12:00:00,124.5,124.5,123.3,123.42,128985.0,117.7855,117.7855,116.6502,116.7637,128985.0
2022-11-29 12:30:00,123.4,123.97,123.36,123.82,102315.0,116.7448,117.2841,116.707,117.1422,102315.0
2022-11-29 13:00:00,123.84,124.07,123.6,123.9,64207.0,117.1611,117.3787,116.934,117.2178,64207.0
2022-11-29 13:30:00,123.9,124.23,123.6,124.1,64622.0,117.2178,117.53,116.934,117.4071,64622.0
2022-11-29 14:00:00,124.07,124.34,123.28,123.42,68686.0,117.3787,117.6341,116.6313,116.7637,68686.0
2022-11-29 14:30:00,123.42,123.67,123.33,123.63,74836.0,116.7637,117.0002,116.6786,116.9624,74836.0
2022-11-29 15:00:00,123.63,123.88,123.39,123.62,118867.0,116.9624,117.1989,116.7353,116.9529,118867.0
2022-11-29 15:30:00,123.64,123.74,123.23,123.45,334256.0,116.9719,117.0665,116.584,116.7921,334256.0
2022-11-30 09:30:00,124.51,124.93,123.31,123.39,226178.0,117.7949,118.1923,116.6597,116.7353,226178.0
2022-11-30 10:00:00,123.37,123.66,122.25,122.27,136135.0,116.7164,116.9908,115.6568,115.6758,136135.0
2022-11-30 10:30:00,122.26,123.14,122.1,122.51,236806.0,115.6663,116.4988,115.5149,115.9028,236806.0
2022-11-30 11:00:00,122.52,122.54,121.92,122.51,140029.0,115.9123,115.9312,115.3446,115.9028,140029.0
2022-11-30 11:30:00,122.51,122.6,121.74,121.88,111111.0,115.9028,115.988,115.1743,115.3068,111111.0
2022-11-30 12:00:00,121.86,121.89,120.82,121.15,92857.0,115.2879,115.3162,114.304,114.6162,92857.0
2022-11-30 12:30:00,121.15,121.16,120.52,120.62,116185.0,114.6162,114.6256,114.0201,114.1147,116185.0
2022-11-30 13:00:00,120.63,120.81,120.39,120.63,103035.0,114.1242,114.2945,113.8971,114.1242,103035.0
2022-11-30 13:30:00,120.62,122.29,120.58,122.24,101636.0,114.1147,115.6947,114.0769,115.6474,101636.0
2022-11-30 14:00:00,122.22,122.48,121.86,122.12,174281.0,115.6284,115.8744,115.2879,115.5338,174281.0
2022-11-30 14:30:00,122.12,122.28,121.67,122.12,129199.0,115.5338,115.6852,115.1081,115.5338,129199.0
2022-11-30 15:00:00,122.09,122.48,122.06,122.3,131573.0,115.5055,115.8744,115.4771,115.7041,131573.0
2022-11-30 15:30:00,122.27,122.52,121.19,121.81,673028.0,115.6758,115.9123,114.654,115.2406,673028.0
2022-12-01 09:30:00,122.7,123.09,121.53,121.53,191387.0,116.0826,116.4515,114.9757,114.9757,191387.0
2022-12-01 10:00:00,121.56,122.03,121.1,121.19,107779.0,115.004,115.4487,114.5689,114.654,107779.0
2022-12-01 10:30:00,121.13,121.93,121.01,121.72,136882.0,114.5972,115.3541,114.4837,115.1554,136882.0
2022-12-01 11:00:00,121.7,122.35,121.47,121.85,95044.0,115.1365,115.7514,114.9189,115.2784,95044.0
2022-12-01 11:30:00,121.83,122.06,121.32,121.45,65167.0,115.2595,115.4771,114.777,114.9,65167.0
2022-12-01 12:00:00,121.41,121.47,120.95,121.41,61160.0,114.8621,114.9189,114.4269,114.8621,61160.0
2022-12-01 12:30:00,121.41,122.18,121.39,122.05,83869.0,114.8621,115.5906,114.8432,115.4676,83869.0
2022-12-01 13:00:00,122.07,122.16,121.46,121.48,80421.0,115.4865,115.5717,114.9094,114.9284,80421.0
2022-12-01 13:30:00,121.46,121.5,120.79,120.97,122057.0,114.9094,114.9473,114.2756,114.4459,122057.0
2022-12-01 14:00:00,121.0,121.17,120.75,120.98,96020.0,114.4742,114.6351,114.2377,114.4553,96020.0
2022-12-01 14:30:00,120.99,121.2,120.47,120.53,140871.0,114.4648,114.6635,113.9728,114.0296,140871.0
2022-12-01 15:00:00,120.51,120.97,120.49,120.61,153164.0,114.0107,114.4459,113.9918,114.1053,153164.0
2022-12-01 15:30:00,120.6,120.97,120.18,120.27,459602.0,114.0958,114.4459,113.6985,113.7836,459602.0
2022-12-02 09:30:00,119.64,121.19,118.63,119.2,297109.0,113.1876,114.654,112.2321,112.7713,297109.0
2022-12-02 10:00:00,119.19,119.5,118.03,118.19,216328.0,112.7619,113.0551,111.6644,111.8158,216328.0
2022-12-02 10:30:00,118.22,119.13,118.11,118.49,220132.0,111.8442,112.7051,111.7401,112.0996,220132.0
2022-12-02 11:00:00,118.53,118.78,117.96,118.66,179738.0,112.1375,112.374,111.5982,112.2604,179738.0
2022-12-02 11:30:00,118.72,118.96,118.48,118.74,85340.0,112.3172,112.5443,112.0902,112.3361,85340.0
2022-12-02 12:00:00,118.75,118.92,118.52,118.58,80904.0,112.3456,112.5064,112.128,112.1848,80904.0
2022-12-02 12:30:00,118.56,118.6,117.97,118.05,142640.0,112.1658,112.2037,111.6077,111.6833,142640.0
2022-12-02 13:00:00,118.06,118.3,117.57,117.98,117098.0,111.6928,111.9199,111.2292,111.6171,117098.0
2022-12-02 13:30:00,117.95,118.19,117.8,118.04,114509.0,111.5887,111.8158,111.4468,111.6739,114509.0
2022-12-02 14:00:00,118.09,118.12,117.61,117.87,137403.0,111.7212,111.7496,111.2671,111.5131,137403.0
2022-12-02 14:30:00,117.88,118.36,117.65,118.28,98030.0,111.5225,111.9766,111.3049,111.9009,98030.0
2022-12-02 15:00:00,118.29,118.52,118.05,118.2,175251.0,111.9104,112.128,111.6833,111.8253,175251.0
2022-12-02 15:30:00,118.2,118.49,117.88,118.28,382104.0,111.8253,112.0996,111.5225,111.9009,382104.0
2022-12-05 09:30:00,118.75,119.3,115.69,116.0,362708.0,112.3456,112.8659,109.4506,109.7439,362708.0
2022-12-05 10:00:00,115.97,116.49,115.45,116.19,201190.0,109.7155,110.2075,109.2236,109.9237,201190.0
2022-12-05 10:30:00,116.18,116.29,115.22,115.26,212361.0,109.9142,110.0183,109.006,109.0438,212361.0
2022-12-05 11:00:00,115.27,115.43,114.52,114.91,186737.0,109.0533,109.2046,108.3437,108.7127,186737.0
2022-12-05 11:30:00,114.89,115.09,113.87,114.01,229925.0,108.6938,108.883,107.7288,107.8612,229925.0
2022-12-05 12:00:00,114.0,114.62,113.77,114.51,125379.0,107.8518,108.4383,107.6342,108.3343,125379.0
2022-12-05 12:30:00,114.52,114.65,114.18,114.28,109224.0,108.3437,108.4667,108.0221,108.1167,109224.0
2022-12-05 13:00:00,114.29,114.37,113.15,113.31,126284.0,108.1261,108.2018,107.0476,107.199,126284.0
2022-12-05 13:30:00,113.29,113.87,113.19,113.31,127834.0,107.1801,107.7288,107.0855,107.199,127834.0
2022-12-05 14:00:00,113.32,113.45,112.51,112.59,141593.0,107.2084,107.3314,106.4421,106.5178,141593.0
2022-12-05 14:30:00,112.61,112.61,111.98,112.31,154460.0,106.5367,106.5367,105.9407,106.2529,154460.0
2022-12-05 15:00:00,112.3,113.32,112.3,113.04,172724.0,106.2435,107.2084,106.2435,106.9435,172724.0
2022-12-05 15:30:00,113.04,113.13,112.43,112.45,620763.0,106.9435,107.0287,106.3664,106.3854,620763.0
2022-12-06 09:30:00,111.81,113.75,111.46,113.15,425102.0,105.7799,107.6153,105.4488,107.0476,425102.0
2022-12-06 10:00:00,113.15,113.35,111.74,111.74,255570.0,107.0476,107.2368,105.7137,105.7137,255570.0
2022-12-06 10:30:00,111.69,111.81,110.71,111.0,363082.0,105.6664,105.7799,104.7392,105.0136,363082.0
2022-12-06 11:00:00,111.0,111.37,109.79,110.2,206596.0,105.0136,105.3636,103.8688,104.2567,206596.0
2022-12-06 11:30:00,110.15,110.59,109.81,109.83,134606.0,104.2094,104.6257,103.8877,103.9067,134606.0
2022-12-06 12:00:00,109.85,110.44,109.66,109.91,111678.0,103.9256,104.4838,103.7458,103.9823,111678.0
2022-12-06 12:30:00,109.88,109.9,109.04,109.05,128457.0,103.954,103.9729,103.1593,103.1687,128457.0
2022-12-06 13:00:00,109.03,109.21,108.69,108.77,137366.0,103.1498,103.3201,102.8281,102.9038,137366.0
2022-12-06 13:30:00,108.79,109.39,108.56,109.0,165459.0,102.9228,103.4904,102.7052,103.1214,165459.0
2022-12-06 14:00:00,109.02,109.27,108.93,108.96,133204.0,103.1403,103.3769,103.0552,103.0836,133204.0
2022-12-06 14:30:00,108.94,109.03,108.56,108.58,121953.0,103.0647,103.1498,102.7052,102.7241,121953.0
2022-12-06 15:00:00,108.59,108.82,108.13,108.32,174799.0,102.7335,102.9511,102.2983,102.4781,174799.0
2022-12-06 15:30:00,108.34,109.34,108.3,109.29,566415.0,102.497,103.4431,102.4592,103.3958,566415.0
2022-12-07 09:30:00,109.21,110.11,108.59,109.0,300597.0,103.3201,104.1716,102.7335,103.1214,300597.0
2022-12-07 10:00:00,109.07,110.64,108.86,110.64,179984.0,103.1877,104.673,102.989,104.673,179984.0
2022-12-07 10:30:00,110.63,110.82,109.04,109.35,254667.0,104.6635,104.8433,103.1593,103.4526,254667.0
2022-12-07 11:00:00,109.37,109.47,107.86,108.63,264614.0,103.4715,103.5661,102.0429,102.7714,264614.0
2022-12-07 11:30:00,108.61,109.04,108.45,108.95,162995.0,102.7525,103.1593,102.6011,103.0741,162995.0
2022-12-07 12:00:00,108.99,109.89,108.99,109.5,159370.0,103.112,103.9634,103.112,103.5945,159370.0
2022-12-07 12:30:00,109.55,109.78,108.89,109.01,159841.0,103.6418,103.8594,103.0174,103.1309,159841.0
2022-12-07 13:00:00,108.97,109.43,108.84,109.11,110184.0,103.093,103.5282,102.9701,103.2255,110184.0
2022-12-07 13:30:00,109.09,109.35,108.67,108.67,259636.0,103.2066,103.4526,102.8092,102.8092,259636.0
2022-12-07 14:00:00,108.65,109.09,108.28,109.09,133045.0,102.7903,103.2066,102.4403,103.2066,133045.0
2022-12-07 14:30:00,109.07,109.47,109.04,109.39,99108.0,103.1877,103.5661,103.1593,103.4904,99108.0
2022-12-07 15:00:00,109.4,109.62,108.87,108.92,210537.0,103.4999,103.708,102.9984,103.0457,210537.0
2022-12-07 15:30:00,108.93,109.28,108.73,109.0,428385.0,103.0552,103.3863,102.866,103.1214,428385.0
2022-12-08 09:30:00,110.72,111.54,109.83,110.7,357972.0,104.7487,105.5244,103.9067,104.7297,357972.0
2022-12-08 10:00:00,110.65,110.82,109.62,110.28,265392.0,104.6824,104.8433,103.708,104.3324,265392.0
2022-12-08 10:30:00,110.27,110.33,108.98,109.03,193624.0,104.3229,104.3797,103.1025,103.1498,193624.0
2022-12-08 11:00:00,109.01,109.65,108.52,109.39,243614.0,103.1309,103.7364,102.6673,103.4904,243614.0
2022-12-08 11:30:00,109.38,109.96,108.8,109.89,174894.0,103.4809,104.0297,102.9322,103.9634,174894.0
2022-12-08 12:00:00,109.86,110.36,109.8,109.97,132170.0,103.935,104.4081,103.8783,104.0391,132170.0
2022-12-08 12:30:00,109.97,110.07,109.44,109.62,111088.0,104.0391,104.1337,103.5377,103.708,111088.0
2022-12-08 13:00:00,109.65,109.86,109.35,109.59,153687.0,103.7364,103.935,103.4526,103.6796,153687.0
2022-12-08 13:30:00,109.6,109.67,109.14,109.53,146582.0,103.6891,103.7553,103.2539,103.6228,146582.0
2022-12-08 14:00:00,109.53,109.68,109.02,109.09,137548.0,103.6228,103.7648,103.1403,103.2066,137548.0
2022-12-08 14:30:00,109.11,109.19,108.7,109.07,105817.0,103.2255,103.3012,102.8376,103.1877,105817.0
2022-12-08 15:00:00,109.09,109.12,108.69,108.78,141583.0,103.2066,103.235,102.8281,102.9133,141583.0
2022-12-08 15:30:00,108.79,109.01,108.36,108.74,553298.0,102.9228,103.1309,102.5159,102.8755,553298.0
2022-12-09 09:30:00,108.35,110.1,108.25,108.38,385632.0,102.5065,104.1621,102.4119,102.5349,385632.0
2022-12-09 10:00:00,108.45,109.35,108.42,108.83,212129.0,102.6011,103.4526,102.5727,102.9606,212129.0
2022-12-09 10:30:00,108.83,108.83,108.15,108.43,201144.0,102.9606,102.9606,102.3173,102.5822,201144.0
2022-12-09 11:00:00,108.43,108.81,107.95,108.64,209984.0,102.5822,102.9417,102.1281,102.7808,209984.0
2022-12-09 11:30:00,108.64,108.94,108.38,108.93,268541.0,102.7808,103.0647,102.5349,103.0552,268541.0
2022-12-09 12:00:00,108.93,109.0,107.88,107.9,147625.0,103.0552,103.1214,102.0618,102.0808,147625.0
2022-12-09 12:30:00,107.91,107.91,107.27,107.41,201961.0,102.0902,102.0902,101.4847,101.6172,201961.0
2022-12-09 13:00:00,107.42,107.87,107.38,107.44,175091.0,101.6266,102.0524,101.5888,101.6456,175091.0
2022-12-09 13:30:00,107.44,107.73,107.36,107.55,175700.0,101.6456,101.9199,101.5699,101.7496,175700.0
2022-12-09 14:00:00,107.53,107.73,107.15,107.7,144811.0,101.7307,101.9199,101.3712,101.8915,144811.0
2022-12-09 14:30:00,107.69,107.92,107.49,107.5,174425.0,101.8821,102.0997,101.6929,101.7023,174425.0
2022-12-09 15:00:00,107.5,107.63,107.25,107.25,186376.0,101.7023,101.8253,101.4658,101.4658,186376.0
2022-12-09 15:30:00,107.28,107.34,106.52,106.75,758393.0,101.4942,101.551,100.7752,100.9928,758393.0
2022-12-12 09:30:00,107.3,107.67,106.62,107.18,348796.0,101.5131,101.8632,100.8698,101.3996,348796.0
2022-12-12 10:00:00,107.2,108.26,107.13,107.9,237485.0,101.4185,102.4213,101.3523,102.0808,237485.0
2022-12-12 10:30:00,107.92,108.69,107.92,108.57,241342.0,102.0997,102.8281,102.0997,102.7146,241342.0
2022-12-12 11:00:00,108.58,109.31,108.45,109.13,252307.0,102.7241,103.4147,102.6011,103.2444,252307.0
2022-12-12 11:30:00,109.14,109.14,108.52,108.62,150082.0,103.2539,103.2539,102.6673,102.7619,150082.0
2022-12-12 12:00:00,108.63,109.06,108.58,108.75,92816.0,102.7714,103.1782,102.7241,102.8849,92816.0
2022-12-12 12:30:00,108.71,109.34,108.48,109.33,115704.0,102.8471,103.4431,102.6295,103.4336,115704.0
2022-12-12 13:00:00,109.32,109.44,108.95,109.05,146365.0,103.4242,103.5377,103.0741,103.1687,146365.0
2022-12-12 13:30:00,109.1,109.64,109.1,109.57,125886.0,103.216,103.7269,103.216,103.6607,125886.0
2022-12-12 14:00:00,109.58,109.75,109.34,109.58,139798.0,103.6701,103.831,103.4431,103.6701,139798.0
2022-12-12 14:30:00,109.58,110.17,109.51,110.15,195495.0,103.6701,104.2283,103.6039,104.2094,195495.0
2022-12-12 15:00:00,110.16,110.84,110.14,110.73,231134.0,104.2189,104.8622,104.1999,104.7581,231134.0
2022-12-12 15:30:00,110.74,111.08,110.57,111.06,760740.0,104.7676,105.0892,104.6068,105.0703,760740.0
2022-12-13 09:30:00,112.8,113.8,111.08,112.52,368663.0,106.7165,107.6626,105.0892,106.4516,368663.0
2022-12-13 10:00:00,112.52,112.61,111.41,111.6,232480.0,106.4516,106.5367,105.4015,105.5812,232480.0
2022-12-13 10:30:00,111.61,111.76,110.36,110.4,160969.0,105.5907,105.7326,104.4081,104.4459,160969.0
2022-12-13 11:00:00,110.41,111.0,110.41,110.79,150579.0,104.4554,105.0136,104.4554,104.8149,150579.0
2022-12-13 11:30:00,110.81,111.66,110.8,111.59,132007.0,104.8338,105.638,104.8244,105.5717,132007.0
2022-12-13 12:00:00,111.62,112.2,111.35,111.57,111611.0,105.6001,106.1488,105.3447,105.5528,111611.0
2022-12-13 12:30:00,111.55,111.77,111.1,111.13,103690.0,105.5339,105.742,105.1082,105.1366,103690.0
2022-12-13 13:00:00,111.13,112.18,111.1,111.89,106333.0,105.1366,106.1299,105.1082,105.8556,106333.0
2022-12-13 13:30:00,111.9,111.96,111.27,111.68,110269.0,105.865,105.9218,105.269,105.6569,110269.0
2022-12-13 14:00:00,111.67,111.92,111.1,111.35,117308.0,105.6474,105.8839,105.1082,105.3447,117308.0
2022-12-13 14:30:00,111.33,111.57,111.12,111.29,105943.0,105.3258,105.5528,105.1271,105.2879,105943.0
2022-12-13 15:00:00,111.27,111.53,111.16,111.44,151136.0,105.269,105.515,105.1649,105.4298,151136.0
2022-12-13 15:30:00,111.45,111.57,110.85,111.15,487772.0,105.4393,105.5528,104.8717,105.1555,487772.0
2022-12-14 09:30:00,111.61,112.2,111.02,111.27,175464.0,105.5907,106.1488,105.0325,105.269,175464.0
2022-12-14 10:00:00,111.27,111.52,110.55,110.76,155479.0,105.269,105.5055,104.5878,104.7865,155479.0
2022-12-14 10:30:00,110.73,110.82,109.69,110.79,115494.0,104.7581,104.8433,103.7742,104.8149,115494.0
2022-12-14 11:00:00,110.81,111.75,110.81,111.72,106025.0,104.8338,105.7231,104.8338,105.6947,106025.0
2022-12-14 11:30:00,111.71,111.89,110.98,111.09,133646.0,105.6853,105.8556,104.9946,105.0987,133646.0
2022-12-14 12:00:00,111.11,111.32,110.89,111.31,67795.0,105.1176,105.3163,104.9095,105.3068,67795.0
2022-12-14 12:30:00,111.3,111.64,111.18,111.37,56173.0,105.2974,105.619,105.1839,105.3636,56173.0
2022-12-14 13:00:00,111.37,112.12,111.36,111.88,59978.0,105.3636,106.0732,105.3541,105.8461,59978.0
2022-12-14 13:30:00,111.9,111.97,111.63,111.7,105144.0,105.865,105.9313,105.6096,105.6758,105144.0
2022-12-14 14:00:00,111.74,111.75,110.63,111.24,131538.0,105.7137,105.7231,104.6635,105.2406,131538.0
2022-12-14 14:30:00,111.25,111.63,110.61,111.3,201056.0,105.2501,105.6096,104.6446,105.2974,201056.0
2022-12-14 15:00:00,111.3,112.68,111.21,111.36,172066.0,105.2974,106.603,105.2122,105.3541,172066.0
2022-12-14 15:30:00,111.33,111.41,110.68,110.92,454774.0,105.3258,105.4015,104.7108,104.9379,454774.0
2022-12-15 09:30:00,110.17,110.76,109.5,109.54,203383.0,104.2283,104.7865,103.5945,103.6323,203383.0
2022-12-15 10:00:00,109.54,109.95,109.07,109.5,184826.0,103.6323,104.0202,103.1877,103.5945,184826.0
2022-12-15 10:30:00,109.47,110.18,109.17,109.39,166856.0,103.5661,104.2378,103.2823,103.4904,166856.0
2022-12-15 11:00:00,109.4,109.67,108.45,108.61,133915.0,103.4999,103.7553,102.6011,102.7525,133915.0
2022-12-15 11:30:00,108.61,108.61,108.07,108.41,171085.0,102.7525,102.7525,102.2416,102.5632,171085.0
2022-12-15 12:00:00,108.41,109.17,108.3,109.11,157152.0,102.5632,103.2823,102.4592,103.2255,157152.0
2022-12-15 12:30:00,109.17,109.74,109.06,109.66,94144.0,103.2823,103.8215,103.1782,103.7458,94144.0
2022-12-15 13:00:00,109.71,110.05,109.46,109.65,87658.0,103.7931,104.1148,103.5566,103.7364,87658.0
2022-12-15 13:30:00,109.67,109.83,109.45,109.8,75684.0,103.7553,103.9067,103.5472,103.8783,75684.0
2022-12-15 14:00:00,109.78,109.89,109.49,109.62,86229.0,103.8594,103.9634,103.585,103.708,86229.0
2022-12-15 14:30:00,109.58,110.22,109.58,110.2,78119.0,103.6701,104.2756,103.6701,104.2567,78119.0
2022-12-15 15:00:00,110.18,110.57,110.1,110.54,121433.0,104.2378,104.6068,104.1621,104.5784,121433.0
2022-12-15 15:30:00,110.54,110.98,110.54,110.89,493587.0,104.5784,104.9946,104.5784,104.9095,493587.0
2022-12-16 09:30:00,108.47,109.8,107.88,108.36,619357.0,102.62,103.8783,102.0618,102.5159,619357.0
2022-12-16 10:00:00,108.34,108.91,107.92,108.09,144643.0,102.497,103.0363,102.0997,102.2605,144643.0
2022-12-16 10:30:00,108.12,108.94,108.05,108.64,146105.0,102.2889,103.0647,102.2227,102.7808,146105.0
2022-12-16 11:00:00,108.72,109.08,108.46,108.7,133141.0,102.8565,103.1971,102.6106,102.8376,133141.0
2022-12-16 11:30:00,108.76,109.14,108.41,108.56,127366.0,102.8944,103.2539,102.5632,102.7052,127366.0
2022-12-16 12:00:00,108.59,109.43,108.21,108.35,126520.0,102.7335,103.5282,102.374,102.5065,126520.0
2022-12-16 12:30:00,108.36,108.54,108.0,108.0,131664.0,102.5159,102.6862,102.1754,102.1754,131664.0
2022-12-16 13:00:00,108.0,108.24,107.7,108.01,124877.0,102.1754,102.4024,101.8915,102.1848,124877.0
2022-12-16 13:30:00,108.02,108.41,107.83,108.4,132299.0,102.1943,102.5632,102.0145,102.5538,132299.0
2022-12-16 14:00:00,108.42,109.24,108.4,109.23,155862.0,102.5727,103.3485,102.5538,103.339,155862.0
2022-12-16 14:30:00,109.24,109.63,109.1,109.57,142623.0,103.3485,103.7175,103.216,103.6607,142623.0
2022-12-16 15:00:00,109.55,109.6,109.16,109.33,242370.0,103.6418,103.6891,103.2728,103.4336,242370.0
2022-12-16 15:30:00,109.35,110.21,109.35,109.68,869057.0,103.4526,104.2662,103.4526,103.7648,869057.0
2022-12-19 09:30:00,110.63,111.69,110.63,111.39,222640.0,104.6635,105.6664,104.6635,105.3825,222640.0
2022-12-19 10:00:00,111.42,112.04,111.3,111.59,140616.0,105.4109,105.9975,105.2974,105.5717,140616.0
2022-12-19 10:30:00,111.59,111.59,111.1,111.16,127051.0,105.5717,105.5717,105.1082,105.1649,127051.0
2022-12-19 11:00:00,111.2,112.27,111.13,112.23,126707.0,105.2028,106.2151,105.1366,106.1772,126707.0
2022-12-19 11:30:00,112.22,112.4,111.84,111.96,89657.0,106.1678,106.3381,105.8083,105.9218,89657.0
2022-12-19 12:00:00,111.97,112.05,111.64,111.94,82386.0,105.9313,106.0069,105.619,105.9029,82386.0
2022-12-19 12:30:00,111.94,112.06,111.46,111.62,71466.0,105.9029,106.0164,105.4488,105.6001,71466.0
2022-12-19 13:00:00,111.62,111.73,111.26,111.44,81158.0,105.6001,105.7042,105.2595,105.4298,81158.0
2022-12-19 13:30:00,111.43,111.43,110.96,111.22,74283.0,105.4204,105.4204,104.9757,105.2217,74283.0
2022-12-19 14:00:00,111.22,111.3,110.52,110.52,89761.0,105.2217,105.2974,104.5595,104.5595,89761.0
2022-12-19 14:30:00,110.52,110.71,110.41,110.55,95813.0,104.5595,104.7392,104.4554,104.5878,95813.0
2022-12-19 15:00:00,110.54,110.81,110.27,110.72,117416.0,104.5784,104.8338,104.3229,104.7487,117416.0
2022-12-19 15:30:00,110.71,111.36,110.69,111.04,315587.0,104.7392,105.3541,104.7203,105.0514,315587.0
2022-12-20 09:30:00,111.32,112.43,111.07,112.22,259047.0,105.3163,106.3664,105.0798,106.1678,259047.0
2022-12-20 10:00:00,112.27,112.84,111.97,112.75,113786.0,106.2151,106.7543,105.9313,106.6692,113786.0
2022-12-20 10:30:00,112.8,113.51,112.65,113.44,101764.0,106.7165,107.3882,106.5746,107.322,101764.0
2022-12-20 11:00:00,113.46,113.5,112.92,113.0,88803.0,107.3409,107.3787,106.83,106.9057,88803.0
2022-12-20 11:30:00,113.01,113.22,112.83,113.01,140314.0,106.9152,107.1138,106.7449,106.9152,140314.0
2022-12-20 12:00:00,113.04,113.2,112.96,112.98,185766.0,106.9435,107.0949,106.8679,106.8868,185766.0
2022-12-20 12:30:00,112.99,113.08,112.57,112.98,95502.0,106.8962,106.9814,106.4989,106.8868,95502.0
2022-12-20 13:00:00,113.01,114.03,112.94,114.01,121108.0,106.9152,107.8802,106.8489,107.8612,121108.0
2022-12-20 13:30:00,114.01,114.36,113.74,113.75,134155.0,107.8612,108.1924,107.6058,107.6153,134155.0
2022-12-20 14:00:00,113.77,113.81,113.28,113.33,70608.0,107.6342,107.672,107.1706,107.2179,70608.0
2022-12-20 14:30:00,113.35,113.59,113.2,113.23,76763.0,107.2368,107.4639,107.0949,107.1233,76763.0
2022-12-20 15:00:00,113.21,113.3,112.94,113.26,87805.0,107.1044,107.1895,106.8489,107.1517,87805.0
2022-12-20 15:30:00,113.27,113.65,112.97,113.07,352346.0,107.1611,107.5206,106.8773,106.9719,352346.0
2022-12-21 09:30:00,114.6,115.16,112.8,113.81,299606.0,108.4194,108.9492,106.7165,107.672,299606.0
2022-12-21 10:00:00,113.78,114.55,113.49,114.47,153924.0,107.6436,108.3721,107.3693,108.2964,153924.0
2022-12-21 10:30:00,114.5,115.06,114.29,114.31,155051.0,108.3248,108.8546,108.1261,108.145,155051.0
2022-12-21 11:00:00,114.3,114.58,113.72,113.76,104647.0,108.1356,108.4005,107.5869,107.6247,104647.0
2022-12-21 11:30:00,113.71,114.36,113.61,114.27,88987.0,107.5774,108.1924,107.4828,108.1072,88987.0
2022-12-21 12:00:00,114.32,114.43,113.96,114.08,66669.0,108.1545,108.2586,107.8139,107.9275,66669.0
2022-12-21 12:30:00,114.09,114.79,114.09,114.66,106382.0,107.9369,108.5992,107.9369,108.4762,106382.0
2022-12-21 13:00:00,114.65,114.7,114.37,114.56,71489.0,108.4667,108.514,108.2018,108.3816,71489.0
2022-12-21 13:30:00,114.56,114.82,114.42,114.73,100363.0,108.3816,108.6275,108.2491,108.5424,100363.0
2022-12-21 14:00:00,114.75,115.08,114.67,114.76,92720.0,108.5613,108.8735,108.4856,108.5708,92720.0
2022-12-21 14:30:00,114.75,114.97,114.65,114.85,75270.0,108.5613,108.7695,108.4667,108.6559,75270.0
2022-12-21 15:00:00,114.85,115.02,114.49,114.49,111831.0,108.6559,108.8168,108.3153,108.3153,111831.0
2022-12-21 15:30:00,114.48,114.71,114.31,114.55,366766.0,108.3059,108.5235,108.145,108.3721,366766.0
2022-12-22 09:30:00,114.6,114.73,113.06,113.16,152472.0,108.4194,108.5424,106.9625,107.0571,152472.0
2022-12-22 10:00:00,113.14,113.28,112.17,112.17,90833.0,107.0381,107.1706,106.1205,106.1205,90833.0
2022-12-22 10:30:00,112.14,112.14,111.6,111.7,132311.0,106.0921,106.0921,105.5812,105.6758,132311.0
2022-12-22 11:00:00,111.68,112.51,111.62,112.48,118606.0,105.6569,106.4421,105.6001,106.4137,118606.0
2022-12-22 11:30:00,112.49,112.6,111.81,112.07,107644.0,106.4232,106.5273,105.7799,106.0259,107644.0
2022-12-22 12:00:00,112.04,112.13,111.2,111.26,105817.0,105.9975,106.0826,105.2028,105.2595,105817.0
2022-12-22 12:30:00,111.21,111.33,110.58,110.65,71559.0,105.2122,105.3258,104.6162,104.6824,71559.0
2022-12-22 13:00:00,110.64,110.64,110.16,110.28,78233.0,104.673,104.673,104.2189,104.3324,78233.0
2022-12-22 13:30:00,110.25,110.35,109.76,110.02,99812.0,104.304,104.3986,103.8404,104.0864,99812.0
2022-12-22 14:00:00,109.98,110.28,109.63,110.15,116924.0,104.0486,104.3324,103.7175,104.2094,116924.0
2022-12-22 14:30:00,110.15,111.36,110.15,111.32,93363.0,104.2094,105.3541,104.2094,105.3163,93363.0
2022-12-22 15:00:00,111.33,112.1,111.15,112.04,144677.0,105.3258,106.0542,105.1555,105.9975,144677.0
2022-12-22 15:30:00,112.06,112.1,111.34,111.68,370209.0,106.0164,106.0542,105.3352,105.6569,370209.0
2022-12-23 09:30:00,112.66,113.17,112.08,112.92,153376.0,106.584,107.0665,106.0353,106.83,153376.0
2022-12-23 10:00:00,113.0,114.64,112.88,114.63,112310.0,106.9057,108.4573,106.7922,108.4478,112310.0
2022-12-23 10:30:00,114.64,114.98,114.31,114.33,100025.0,108.4573,108.7789,108.145,108.164,100025.0
2022-12-23 11:00:00,114.32,115.32,114.18,115.0,145513.0,108.1545,109.1006,108.0221,108.7978,145513.0
2022-12-23 11:30:00,114.99,115.39,114.77,114.77,90125.0,108.7884,109.1668,108.5802,108.5802,90125.0
2022-12-23 12:00:00,114.76,114.85,114.39,114.71,68936.0,108.5708,108.6559,108.2207,108.5235,68936.0
2022-12-23 12:30:00,114.7,115.04,114.55,114.55,61270.0,108.514,108.8357,108.3721,108.3721,61270.0
2022-12-23 13:00:00,114.54,114.85,114.47,114.84,67581.0,108.3626,108.6559,108.2964,108.6465,67581.0
2022-12-23 13:30:00,114.86,115.09,114.68,114.94,83985.0,108.6654,108.883,108.4951,108.7411,83985.0
2022-12-23 14:00:00,114.93,115.01,114.45,114.62,61653.0,108.7316,108.8073,108.2775,108.4383,61653.0
2022-12-23 14:30:00,114.61,114.82,114.52,114.76,85436.0,108.4289,108.6275,108.3437,108.5708,85436.0
2022-12-23 15:00:00,114.76,114.92,114.61,114.79,109677.0,108.5708,108.7222,108.4289,108.5992,109677.0
2022-12-23 15:30:00,114.76,115.14,114.63,115.14,354562.0,108.5708,108.9303,108.4478,108.9303,354562.0
2022-12-27 09:30:00,115.74,116.35,115.23,116.32,192401.0,109.4979,110.075,109.0154,110.0466,192401.0
2022-12-27 10:00:00,116.33,116.83,115.86,116.52,116706.0,110.0561,110.5291,109.6115,110.2359,116706.0
2022-12-27 10:30:00,116.55,116.79,116.12,116.12,85721.0,110.2642,110.4913,109.8574,109.8574,85721.0
2022-12-27 11:00:00,116.11,116.34,115.79,115.82,81091.0,109.848,110.0656,109.5452,109.5736,81091.0
2022-12-27 11:30:00,115.86,116.28,115.74,116.23,73677.0,109.6115,110.0088,109.4979,109.9615,73677.0
2022-12-27 12:00:00,116.24,116.32,115.85,116.06,68253.0,109.971,110.0466,109.602,109.8007,68253.0
2022-12-27 12:30:00,116.1,116.19,115.75,116.09,70228.0,109.8385,109.9237,109.5074,109.8291,70228.0
2022-12-27 13:00:00,116.09,116.66,116.0,116.64,90540.0,109.8291,110.3683,109.7439,110.3494,90540.0
2022-12-27 13:30:00,116.64,117.07,116.54,116.58,95384.0,110.3494,110.7562,110.2548,110.2926,95384.0
2022-12-27 14:00:00,116.59,116.66,116.01,116.12,72876.0,110.3021,110.3683,109.7534,109.8574,72876.0
2022-12-27 14:30:00,116.11,116.75,115.92,116.67,116348.0,109.848,110.4535,109.6682,110.3778,116348.0
2022-12-27 15:00:00,116.71,117.04,116.57,116.95,95500.0,110.4156,110.7278,110.2832,110.6427,95500.0
2022-12-27 15:30:00,116.96,117.11,116.59,116.82,273325.0,110.6521,110.794,110.3021,110.5197,273325.0
2022-12-28 09:30:00,116.75,116.99,115.58,115.58,135697.0,110.4535,110.6805,109.3466,109.3466,135697.0
2022-12-28 10:00:00,115.58,115.95,114.1,114.6,171361.0,109.3466,109.6966,107.9464,108.4194,171361.0
2022-12-28 10:30:00,114.6,114.97,114.32,114.76,159950.0,108.4194,108.7695,108.1545,108.5708,159950.0
2022-12-28 11:00:00,114.78,114.99,113.96,114.68,139338.0,108.5897,108.7884,107.8139,108.4951,139338.0
2022-12-28 11:30:00,114.69,114.85,114.24,114.3,87717.0,108.5046,108.6559,108.0788,108.1356,87717.0
2022-12-28 12:00:00,114.3,114.58,114.02,114.57,94540.0,108.1356,108.4005,107.8707,108.391,94540.0
2022-12-28 12:30:00,114.59,115.15,114.59,115.08,77227.0,108.4099,108.9397,108.4099,108.8735,77227.0
2022-12-28 13:00:00,115.08,115.38,114.85,115.12,77012.0,108.8735,109.1573,108.6559,108.9114,77012.0
2022-12-28 13:30:00,115.11,115.18,114.74,114.97,62974.0,108.9019,108.9681,108.5519,108.7695,62974.0
2022-12-28 14:00:00,114.97,115.0,114.59,114.86,65467.0,108.7695,108.7978,108.4099,108.6654,65467.0
2022-12-28 14:30:00,114.83,115.73,114.83,115.23,138356.0,108.637,109.4885,108.637,109.0154,138356.0
2022-12-28 15:00:00,115.22,115.31,114.21,114.25,114511.0,109.006,109.0911,108.0504,108.0883,114511.0
2022-12-28 15:30:00,114.25,114.77,114.17,114.5,315219.0,108.0883,108.5802,108.0126,108.3248,315219.0
2022-12-29 09:30:00,114.52,116.08,114.25,115.76,122195.0,108.3437,109.8196,108.0883,109.5168,122195.0
2022-12-29 10:00:00,115.76,116.31,115.5,115.95,74822.0,109.5168,110.0372,109.2709,109.6966,74822.0
2022-12-29 10:30:00,115.94,116.11,115.29,115.56,58608.0,109.6871,109.848,109.0722,109.3276,58608.0
2022-12-29 11:00:00,115.56,115.95,115.12,115.92,84052.0,109.3276,109.6966,108.9114,109.6682,84052.0
2022-12-29 11:30:00,115.93,116.03,115.67,115.7,61997.0,109.6777,109.7723,109.4317,109.4601,61997.0
2022-12-29 12:00:00,115.67,115.87,115.31,115.36,64095.0,109.4317,109.6209,109.0911,109.1384,64095.0
2022-12-29 12:30:00,115.36,115.56,114.86,115.53,117963.0,109.1384,109.3276,108.6654,109.2993,117963.0
2022-12-29 13:00:00,115.56,115.65,115.22,115.36,59536.0,109.3276,109.4128,109.006,109.1384,59536.0
2022-12-29 13:30:00,115.38,115.47,115.12,115.36,69189.0,109.1573,109.2425,108.9114,109.1384,69189.0
2022-12-29 14:00:00,115.38,116.26,115.37,116.12,72619.0,109.1573,109.9899,109.1479,109.8574,72619.0
2022-12-29 14:30:00,116.14,116.33,116.07,116.28,52750.0,109.8764,110.0561,109.8101,110.0088,52750.0
2022-12-29 15:00:00,116.29,116.41,115.81,116.01,102006.0,110.0183,110.1318,109.5642,109.7534,102006.0
2022-12-29 15:30:00,116.01,116.23,115.72,116.19,255506.0,109.7534,109.9615,109.479,109.9237,255506.0
2022-12-30 09:30:00,115.67,116.76,115.39,116.1,92292.0,109.4317,110.4629,109.1668,109.8385,92292.0
2022-12-30 10:00:00,116.06,116.5,115.93,116.39,110656.0,109.8007,110.2169,109.6777,110.1129,110656.0
2022-12-30 10:30:00,116.39,116.69,116.02,116.27,85464.0,110.1129,110.3967,109.7628,109.9993,85464.0
2022-12-30 11:00:00,116.25,116.25,115.72,115.87,77486.0,109.9804,109.9804,109.479,109.6209,77486.0
2022-12-30 11:30:00,115.86,116.07,115.53,116.07,65180.0,109.6115,109.8101,109.2993,109.8101,65180.0
2022-12-30 12:00:00,116.08,116.46,115.97,116.38,94764.0,109.8196,110.1791,109.7155,110.1034,94764.0
2022-12-30 12:30:00,116.42,116.67,116.35,116.65,68575.0,110.1413,110.3778,110.075,110.3588,68575.0
2022-12-30 13:00:00,116.65,116.72,115.83,116.18,68145.0,110.3588,110.4251,109.5831,109.9142,68145.0
2022-12-30 13:30:00,116.16,116.36,115.98,116.06,81966.0,109.8953,110.0845,109.725,109.8007,81966.0
2022-12-30 14:00:00,116.09,116.21,115.78,116.09,93672.0,109.8291,109.9426,109.5358,109.8291,93672.0
2022-12-30 14:30:00,116.07,116.14,115.81,116.13,72061.0,109.8101,109.8764,109.5642,109.8669,72061.0
2022-12-30 15:00:00,116.14,116.41,115.99,116.12,103673.0,109.8764,110.1318,109.7344,109.8574,103673.0
2022-12-30 15:30:00,116.12,116.63,116.09,116.39,298458.0,109.8574,110.3399,109.8291,110.1129,298458.0
2023-01-03 09:30:00,115.65,115.65,113.82,114.11,512627.0,109.4128,109.4128,107.6815,107.9558,512627.0
2023-01-03 10:00:00,114.12,115.03,113.22,113.6,198485.0,107.9653,108.8262,107.1138,107.4733,198485.0
2023-01-03 10:30:00,113.62,114.43,113.51,114.43,128514.0,107.4923,108.2586,107.3882,108.2586,128514.0
2023-01-03 11:00:00,114.46,114.73,113.37,113.51,138534.0,108.287,108.5424,107.2557,107.3882,138534.0
2023-01-03 11:30:00,113.47,113.52,112.33,112.53,129364.0,107.3504,107.3977,106.2718,106.461,129364.0
2023-01-03 12:00:00,112.53,113.21,112.37,112.62,148863.0,106.461,107.1044,106.3097,106.5462,148863.0
2023-01-03 12:30:00,112.59,112.74,111.77,112.16,80775.0,106.5178,106.6597,105.742,106.111,80775.0
2023-01-03 13:00:00,112.2,112.57,112.03,112.12,87137.0,106.1488,106.4989,105.988,106.0732,87137.0
2023-01-03 13:30:00,112.11,112.15,111.6,111.91,145354.0,106.0637,106.1015,105.5812,105.8745,145354.0
2023-01-03 14:00:00,111.9,111.9,110.98,110.98,113321.0,105.865,105.865,104.9946,104.9946,113321.0
2023-01-03 14:30:00,110.99,111.05,110.32,110.72,163265.0,105.0041,105.0609,104.3702,104.7487,163265.0
2023-01-03 15:00:00,110.71,111.53,110.62,110.98,171712.0,104.7392,105.515,104.6541,104.9946,171712.0
2023-01-03 15:30:00,110.99,111.33,110.79,110.89,426226.0,105.0041,105.3258,104.8149,104.9095,426226.0
2023-01-04 09:30:00,109.08,111.55,109.0,111.41,265455.0,103.1971,105.5339,103.1214,105.4015,265455.0
2023-01-04 10:00:00,111.4,112.14,110.11,110.73,186653.0,105.392,106.0921,104.1716,104.7581,186653.0
2023-01-04 10:30:00,110.73,110.96,110.4,110.59,126348.0,104.7581,104.9757,104.4459,104.6257,126348.0
2023-01-04 11:00:00,110.65,111.78,110.55,111.34,114423.0,104.6824,105.7515,104.5878,105.3352,114423.0
2023-01-04 11:30:00,111.34,111.62,111.08,111.53,103124.0,105.3352,105.6001,105.0892,105.515,103124.0
2023-01-04 12:00:00,111.57,111.65,110.71,110.73,92815.0,105.5528,105.6285,104.7392,104.7581,92815.0
2023-01-04 12:30:00,110.77,111.0,110.52,110.65,140044.0,104.796,105.0136,104.5595,104.6824,140044.0
2023-01-04 13:00:00,110.68,110.84,110.31,110.6,153864.0,104.7108,104.8622,104.3608,104.6351,153864.0
2023-01-04 13:30:00,110.58,110.69,110.3,110.65,118012.0,104.6162,104.7203,104.3513,104.6824,118012.0
2023-01-04 14:00:00,110.57,110.82,109.7,109.83,165974.0,104.6068,104.8433,103.7837,103.9067,165974.0
2023-01-04 14:30:00,109.81,110.16,109.7,110.16,182485.0,103.8877,104.2189,103.7837,104.2189,182485.0
2023-01-04 15:00:00,110.17,110.66,110.08,110.34,236465.0,104.2283,104.6919,104.1432,104.3892,236465.0
2023-01-04 15:30:00,110.32,110.7,110.01,110.57,397838.0,104.3702,104.7297,104.077,104.6068,397838.0
2023-01-05 09:30:00,110.58,113.34,110.25,113.29,442729.0,104.6162,107.2274,104.304,107.1801,442729.0
2023-01-05 10:00:00,113.32,114.95,112.88,114.62,243435.0,107.2084,108.7505,106.7922,108.4383,243435.0
2023-01-05 10:30:00,114.62,115.11,113.94,113.99,176495.0,108.4383,108.9019,107.795,107.8423,176495.0
2023-01-05 11:00:00,114.01,114.27,113.41,113.59,129989.0,107.8612,108.1072,107.2936,107.4639,129989.0
2023-01-05 11:30:00,113.59,113.9,113.04,113.35,91655.0,107.4639,107.7572,106.9435,107.2368,91655.0
2023-01-05 12:00:00,113.4,113.55,113.03,113.22,65343.0,107.2841,107.426,106.9341,107.1138,65343.0
2023-01-05 12:30:00,113.23,113.93,113.15,113.7,137142.0,107.1233,107.7855,107.0476,107.5679,137142.0
2023-01-05 13:00:00,113.77,114.26,113.51,114.23,77012.0,107.6342,108.0977,107.3882,108.0694,77012.0
2023-01-05 13:30:00,114.24,114.76,114.13,114.75,162685.0,108.0788,108.5708,107.9748,108.5613,162685.0
2023-01-05 14:00:00,114.76,115.11,114.7,114.74,137435.0,108.5708,108.9019,108.514,108.5519,137435.0
2023-01-05 14:30:00,114.76,115.69,114.72,115.6,172989.0,108.5708,109.4506,108.5329,109.3655,172989.0
2023-01-05 15:00:00,115.57,115.61,115.16,115.53,120964.0,109.3371,109.3749,108.9492,109.2993,120964.0
2023-01-05 15:30:00,115.52,115.78,115.3,115.71,468739.0,109.2898,109.5358,109.0817,109.4695,468739.0
2023-01-06 09:30:00,116.85,118.42,116.42,117.85,307497.0,110.5481,112.0334,110.1413,111.4941,307497.0
2023-01-06 10:00:00,117.92,119.35,117.83,118.74,246580.0,111.5604,112.9132,111.4752,112.3361,246580.0
2023-01-06 10:30:00,118.79,119.2,118.38,118.62,111700.0,112.3834,112.7713,111.9955,112.2226,111700.0
2023-01-06 11:00:00,118.65,118.79,117.86,118.07,91611.0,112.251,112.3834,111.5036,111.7023,91611.0
2023-01-06 11:30:00,118.08,118.1,117.56,117.79,93186.0,111.7117,111.7306,111.2198,111.4374,93186.0
2023-01-06 12:00:00,117.82,117.95,117.05,117.29,88240.0,111.4657,111.5887,110.7373,110.9643,88240.0
2023-01-06 12:30:00,117.26,117.6,117.23,117.28,75397.0,110.936,111.2576,110.9076,110.9549,75397.0
2023-01-06 13:00:00,117.28,117.31,116.56,116.86,74345.0,110.9549,110.9833,110.2737,110.5575,74345.0
2023-01-06 13:30:00,116.89,116.89,116.06,116.38,122102.0,110.5859,110.5859,109.8007,110.1034,122102.0
2023-01-06 14:00:00,116.38,116.74,116.31,116.54,73887.0,110.1034,110.444,110.0372,110.2548,73887.0
2023-01-06 14:30:00,116.57,117.08,116.57,116.86,101152.0,110.2832,110.7657,110.2832,110.5575,101152.0
2023-01-06 15:00:00,116.86,117.41,116.86,117.1,107207.0,110.5575,111.0779,110.5575,110.7846,107207.0
2023-01-06 15:30:00,117.1,117.31,116.64,116.85,440445.0,110.7846,110.9833,110.3494,110.5481,440445.0
2023-01-09 09:30:00,119.39,119.92,118.16,119.1,242670.0,112.9511,113.4525,111.7874,112.6767,242670.0
2023-01-09 10:00:00,119.05,119.32,117.65,117.71,144383.0,112.6294,112.8849,111.3049,111.3617,144383.0
2023-01-09 10:30:00,117.65,118.4,117.1,118.08,227553.0,111.3049,112.0145,110.7846,111.7117,227553.0
2023-01-09 11:00:00,118.05,118.06,117.36,117.41,148538.0,111.6833,111.6928,111.0306,111.0779,148538.0
2023-01-09 11:30:00,117.39,117.39,116.49,116.53,149360.0,111.0589,111.0589,110.2075,110.2453,149360.0
2023-01-09 12:00:00,116.51,116.69,115.37,115.49,97827.0,110.2264,110.3967,109.1479,109.2614,97827.0
2023-01-09 12:30:00,115.49,115.68,115.07,115.18,99605.0,109.2614,109.4412,108.8641,108.9681,99605.0
2023-01-09 13:00:00,115.19,115.72,114.89,115.6,143342.0,108.9776,109.479,108.6938,109.3655,143342.0
2023-01-09 13:30:00,115.58,116.04,115.21,115.91,171917.0,109.3466,109.7817,108.9965,109.6588,171917.0
2023-01-09 14:00:00,115.93,116.15,115.55,115.83,119541.0,109.6777,109.8858,109.3182,109.5831,119541.0
2023-01-09 14:30:00,115.82,116.11,115.6,116.06,102151.0,109.5736,109.848,109.3655,109.8007,102151.0
2023-01-09 15:00:00,116.06,116.16,115.51,115.51,130656.0,109.8007,109.8953,109.2803,109.2803,130656.0
2023-01-09 15:30:00,115.5,116.03,115.47,115.75,420462.0,109.2709,109.7723,109.2425,109.5074,420462.0
2023-01-10 09:30:00,115.73,116.89,114.99,115.33,187501.0,109.4885,110.5859,108.7884,109.11,187501.0
2023-01-10 10:00:00,115.32,115.66,114.67,114.87,100676.0,109.1006,109.4222,108.4856,108.6748,100676.0
2023-01-10 10:30:00,114.84,114.86,114.08,114.34,150768.0,108.6465,108.6654,107.9275,108.1734,150768.0
2023-01-10 11:00:00,114.29,114.46,114.04,114.09,67529.0,108.1261,108.287,107.8896,107.9369,67529.0
2023-01-10 11:30:00,114.09,114.93,114.04,114.91,90183.0,107.9369,108.7316,107.8896,108.7127,90183.0
2023-01-10 12:00:00,114.92,116.0,114.8,115.52,143552.0,108.7222,109.7439,108.6086,109.2898,143552.0
2023-01-10 12:30:00,115.53,115.75,115.22,115.33,146136.0,109.2993,109.5074,109.006,109.11,146136.0
2023-01-10 13:00:00,115.32,115.5,115.11,115.39,79748.0,109.1006,109.2709,108.9019,109.1668,79748.0
2023-01-10 13:30:00,115.39,115.57,115.26,115.56,70483.0,109.1668,109.3371,109.0438,109.3276,70483.0
2023-01-10 14:00:00,115.56,116.29,115.56,116.03,83278.0,109.3276,110.0183,109.3276,109.7723,83278.0
2023-01-10 14:30:00,116.05,116.16,115.83,115.89,63602.0,109.7912,109.8953,109.5831,109.6398,63602.0
2023-01-10 15:00:00,115.91,116.29,115.8,116.18,117328.0,109.6588,110.0183,109.5547,109.9142,117328.0
2023-01-10 15:30:00,116.19,116.59,116.02,116.5,389404.0,109.9237,110.3021,109.7628,110.2169,389404.0
2023-01-11 09:30:00,118.31,118.77,117.57,118.1,206259.0,111.9293,112.3645,111.2292,111.7306,206259.0
2023-01-11 10:00:00,118.13,118.64,117.5,118.38,210810.0,111.759,112.2415,111.163,111.9955,210810.0
2023-01-11 10:30:00,118.37,118.51,117.5,117.76,134099.0,111.9861,112.1185,111.163,111.409,134099.0
2023-01-11 11:00:00,117.82,118.43,117.62,118.3,98791.0,111.4657,112.0429,111.2765,111.9199,98791.0
2023-01-11 11:30:00,118.36,118.58,118.12,118.26,107686.0,111.9766,112.1848,111.7496,111.882,107686.0
2023-01-11 12:00:00,118.25,118.44,117.71,117.86,80270.0,111.8726,112.0523,111.3617,111.5036,80270.0
2023-01-11 12:30:00,117.89,117.93,117.55,117.79,50542.0,111.532,111.5698,111.2103,111.4374,50542.0
2023-01-11 13:00:00,117.75,117.91,117.21,117.44,78347.0,111.3995,111.5509,110.8886,111.1062,78347.0
2023-01-11 13:30:00,117.5,117.57,117.23,117.35,39692.0,111.163,111.2292,110.9076,111.0211,39692.0
2023-01-11 14:00:00,117.38,117.87,117.17,117.82,53493.0,111.0495,111.5131,110.8508,111.4657,53493.0
2023-01-11 14:30:00,117.83,117.98,117.59,117.71,79414.0,111.4752,111.6171,111.2482,111.3617,79414.0
2023-01-11 15:00:00,117.72,117.99,117.49,117.59,66626.0,111.3711,111.6266,111.1535,111.2482,66626.0
2023-01-11 15:30:00,117.58,117.76,117.23,117.57,356382.0,111.2387,111.409,110.9076,111.2292,356382.0
2023-01-12 09:30:00,118.45,120.71,118.45,120.62,310709.0,112.0618,114.1999,112.0618,114.1147,310709.0
2023-01-12 10:00:00,120.63,121.65,120.44,121.38,198389.0,114.1242,115.0892,113.9444,114.8338,198389.0
2023-01-12 10:30:00,121.38,121.83,120.76,121.13,142909.0,114.8338,115.2595,114.2472,114.5972,142909.0
2023-01-12 11:00:00,121.13,121.2,120.53,120.81,92062.0,114.5972,114.6635,114.0296,114.2945,92062.0
2023-01-12 11:30:00,120.82,120.84,120.26,120.37,73895.0,114.304,114.3229,113.7742,113.8782,73895.0
2023-01-12 12:00:00,120.41,120.87,120.41,120.8,57988.0,113.9161,114.3513,113.9161,114.285,57988.0
2023-01-12 12:30:00,120.83,121.18,120.69,121.15,63853.0,114.3134,114.6445,114.181,114.6162,63853.0
2023-01-12 13:00:00,121.21,121.57,120.77,120.77,119501.0,114.6729,115.0135,114.2566,114.2566,119501.0
2023-01-12 13:30:00,120.86,121.41,120.78,121.36,103753.0,114.3418,114.8621,114.2661,114.8148,103753.0
2023-01-12 14:00:00,121.4,121.41,120.38,120.64,77687.0,114.8527,114.8621,113.8877,114.1337,77687.0
2023-01-12 14:30:00,120.63,120.87,120.5,120.68,89668.0,114.1242,114.3513,114.0012,114.1715,89668.0
2023-01-12 15:00:00,120.68,120.88,120.49,120.72,110721.0,114.1715,114.3607,113.9918,114.2093,110721.0
2023-01-12 15:30:00,120.72,121.11,120.6,121.04,404310.0,114.2093,114.5783,114.0958,114.5121,404310.0
2023-01-13 09:30:00,121.12,121.6,120.24,120.9,128637.0,114.5878,115.0419,113.7552,114.3796,128637.0
2023-01-13 10:00:00,121.05,122.34,120.86,122.34,136343.0,114.5215,115.742,114.3418,115.742,136343.0
2023-01-13 10:30:00,122.47,122.89,122.38,122.78,154896.0,115.865,116.2623,115.7798,116.1582,154896.0
2023-01-13 11:00:00,122.81,122.83,122.2,122.57,65376.0,116.1866,116.2056,115.6095,115.9596,65376.0
2023-01-13 11:30:00,122.55,122.71,122.3,122.32,81928.0,115.9407,116.092,115.7041,115.7231,81928.0
2023-01-13 12:00:00,122.33,122.36,121.84,122.1,80179.0,115.7325,115.7609,115.2689,115.5149,80179.0
2023-01-13 12:30:00,122.1,122.4,122.03,122.34,116988.0,115.5149,115.7987,115.4487,115.742,116988.0
2023-01-13 13:00:00,122.35,122.52,121.73,121.85,123843.0,115.7514,115.9123,115.1649,115.2784,123843.0
2023-01-13 13:30:00,121.88,122.49,121.58,122.43,86175.0,115.3068,115.8839,115.023,115.8271,86175.0
2023-01-13 14:00:00,122.45,122.51,122.04,122.18,99264.0,115.846,115.9028,115.4582,115.5906,99264.0
2023-01-13 14:30:00,122.14,122.17,121.85,122.03,77104.0,115.5528,115.5811,115.2784,115.4487,77104.0
2023-01-13 15:00:00,122.02,122.34,121.98,122.25,95552.0,115.4392,115.742,115.4014,115.6568,95552.0
2023-01-13 15:30:00,122.26,122.73,121.89,121.92,464975.0,115.6663,116.1109,115.3162,115.3446,464975.0
2023-01-17 09:30:00,122.83,125.3,122.63,124.84,397012.0,116.2056,118.5423,116.0163,118.1071,397012.0
2023-01-17 10:00:00,124.88,124.98,124.15,124.28,195470.0,118.145,118.2396,117.4544,117.5773,195470.0
2023-01-17 10:30:00,124.26,124.29,123.4,123.73,125677.0,117.5584,117.5868,116.7448,117.057,125677.0
2023-01-17 11:00:00,123.76,123.77,122.55,122.71,119754.0,117.0854,117.0949,115.9407,116.092,119754.0
2023-01-17 11:30:00,122.7,123.0,122.02,122.06,108385.0,116.0826,116.3664,115.4392,115.4771,108385.0
2023-01-17 12:00:00,122.1,122.52,121.72,121.77,124227.0,115.5149,115.9123,115.1554,115.2027,124227.0
2023-01-17 12:30:00,121.78,121.98,121.31,121.43,113929.0,115.2122,115.4014,114.7675,114.8811,113929.0
2023-01-17 13:00:00,121.41,121.6,121.29,121.54,89381.0,114.8621,115.0419,114.7486,114.9851,89381.0
2023-01-17 13:30:00,121.48,121.63,121.31,121.63,59457.0,114.9284,115.0703,114.7675,115.0703,59457.0
2023-01-17 14:00:00,121.61,122.06,121.61,121.81,47551.0,115.0513,115.4771,115.0513,115.2406,47551.0
2023-01-17 14:30:00,121.82,122.23,121.69,121.69,68095.0,115.25,115.6379,115.127,115.127,68095.0
2023-01-17 15:00:00,121.66,121.95,121.48,121.58,91051.0,115.0987,115.373,114.9284,115.023,91051.0
2023-01-17 15:30:00,121.56,121.95,121.46,121.66,333380.0,115.004,115.373,114.9094,115.0987,333380.0
2023-01-18 09:30:00,122.83,124.71,122.69,124.54,259748.0,116.2056,117.9842,116.0731,117.8233,259748.0
2023-01-18 10:00:00,124.54,125.85,124.31,125.61,223994.0,117.8233,119.0627,117.6057,118.8356,223994.0
2023-01-18 10:30:00,125.68,125.72,124.58,124.74,146074.0,118.9018,118.9397,117.8612,118.0125,146074.0
2023-01-18 11:00:00,124.74,124.82,123.88,123.98,97790.0,118.0125,118.0882,117.1989,117.2935,97790.0
2023-01-18 11:30:00,123.97,123.97,122.87,122.98,84659.0,117.2841,117.2841,116.2434,116.3475,84659.0
2023-01-18 12:00:00,123.01,123.17,121.59,121.7,112733.0,116.3758,116.5272,115.0324,115.1365,112733.0
2023-01-18 12:30:00,121.7,121.77,121.14,121.39,61777.0,115.1365,115.2027,114.6067,114.8432,61777.0
2023-01-18 13:00:00,121.39,121.82,121.2,121.8,91285.0,114.8432,115.25,114.6635,115.2311,91285.0
2023-01-18 13:30:00,121.78,122.06,121.62,121.62,161840.0,115.2122,115.4771,115.0608,115.0608,161840.0
2023-01-18 14:00:00,121.56,121.84,121.3,121.84,54233.0,115.004,115.2689,114.7581,115.2689,54233.0
2023-01-18 14:30:00,121.85,121.92,121.4,121.41,43137.0,115.2784,115.3446,114.8527,114.8621,43137.0
2023-01-18 15:00:00,121.39,121.76,121.01,121.62,84146.0,114.8432,115.1933,114.4837,115.0608,84146.0
2023-01-18 15:30:00,121.59,121.63,121.02,121.31,346383.0,115.0324,115.0703,114.4932,114.7675,346383.0
2023-01-19 09:30:00,120.47,121.52,120.22,120.92,157159.0,113.9728,114.9662,113.7363,114.3986,157159.0
2023-01-19 10:00:00,120.91,121.54,120.28,121.4,88129.0,114.3891,114.9851,113.7931,114.8527,88129.0
2023-01-19 10:30:00,121.43,122.24,121.41,121.66,89794.0,114.8811,115.6474,114.8621,115.0987,89794.0
2023-01-19 11:00:00,121.66,122.11,121.25,121.45,55191.0,115.0987,115.5244,114.7108,114.9,55191.0
2023-01-19 11:30:00,121.44,122.18,121.44,122.16,87691.0,114.8905,115.5906,114.8905,115.5717,87691.0
2023-01-19 12:00:00,122.2,123.21,122.2,123.09,83847.0,115.6095,116.5651,115.6095,116.4515,83847.0
2023-01-19 12:30:00,123.11,123.13,122.73,122.93,61649.0,116.4704,116.4894,116.1109,116.3002,61649.0
2023-01-19 13:00:00,122.96,123.08,122.57,122.67,57673.0,116.3285,116.4421,115.9596,116.0542,57673.0
2023-01-19 13:30:00,122.68,122.74,122.14,122.67,108111.0,116.0636,116.1204,115.5528,116.0542,108111.0
2023-01-19 14:00:00,122.68,123.32,122.6,123.21,56566.0,116.0636,116.6691,115.988,116.5651,56566.0
2023-01-19 14:30:00,123.18,123.43,123.09,123.25,47690.0,116.5367,116.7732,116.4515,116.6029,47690.0
2023-01-19 15:00:00,123.27,123.41,122.95,123.39,82656.0,116.6218,116.7543,116.3191,116.7353,82656.0
2023-01-19 15:30:00,123.41,123.66,123.14,123.22,208206.0,116.7543,116.9908,116.4988,116.5745,208206.0
2023-01-20 09:30:00,123.26,124.14,122.53,123.92,269776.0,116.6124,117.4449,115.9217,117.2368,269776.0
2023-01-20 10:00:00,123.93,124.84,123.82,124.64,146347.0,117.2462,118.1071,117.1422,117.9179,146347.0
2023-01-20 10:30:00,124.65,124.92,124.19,124.87,123675.0,117.9274,118.1828,117.4922,118.1355,123675.0
2023-01-20 11:00:00,124.91,126.15,124.7,125.89,195759.0,118.1734,119.3465,117.9747,119.1005,195759.0
2023-01-20 11:30:00,125.86,125.9,125.21,125.26,91026.0,119.0721,119.11,118.4572,118.5045,91026.0
2023-01-20 12:00:00,125.26,125.53,125.1,125.22,52079.0,118.5045,118.7599,118.3531,118.4667,52079.0
2023-01-20 12:30:00,125.17,125.27,124.9,125.11,60612.0,118.4193,118.514,118.1639,118.3626,60612.0
2023-01-20 13:00:00,125.11,125.15,124.44,124.61,133294.0,118.3626,118.4004,117.7287,117.8896,133294.0
2023-01-20 13:30:00,124.67,125.21,124.63,125.11,77074.0,117.9463,118.4572,117.9085,118.3626,77074.0
2023-01-20 14:00:00,125.12,125.36,124.97,125.26,61515.0,118.372,118.5991,118.2301,118.5045,61515.0
2023-01-20 14:30:00,125.23,125.48,125.1,125.27,74807.0,118.4761,118.7126,118.3531,118.514,74807.0
2023-01-20 15:00:00,125.34,125.52,125.23,125.48,110565.0,118.5802,118.7505,118.4761,118.7126,110565.0
2023-01-20 15:30:00,125.49,125.73,125.25,125.65,314092.0,118.7221,118.9491,118.495,118.8735,314092.0
2023-01-23 09:30:00,126.24,127.25,126.08,126.7,206823.0,119.4316,120.3872,119.2803,119.8668,206823.0
2023-01-23 10:00:00,126.71,127.71,126.6,127.58,166074.0,119.8763,120.8224,119.7722,120.6994,166074.0
2023-01-23 10:30:00,127.55,128.32,126.93,128.31,161770.0,120.671,121.3995,120.0844,121.39,161770.0
2023-01-23 11:00:00,128.33,128.4,127.81,128.11,111585.0,121.4089,121.4751,120.917,121.2008,111585.0
2023-01-23 11:30:00,128.16,128.23,127.61,128.05,80192.0,121.2481,121.3143,120.7278,121.144,80192.0
2023-01-23 12:00:00,128.04,128.26,127.71,128.2,97870.0,121.1346,121.3427,120.8224,121.2859,97870.0
2023-01-23 12:30:00,128.22,128.79,128.06,128.72,252523.0,121.3049,121.8441,121.1535,121.7779,252523.0
2023-01-23 13:00:00,128.71,128.83,127.91,127.94,182278.0,121.7684,121.882,121.0116,121.04,182278.0
2023-01-23 13:30:00,127.92,128.33,127.84,128.16,110428.0,121.021,121.4089,120.9454,121.2481,110428.0
2023-01-23 14:00:00,128.18,128.51,127.51,127.57,159276.0,121.267,121.5792,120.6331,120.6899,159276.0
2023-01-23 14:30:00,127.56,127.62,126.48,126.92,101077.0,120.6805,120.7372,119.6587,120.075,101077.0
2023-01-23 15:00:00,126.9,127.12,126.57,126.79,142167.0,120.056,120.2642,119.7438,119.952,142167.0
2023-01-23 15:30:00,126.79,126.89,126.33,126.88,521930.0,119.952,120.0466,119.5168,120.0371,521930.0
2023-01-24 09:30:00,117.31,127.19,117.31,126.23,264381.0,110.9833,120.3304,110.9833,119.4222,264381.0
2023-01-24 10:00:00,126.22,126.95,125.5,126.59,130071.0,119.4127,120.1034,118.7316,119.7628,130071.0
2023-01-24 10:30:00,126.6,127.21,126.34,127.07,100307.0,119.7722,120.3493,119.5262,120.2169,100307.0
2023-01-24 11:00:00,127.04,127.63,127.03,127.47,113256.0,120.1885,120.7467,120.179,120.5953,113256.0
2023-01-24 11:30:00,127.47,128.12,127.13,127.97,119528.0,120.5953,121.2103,120.2736,121.0683,119528.0
2023-01-24 12:00:00,127.98,128.45,127.5,128.44,124404.0,121.0778,121.5225,120.6237,121.513,124404.0
2023-01-24 12:30:00,128.46,129.13,128.14,128.16,164724.0,121.5319,122.1658,121.2292,121.2481,164724.0
2023-01-24 13:00:00,128.15,128.56,128.01,128.47,103147.0,121.2386,121.6265,121.1062,121.5414,103147.0
2023-01-24 13:30:00,128.47,128.72,128.2,128.67,96882.0,121.5414,121.7779,121.2859,121.7306,96882.0
2023-01-24 14:00:00,128.68,128.99,128.38,128.87,157235.0,121.74,122.0333,121.4562,121.9198,157235.0
2023-01-24 14:30:00,128.88,128.99,128.51,128.9,113413.0,121.9293,122.0333,121.5792,121.9482,113413.0
2023-01-24 15:00:00,128.92,129.61,128.68,129.59,142388.0,121.9671,122.6199,121.74,122.601,142388.0
2023-01-24 15:30:00,129.6,130.74,129.0,130.19,697417.0,122.6104,123.6889,122.0428,123.1686,697417.0
2023-01-25 09:30:00,129.46,130.85,129.28,129.54,250471.0,122.478,123.793,122.3077,122.5537,250471.0
2023-01-25 10:00:00,129.58,130.64,129.48,129.87,209740.0,122.5915,123.5943,122.4969,122.8659,209740.0
2023-01-25 10:30:00,129.81,130.71,129.72,129.94,187503.0,122.8091,123.6606,122.724,122.9321,187503.0
2023-01-25 11:00:00,129.93,130.26,129.05,129.27,237679.0,122.9226,123.2348,122.0901,122.2982,237679.0
2023-01-25 11:30:00,129.31,129.34,128.41,128.62,123010.0,122.3361,122.3645,121.4846,121.6833,123010.0
2023-01-25 12:00:00,128.63,128.89,128.29,128.72,131367.0,121.6927,121.9387,121.3711,121.7779,131367.0
2023-01-25 12:30:00,128.72,129.42,128.69,128.81,102294.0,121.7779,122.4401,121.7495,121.863,102294.0
2023-01-25 13:00:00,128.8,129.65,128.72,129.45,120022.0,121.8536,122.6577,121.7779,122.4685,120022.0
2023-01-25 13:30:00,129.45,130.12,129.45,130.09,141118.0,122.4685,123.1024,122.4685,123.074,141118.0
2023-01-25 14:00:00,130.12,130.45,129.64,129.94,149815.0,123.1024,123.4146,122.6483,122.9321,149815.0
2023-01-25 14:30:00,129.93,130.33,129.85,129.9,115753.0,122.9226,123.3011,122.8469,122.8943,115753.0
2023-01-25 15:00:00,129.91,130.03,129.3,129.55,147305.0,122.9037,123.0172,122.3266,122.5631,147305.0
2023-01-25 15:30:00,129.53,129.9,129.16,129.76,340060.0,122.5442,122.8943,122.1942,122.7618,340060.0
2023-01-26 09:30:00,130.71,132.95,130.4,130.77,249968.0,123.6606,125.7798,123.3673,123.7173,249968.0
2023-01-26 10:00:00,130.63,131.2,129.69,131.2,160951.0,123.5849,124.1241,122.6956,124.1241,160951.0
2023-01-26 10:30:00,131.13,131.6,130.88,130.94,127591.0,124.0579,124.5026,123.8214,123.8782,127591.0
2023-01-26 11:00:00,130.96,131.86,130.73,131.83,101599.0,123.8971,124.7485,123.6795,124.7202,101599.0
2023-01-26 11:30:00,131.84,132.71,131.66,132.68,115327.0,124.7296,125.5527,124.5593,125.5243,115327.0
2023-01-26 12:00:00,132.68,132.98,132.23,132.73,108154.0,125.5243,125.8081,125.0986,125.5716,108154.0
2023-01-26 12:30:00,132.73,133.3,132.72,133.13,122901.0,125.5716,126.1109,125.5622,125.9501,122901.0
2023-01-26 13:00:00,133.16,133.55,132.86,132.91,169439.0,125.9784,126.3474,125.6946,125.7419,169439.0
2023-01-26 13:30:00,132.91,133.73,132.9,133.54,162030.0,125.7419,126.5177,125.7325,126.3379,162030.0
2023-01-26 14:00:00,133.58,134.1,133.42,133.76,137918.0,126.3758,126.8677,126.2244,126.5461,137918.0
2023-01-26 14:30:00,133.77,134.27,133.77,134.21,177022.0,126.5555,127.0286,126.5555,126.9718,177022.0
2023-01-26 15:00:00,134.22,134.69,134.19,134.43,206213.0,126.9813,127.4259,126.9529,127.1799,206213.0
2023-01-26 15:30:00,134.41,135.42,134.26,135.32,617645.0,127.161,128.1165,127.0191,128.0219,617645.0
2023-01-27 09:30:00,135.16,135.86,134.41,135.61,225473.0,127.8706,128.5328,127.161,128.2963,225473.0
2023-01-27 10:00:00,135.51,136.46,135.26,135.3,180520.0,128.2017,129.1005,127.9652,128.003,180520.0
2023-01-27 10:30:00,135.26,135.5,133.06,133.39,270345.0,127.9652,128.1922,125.8838,126.196,270345.0
2023-01-27 11:00:00,133.35,134.18,132.65,134.13,226584.0,126.1582,126.9434,125.4959,126.8961,226584.0
2023-01-27 11:30:00,134.16,134.31,133.22,133.41,87959.0,126.9245,127.0664,126.0352,126.215,87959.0
2023-01-27 12:00:00,133.37,133.37,132.4,132.58,82791.0,126.1771,126.1771,125.2594,125.4297,82791.0
2023-01-27 12:30:00,132.56,133.43,132.51,133.35,63329.0,125.4108,126.2339,125.3635,126.1582,63329.0
2023-01-27 13:00:00,133.35,133.67,133.07,133.07,64441.0,126.1582,126.4609,125.8933,125.8933,64441.0
2023-01-27 13:30:00,133.09,133.3,132.69,132.88,104618.0,125.9122,126.1109,125.5338,125.7135,104618.0
2023-01-27 14:00:00,132.89,133.29,132.79,132.96,117458.0,125.723,126.1014,125.6284,125.7892,117458.0
2023-01-27 14:30:00,132.93,133.07,132.61,132.84,110849.0,125.7608,125.8933,125.4581,125.6757,110849.0
2023-01-27 15:00:00,132.86,133.41,132.84,133.27,147160.0,125.6946,126.215,125.6757,126.0825,147160.0
2023-01-27 15:30:00,133.27,133.39,132.7,132.82,356974.0,126.0825,126.196,125.5432,125.6568,356974.0
2023-01-30 09:30:00,132.2,133.5,131.21,131.6,221066.0,125.0702,126.3001,124.1336,124.5026,221066.0
2023-01-30 10:00:00,131.53,132.37,131.42,131.84,150494.0,124.4363,125.231,124.3323,124.7296,150494.0
2023-01-30 10:30:00,131.83,132.68,131.57,132.19,161446.0,124.7202,125.5243,124.4742,125.0607,161446.0
2023-01-30 11:00:00,132.19,132.52,131.42,131.44,167794.0,125.0607,125.373,124.3323,124.3512,167794.0
2023-01-30 11:30:00,131.42,131.51,130.23,130.42,183619.0,124.3323,124.4174,123.2065,123.3862,183619.0
2023-01-30 12:00:00,130.39,130.89,130.23,130.42,91166.0,123.3578,123.8309,123.2065,123.3862,91166.0
2023-01-30 12:30:00,130.44,130.84,130.14,130.27,106600.0,123.4051,123.7836,123.1213,123.2443,106600.0
2023-01-30 13:00:00,130.23,130.61,130.22,130.26,144454.0,123.2065,123.566,123.197,123.2348,144454.0
2023-01-30 13:30:00,130.26,130.33,129.6,129.75,222101.0,123.2348,123.3011,122.6104,122.7523,222101.0
2023-01-30 14:00:00,129.78,130.5,129.66,130.17,159324.0,122.7807,123.4619,122.6672,123.1497,159324.0
2023-01-30 14:30:00,130.18,130.34,129.67,129.67,95837.0,123.1592,123.3105,122.6767,122.6767,95837.0
2023-01-30 15:00:00,129.64,130.19,129.41,129.56,235964.0,122.6483,123.1686,122.4307,122.5726,235964.0
2023-01-30 15:30:00,129.58,130.31,129.01,129.14,575622.0,122.5915,123.2821,122.0523,122.1752,575622.0
2023-01-31 09:30:00,131.55,133.0,127.66,129.05,465372.0,124.4553,125.8271,120.7751,122.0901,465372.0
2023-01-31 10:00:00,129.05,130.49,128.7,129.43,185630.0,122.0901,123.4524,121.759,122.4496,185630.0
2023-01-31 10:30:00,129.44,130.69,129.18,129.73,144991.0,122.4591,123.6416,122.2131,122.7334,144991.0
2023-01-31 11:00:00,129.77,130.22,128.02,130.14,218883.0,122.7713,123.197,121.1156,123.1213,218883.0
2023-01-31 11:30:00,130.14,130.38,128.62,128.86,173274.0,123.1213,123.3484,121.6833,121.9103,173274.0
2023-01-31 12:00:00,128.83,129.57,128.1,129.15,134435.0,121.882,122.582,121.1913,122.1847,134435.0
2023-01-31 12:30:00,129.17,129.32,128.45,128.47,120887.0,122.2036,122.3455,121.5225,121.5414,120887.0
2023-01-31 13:00:00,128.47,128.5,127.63,127.81,237469.0,121.5414,121.5698,120.7467,120.917,237469.0
2023-01-31 13:30:00,127.81,128.4,126.94,127.34,259820.0,120.917,121.4751,120.0939,120.4723,259820.0
2023-01-31 14:00:00,127.36,128.31,127.14,128.14,202095.0,120.4912,121.39,120.2831,121.2292,202095.0
2023-01-31 14:30:00,128.13,128.3,127.49,127.71,223344.0,121.2197,121.3805,120.6142,120.8224,223344.0
2023-01-31 15:00:00,127.71,127.72,126.71,126.96,271616.0,120.8224,120.8318,119.8763,120.1128,271616.0
2023-01-31 15:30:00,126.96,128.54,126.96,128.51,561350.0,120.1128,121.6076,120.1128,121.5792,561350.0
2023-02-01 09:30:00,128.85,129.1,127.21,127.6,165432.0,121.9009,122.1374,120.3493,120.7183,165432.0
2023-02-01 10:00:00,127.66,127.66,125.7,126.35,237321.0,120.7751,120.7751,118.9208,119.5357,237321.0
2023-02-01 10:30:00,126.32,126.32,124.01,124.23,241804.0,119.5073,119.5073,117.3219,117.53,241804.0
2023-02-01 11:00:00,124.19,124.54,123.8,123.97,405156.0,117.4922,117.8233,117.1232,117.2841,405156.0
2023-02-01 11:30:00,123.96,124.41,122.83,122.83,261026.0,117.2746,117.7003,116.2056,116.2056,261026.0
2023-02-01 12:00:00,122.83,122.93,121.87,122.32,251815.0,116.2056,116.3002,115.2973,115.7231,251815.0
2023-02-01 12:30:00,122.34,123.18,122.29,123.09,174914.0,115.742,116.5367,115.6947,116.4515,174914.0
2023-02-01 13:00:00,123.08,123.43,122.72,122.95,139391.0,116.4421,116.7732,116.1015,116.3191,139391.0
2023-02-01 13:30:00,122.97,123.44,122.66,123.06,129429.0,116.338,116.7827,116.0447,116.4231,129429.0
2023-02-01 14:00:00,123.0,123.39,122.57,122.99,156703.0,116.3664,116.7353,115.9596,116.3569,156703.0
2023-02-01 14:30:00,123.02,124.0,122.5,123.68,299338.0,116.3853,117.3125,115.8933,117.0097,299338.0
2023-02-01 15:00:00,123.73,124.02,123.11,123.5,240525.0,117.057,117.3314,116.4704,116.8394,240525.0
2023-02-01 15:30:00,123.51,124.34,122.68,123.03,686549.0,116.8489,117.6341,116.0636,116.3948,686549.0
2023-02-02 09:30:00,122.76,122.83,119.58,119.92,394604.0,116.1393,116.2056,113.1308,113.4525,394604.0
2023-02-02 10:00:00,119.89,121.04,119.75,120.21,302991.0,113.4241,114.5121,113.2917,113.7269,302991.0
2023-02-02 10:30:00,120.2,121.2,120.18,120.94,255748.0,113.7174,114.6635,113.6985,114.4175,255748.0
2023-02-02 11:00:00,120.94,121.77,120.89,120.99,213674.0,114.4175,115.2027,114.3702,114.4648,213674.0
2023-02-02 11:30:00,121.0,121.09,120.41,120.5,214060.0,114.4742,114.5594,113.9161,114.0012,214060.0
2023-02-02 12:00:00,120.52,120.52,119.33,120.14,141530.0,114.0201,114.0201,112.8943,113.6606,141530.0
2023-02-02 12:30:00,120.19,120.3,119.09,119.41,181008.0,113.7079,113.812,112.6673,112.97,181008.0
2023-02-02 13:00:00,119.44,120.4,119.37,119.76,147627.0,112.9984,113.9066,112.9322,113.3011,147627.0
2023-02-02 13:30:00,119.76,119.79,118.89,119.3,255092.0,113.3011,113.3295,112.478,112.8659,255092.0
2023-02-02 14:00:00,119.3,119.3,118.13,118.16,182322.0,112.8659,112.8659,111.759,111.7874,182322.0
2023-02-02 14:30:00,118.16,118.85,118.09,118.5,173741.0,111.7874,112.4402,111.7212,112.1091,173741.0
2023-02-02 15:00:00,118.53,119.61,118.5,119.03,219644.0,112.1375,113.1592,112.1091,112.6105,219644.0
2023-02-02 15:30:00,119.04,120.0,118.99,119.9,594895.0,112.62,113.5282,112.5726,113.4336,594895.0
2023-02-03 09:30:00,120.57,121.77,119.9,120.11,232252.0,114.0674,115.2027,113.4336,113.6322,232252.0
2023-02-03 10:00:00,120.04,121.88,119.72,121.53,244697.0,113.566,115.3068,113.2633,114.9757,244697.0
2023-02-03 10:30:00,121.61,121.62,120.35,120.61,125441.0,115.0513,115.0608,113.8593,114.1053,125441.0
2023-02-03 11:00:00,120.58,120.59,119.76,119.9,161788.0,114.0769,114.0864,113.3011,113.4336,161788.0
2023-02-03 11:30:00,119.84,119.93,118.6,119.0,129628.0,113.3768,113.462,112.2037,112.5821,129628.0
2023-02-03 12:00:00,119.04,119.58,118.59,119.56,118929.0,112.62,113.1308,112.1942,113.1119,118929.0
2023-02-03 12:30:00,119.54,120.06,119.52,119.52,126548.0,113.093,113.5849,113.0741,113.0741,126548.0
2023-02-03 13:00:00,119.51,119.51,118.72,118.94,127888.0,113.0646,113.0646,112.3172,112.5253,127888.0
2023-02-03 13:30:00,118.91,119.4,118.85,119.1,72897.0,112.497,112.9605,112.4402,112.6767,72897.0
2023-02-03 14:00:00,119.06,119.08,118.68,118.86,119227.0,112.6389,112.6578,112.2794,112.4497,119227.0
2023-02-03 14:30:00,118.83,119.22,118.77,118.84,80636.0,112.4213,112.7902,112.3645,112.4307,80636.0
2023-02-03 15:00:00,118.84,118.91,118.56,118.81,123686.0,112.4307,112.497,112.1658,112.4024,123686.0
2023-02-03 15:30:00,118.79,119.0,118.04,118.18,360597.0,112.3834,112.5821,111.6739,111.8063,360597.0
2023-02-06 09:30:00,118.54,119.41,115.85,116.03,280807.0,112.1469,112.97,109.602,109.7723,280807.0
2023-02-06 10:00:00,115.97,116.28,114.59,115.07,252394.0,109.7155,110.0088,108.4099,108.8641,252394.0
2023-02-06 10:30:00,115.04,115.2,114.11,114.79,189239.0,108.8357,108.9871,107.9558,108.5992,189239.0
2023-02-06 11:00:00,114.73,115.96,114.64,115.92,180759.0,108.5424,109.7061,108.4573,109.6682,180759.0
2023-02-06 11:30:00,115.92,116.11,115.26,115.3,96209.0,109.6682,109.848,109.0438,109.0817,96209.0
2023-02-06 12:00:00,115.3,115.81,115.09,115.23,100891.0,109.0817,109.5642,108.883,109.0154,100891.0
2023-02-06 12:30:00,115.21,115.78,115.14,115.23,104048.0,108.9965,109.5358,108.9303,109.0154,104048.0
2023-02-06 13:00:00,115.24,115.85,115.11,115.66,61632.0,109.0249,109.602,108.9019,109.4222,61632.0
2023-02-06 13:30:00,115.64,115.95,115.37,115.92,104127.0,109.4033,109.6966,109.1479,109.6682,104127.0
2023-02-06 14:00:00,115.95,116.07,115.64,116.03,102488.0,109.6966,109.8101,109.4033,109.7723,102488.0
2023-02-06 14:30:00,116.05,116.51,115.86,116.43,194788.0,109.7912,110.2264,109.6115,110.1507,194788.0
2023-02-06 15:00:00,116.41,116.44,115.82,115.95,159843.0,110.1318,110.1602,109.5736,109.6966,159843.0
2023-02-06 15:30:00,115.93,116.48,115.81,116.41,399996.0,109.6777,110.198,109.5642,110.1318,399996.0
2023-02-07 09:30:00,116.78,118.33,116.78,118.19,360822.0,110.4818,111.9482,110.4818,111.8158,360822.0
2023-02-07 10:00:00,118.16,118.7,117.92,118.44,209394.0,111.7874,112.2983,111.5604,112.0523,209394.0
2023-02-07 10:30:00,118.44,119.42,117.95,119.33,212326.0,112.0523,112.9795,111.5887,112.8943,212326.0
2023-02-07 11:00:00,119.3,120.47,119.26,120.33,303440.0,112.8659,113.9728,112.8281,113.8404,303440.0
2023-02-07 11:30:00,120.34,121.05,120.28,120.93,204322.0,113.8498,114.5215,113.7931,114.408,204322.0
2023-02-07 12:00:00,120.97,121.34,120.78,120.88,220107.0,114.4459,114.7959,114.2661,114.3607,220107.0
2023-02-07 12:30:00,120.89,121.72,120.65,121.54,214391.0,114.3702,115.1554,114.1431,114.9851,214391.0
2023-02-07 13:00:00,121.59,121.85,120.2,120.23,142763.0,115.0324,115.2784,113.7174,113.7458,142763.0
2023-02-07 13:30:00,120.22,120.34,119.75,120.07,170724.0,113.7363,113.8498,113.2917,113.5944,170724.0
2023-02-07 14:00:00,120.07,121.58,120.07,121.5,146354.0,113.5944,115.023,113.5944,114.9473,146354.0
2023-02-07 14:30:00,121.53,121.74,121.31,121.57,203285.0,114.9757,115.1743,114.7675,115.0135,203285.0
2023-02-07 15:00:00,121.57,122.22,121.17,122.16,250360.0,115.0135,115.6284,114.6351,115.5717,250360.0
2023-02-07 15:30:00,122.17,122.64,121.97,122.25,539705.0,115.5811,116.0258,115.3919,115.6568,539705.0
2023-02-08 09:30:00,122.1,122.72,121.3,121.73,205260.0,115.5149,116.1015,114.7581,115.1649,205260.0
2023-02-08 10:00:00,121.62,122.26,121.31,121.67,167013.0,115.0608,115.6663,114.7675,115.1081,167013.0
2023-02-08 10:30:00,121.62,121.67,120.0,120.29,144337.0,115.0608,115.1081,113.5282,113.8025,144337.0
2023-02-08 11:00:00,120.33,120.88,120.0,120.13,136066.0,113.8404,114.3607,113.5282,113.6512,136066.0
2023-02-08 11:30:00,120.13,120.26,119.58,120.06,86060.0,113.6512,113.7742,113.1308,113.5849,86060.0
2023-02-08 12:00:00,120.03,120.4,119.71,120.4,89645.0,113.5566,113.9066,113.2538,113.9066,89645.0
2023-02-08 12:30:00,120.38,120.74,120.09,120.72,114150.0,113.8877,114.2283,113.6133,114.2093,114150.0
2023-02-08 13:00:00,120.73,121.55,120.73,121.43,110920.0,114.2188,114.9946,114.2188,114.8811,110920.0
2023-02-08 13:30:00,121.44,121.77,121.28,121.5,111767.0,114.8905,115.2027,114.7391,114.9473,111767.0
2023-02-08 14:00:00,121.46,121.99,121.29,121.96,106261.0,114.9094,115.4109,114.7486,115.3825,106261.0
2023-02-08 14:30:00,121.99,122.29,121.74,121.84,103508.0,115.4109,115.6947,115.1743,115.2689,103508.0
2023-02-08 15:00:00,121.83,121.87,121.36,121.63,120847.0,115.2595,115.2973,114.8148,115.0703,120847.0
2023-02-08 15:30:00,121.65,122.33,121.56,121.56,336193.0,115.0892,115.7325,115.004,115.004,336193.0
2023-02-09 09:30:00,121.5,121.79,119.75,119.89,215720.0,114.9473,115.2216,113.2917,113.4241,215720.0
2023-02-09 10:00:00,119.88,121.66,119.88,121.65,169246.0,113.4146,115.0987,113.4146,115.0892,169246.0
2023-02-09 10:30:00,121.64,122.31,121.25,121.77,165797.0,115.0797,115.7136,114.7108,115.2027,165797.0
2023-02-09 11:00:00,121.74,122.13,121.15,122.1,106325.0,115.1743,115.5433,114.6162,115.5149,106325.0
2023-02-09 11:30:00,122.05,122.19,121.44,121.5,83302.0,115.4676,115.6001,114.8905,114.9473,83302.0
2023-02-09 12:00:00,121.43,121.63,121.25,121.26,85265.0,114.8811,115.0703,114.7108,114.7202,85265.0
2023-02-09 12:30:00,121.25,121.32,120.35,120.43,125020.0,114.7108,114.777,113.8593,113.935,125020.0
2023-02-09 13:00:00,120.43,120.78,120.36,120.65,63389.0,113.935,114.2661,113.8688,114.1431,63389.0
2023-02-09 13:30:00,120.68,121.44,120.64,121.41,75978.0,114.1715,114.8905,114.1337,114.8621,75978.0
2023-02-09 14:00:00,121.41,121.61,120.77,120.94,94254.0,114.8621,115.0513,114.2566,114.4175,94254.0
2023-02-09 14:30:00,120.99,121.16,120.64,120.83,90784.0,114.4648,114.6256,114.1337,114.3134,90784.0
2023-02-09 15:00:00,120.83,120.99,120.62,120.7,121028.0,114.3134,114.4648,114.1147,114.1904,121028.0
2023-02-09 15:30:00,120.71,121.02,120.53,120.79,291775.0,114.1999,114.4932,114.0296,114.2756,291775.0
2023-02-10 09:30:00,122.58,124.23,122.58,123.69,200716.0,115.969,117.53,115.969,117.0192,200716.0
2023-02-10 10:00:00,123.72,124.23,123.3,124.07,262625.0,117.0476,117.53,116.6502,117.3787,262625.0
2023-02-10 10:30:00,124.07,124.37,123.67,124.32,138941.0,117.3787,117.6625,117.0002,117.6152,138941.0
2023-02-10 11:00:00,124.31,125.35,124.19,124.9,106843.0,117.6057,118.5896,117.4922,118.1639,106843.0
2023-02-10 11:30:00,124.88,125.92,124.67,125.91,158928.0,118.145,119.1289,117.9463,119.1194,158928.0
2023-02-10 12:00:00,125.89,125.93,125.32,125.51,126564.0,119.1005,119.1384,118.5613,118.741,126564.0
2023-02-10 12:30:00,125.5,126.07,125.42,126.07,72173.0,118.7316,119.2708,118.6559,119.2708,72173.0
2023-02-10 13:00:00,126.09,126.64,126.07,126.49,78893.0,119.2897,119.8101,119.2708,119.6682,78893.0
2023-02-10 13:30:00,126.5,126.56,126.02,126.31,68211.0,119.6776,119.7344,119.2235,119.4979,68211.0
2023-02-10 14:00:00,126.32,126.57,126.14,126.31,96586.0,119.5073,119.7438,119.337,119.4979,96586.0
2023-02-10 14:30:00,126.3,126.62,126.26,126.57,111576.0,119.4884,119.7911,119.4506,119.7438,111576.0
2023-02-10 15:00:00,126.58,126.9,126.07,126.58,192448.0,119.7533,120.056,119.2708,119.7533,192448.0
2023-02-10 15:30:00,126.58,127.08,126.47,126.79,381818.0,119.7533,120.2263,119.6492,119.952,381818.0
2023-02-13 09:30:00,126.12,126.5,125.14,125.92,173700.0,119.3181,119.6776,118.391,119.1289,173700.0
2023-02-13 10:00:00,125.93,126.29,125.48,125.83,82207.0,119.1384,119.4789,118.7126,119.0438,82207.0
2023-02-13 10:30:00,125.79,126.13,125.31,125.36,112682.0,119.0059,119.3276,118.5518,118.5991,112682.0
2023-02-13 11:00:00,125.35,125.71,125.26,125.48,104052.0,118.5896,118.9302,118.5045,118.7126,104052.0
2023-02-13 11:30:00,125.49,126.01,125.35,125.94,92626.0,118.7221,119.214,118.5896,119.1478,92626.0
2023-02-13 12:00:00,125.92,126.14,125.75,126.04,68859.0,119.1289,119.337,118.9681,119.2424,68859.0
2023-02-13 12:30:00,126.04,126.51,125.97,126.35,84141.0,119.2424,119.6871,119.1762,119.5357,84141.0
2023-02-13 13:00:00,126.35,127.05,126.28,126.91,105584.0,119.5357,120.198,119.4695,120.0655,105584.0
2023-02-13 13:30:00,126.91,127.37,126.91,127.33,104259.0,120.0655,120.5007,120.0655,120.4629,104259.0
2023-02-13 14:00:00,127.31,127.62,127.25,127.35,121919.0,120.4439,120.7372,120.3872,120.4818,121919.0
2023-02-13 14:30:00,127.34,127.69,127.28,127.62,143342.0,120.4723,120.8034,120.4156,120.7372,143342.0
2023-02-13 15:00:00,127.59,127.63,126.5,127.18,191337.0,120.7088,120.7467,119.6776,120.3209,191337.0
2023-02-13 15:30:00,127.22,127.86,127.18,127.78,563064.0,120.3588,120.9643,120.3209,120.8886,563064.0
2023-02-14 09:30:00,126.87,127.78,126.55,127.53,143561.0,120.0277,120.8886,119.7249,120.6521,143561.0
2023-02-14 10:00:00,127.6,128.32,127.31,128.25,152964.0,120.7183,121.3995,120.4439,121.3332,152964.0
2023-02-14 10:30:00,128.3,128.37,127.25,127.63,124527.0,121.3805,121.4468,120.3872,120.7467,124527.0
2023-02-14 11:00:00,127.59,127.8,127.16,127.4,103462.0,120.7088,120.9075,120.302,120.5291,103462.0
2023-02-14 11:30:00,127.4,127.45,126.79,127.19,100735.0,120.5291,120.5764,119.952,120.3304,100735.0
2023-02-14 12:00:00,127.22,128.14,127.18,128.02,77838.0,120.3588,121.2292,120.3209,121.1156,77838.0
2023-02-14 12:30:00,127.96,128.32,127.77,128.27,75833.0,121.0589,121.3995,120.8791,121.3522,75833.0
2023-02-14 13:00:00,128.29,129.08,128.19,129.0,154630.0,121.3711,122.1185,121.2765,122.0428,154630.0
2023-02-14 13:30:00,129.01,129.22,128.61,129.12,136743.0,122.0523,122.2509,121.6738,122.1563,136743.0
2023-02-14 14:00:00,129.14,129.21,128.61,128.88,110191.0,122.1752,122.2415,121.6738,121.9293,110191.0
2023-02-14 14:30:00,128.89,128.96,128.38,128.38,106319.0,121.9387,122.0049,121.4562,121.4562,106319.0
2023-02-14 15:00:00,128.4,128.88,128.13,128.67,224915.0,121.4751,121.9293,121.2197,121.7306,224915.0
2023-02-14 15:30:00,128.67,129.36,128.56,128.65,512647.0,121.7306,122.3834,121.6265,121.7117,512647.0
2023-02-15 09:30:00,126.44,126.93,125.68,126.56,174413.0,120.3267,120.793,119.6034,120.4409,174413.0
2023-02-15 10:00:00,126.47,127.29,126.45,126.97,101919.0,120.3552,121.1356,120.3362,120.831,101919.0
2023-02-15 10:30:00,126.93,127.42,126.58,127.14,164833.0,120.793,121.2593,120.4599,120.9928,164833.0
2023-02-15 11:00:00,127.06,127.17,126.41,126.54,155901.0,120.9167,121.0214,120.2981,120.4218,155901.0
2023-02-15 11:30:00,126.52,126.67,126.16,126.39,114585.0,120.4028,120.5455,120.0602,120.2791,114585.0
2023-02-15 12:00:00,126.37,126.62,125.27,125.29,72803.0,120.2601,120.498,119.2132,119.2323,72803.0
2023-02-15 12:30:00,125.35,126.34,125.34,126.25,91249.0,119.2894,120.2315,119.2799,120.1459,91249.0
2023-02-15 13:00:00,126.27,126.59,126.09,126.55,94275.0,120.1649,120.4694,119.9936,120.4313,94275.0
2023-02-15 13:30:00,126.57,126.98,126.44,126.89,113269.0,120.4504,120.8406,120.3267,120.7549,113269.0
2023-02-15 14:00:00,126.91,127.02,126.69,126.87,125197.0,120.7739,120.8786,120.5646,120.7359,125197.0
2023-02-15 14:30:00,126.88,127.23,126.88,127.12,196201.0,120.7454,121.0785,120.7454,120.9738,196201.0
2023-02-15 15:00:00,127.12,127.4,127.03,127.19,179396.0,120.9738,121.2403,120.8881,121.0404,179396.0
2023-02-15 15:30:00,127.18,127.32,126.9,127.11,340391.0,121.0309,121.1641,120.7644,120.9643,340391.0
2023-02-16 09:30:00,126.6,128.07,126.41,127.08,144086.0,120.4789,121.8779,120.2981,120.9357,144086.0
2023-02-16 10:00:00,127.05,127.46,126.38,126.85,135741.0,120.9072,121.2974,120.2696,120.7168,135741.0
2023-02-16 10:30:00,126.89,127.86,126.79,127.8,117895.0,120.7549,121.678,120.6597,121.6209,117895.0
2023-02-16 11:00:00,127.78,128.28,127.4,128.25,104874.0,121.6019,122.0777,121.2403,122.0492,104874.0
2023-02-16 11:30:00,128.25,128.58,127.88,128.41,65032.0,122.0492,122.3632,121.697,122.2014,65032.0
2023-02-16 12:00:00,128.41,128.62,128.04,128.11,98048.0,122.2014,122.4013,121.8493,121.9159,98048.0
2023-02-16 12:30:00,128.14,128.19,127.31,127.45,90753.0,121.9445,121.9921,121.1546,121.2878,90753.0
2023-02-16 13:00:00,127.47,127.53,126.96,127.13,96218.0,121.3069,121.364,120.8215,120.9833,96218.0
2023-02-16 13:30:00,127.13,127.59,126.92,127.59,149606.0,120.9833,121.4211,120.7835,121.4211,149606.0
2023-02-16 14:00:00,127.58,128.19,127.57,128.12,101830.0,121.4115,121.9921,121.402,121.9254,101830.0
2023-02-16 14:30:00,128.12,128.29,127.72,127.73,105167.0,121.9254,122.0872,121.5448,121.5543,105167.0
2023-02-16 15:00:00,127.74,127.78,126.75,126.79,164257.0,121.5638,121.6019,120.6217,120.6597,164257.0
2023-02-16 15:30:00,126.79,126.79,126.19,126.51,335615.0,120.6597,120.6597,120.0888,120.3933,335615.0
2023-02-17 09:30:00,124.72,125.0,122.17,122.66,292815.0,118.6898,118.9563,116.2631,116.7294,292815.0
2023-02-17 10:00:00,122.74,123.87,122.35,123.63,135174.0,116.8056,117.8809,116.4344,117.6525,135174.0
2023-02-17 10:30:00,123.65,124.21,123.1,123.49,120744.0,117.6716,118.2045,117.1482,117.5193,120744.0
2023-02-17 11:00:00,123.51,123.96,123.1,123.2,115457.0,117.5383,117.9666,117.1482,117.2433,115457.0
2023-02-17 11:30:00,123.19,123.79,122.69,122.7,110361.0,117.2338,117.8048,116.758,116.7675,110361.0
2023-02-17 12:00:00,122.66,122.93,122.4,122.71,106588.0,116.7294,116.9864,116.482,116.777,106588.0
2023-02-17 12:30:00,122.7,122.74,121.67,121.96,143700.0,116.7675,116.8056,115.7873,116.0633,143700.0
2023-02-17 13:00:00,121.94,122.37,121.7,122.11,98883.0,116.0442,116.4535,115.8158,116.206,98883.0
2023-02-17 13:30:00,122.12,122.12,121.55,121.89,105297.0,116.2155,116.2155,115.6731,115.9967,105297.0
2023-02-17 14:00:00,121.9,122.29,121.74,122.22,101933.0,116.0062,116.3773,115.8539,116.3107,101933.0
2023-02-17 14:30:00,122.22,123.03,122.19,122.95,161977.0,116.3107,117.0815,116.2822,117.0054,161977.0
2023-02-17 15:00:00,122.98,123.05,122.24,122.27,140830.0,117.034,117.1006,116.3297,116.3583,140830.0
2023-02-17 15:30:00,122.28,122.59,121.93,122.5,391947.0,116.3678,116.6628,116.0347,116.5772,391947.0
2023-02-21 09:30:00,121.67,124.28,121.67,123.75,268804.0,115.7873,118.2711,115.7873,117.7667,268804.0
2023-02-21 10:00:00,123.72,124.71,123.3,123.55,153426.0,117.7382,118.6803,117.3385,117.5764,153426.0
2023-02-21 10:30:00,123.51,124.32,123.13,123.65,128220.0,117.5383,118.3092,117.1767,117.6716,128220.0
2023-02-21 11:00:00,123.68,124.05,123.61,123.92,82384.0,117.7001,118.0522,117.6335,117.9285,82384.0
2023-02-21 11:30:00,123.95,124.0,123.19,123.2,113072.0,117.9571,118.0046,117.2338,117.2433,113072.0
2023-02-21 12:00:00,123.19,123.87,123.03,123.87,81285.0,117.2338,117.8809,117.0815,117.8809,81285.0
2023-02-21 12:30:00,123.89,124.04,123.64,123.92,63718.0,117.9,118.0427,117.662,117.9285,63718.0
2023-02-21 13:00:00,123.89,124.0,123.24,123.24,84755.0,117.9,118.0046,117.2814,117.2814,84755.0
2023-02-21 13:30:00,123.24,123.26,123.01,123.05,103685.0,117.2814,117.3004,117.0625,117.1006,103685.0
2023-02-21 14:00:00,123.05,123.09,122.49,122.7,104638.0,117.1006,117.1386,116.5676,116.7675,104638.0
2023-02-21 14:30:00,122.71,123.58,122.64,123.53,115237.0,116.777,117.6049,116.7104,117.5574,115237.0
2023-02-21 15:00:00,123.55,123.96,123.23,123.31,129199.0,117.5764,117.9666,117.2719,117.348,129199.0
2023-02-21 15:30:00,123.31,123.71,122.94,123.07,342660.0,117.348,117.7287,116.9959,117.1196,342660.0
2023-02-22 09:30:00,122.66,124.85,122.36,123.8,159905.0,116.7294,118.8135,116.4439,117.8143,159905.0
2023-02-22 10:00:00,123.85,124.44,122.93,122.94,189519.0,117.8619,118.4234,116.9864,116.9959,189519.0
2023-02-22 10:30:00,122.95,123.66,122.36,123.56,145738.0,117.0054,117.6811,116.4439,117.5859,145738.0
2023-02-22 11:00:00,123.57,124.19,123.56,124.03,139930.0,117.5954,118.1855,117.5859,118.0332,139930.0
2023-02-22 11:30:00,123.94,123.97,123.44,123.77,85344.0,117.9475,117.9761,117.4717,117.7858,85344.0
2023-02-22 12:00:00,123.78,124.42,123.69,124.33,70833.0,117.7953,118.4043,117.7096,118.3187,70833.0
2023-02-22 12:30:00,124.35,124.64,124.31,124.33,82730.0,118.3377,118.6137,118.2997,118.3187,82730.0
2023-02-22 13:00:00,124.34,124.74,124.26,124.68,72086.0,118.3282,118.7089,118.2521,118.6518,72086.0
2023-02-22 13:30:00,124.69,124.76,124.35,124.55,67862.0,118.6613,118.7279,118.3377,118.528,67862.0
2023-02-22 14:00:00,124.48,124.92,123.88,123.88,135502.0,118.4614,118.8802,117.8904,117.8904,135502.0
2023-02-22 14:30:00,123.79,123.85,122.77,122.79,120109.0,117.8048,117.8619,116.8341,116.8531,120109.0
2023-02-22 15:00:00,122.82,122.92,122.16,122.24,139441.0,116.8817,116.9769,116.2536,116.3297,139441.0
2023-02-22 15:30:00,122.23,122.97,121.99,122.81,285366.0,116.3202,117.0244,116.0918,116.8722,285366.0
2023-02-23 09:30:00,124.86,125.89,123.76,124.37,161169.0,118.8231,119.8033,117.7762,118.3568,161169.0
2023-02-23 10:00:00,124.39,124.88,124.18,124.85,83918.0,118.3758,118.8421,118.1759,118.8135,83918.0
2023-02-23 10:30:00,124.87,125.0,124.28,124.43,100211.0,118.8326,118.9563,118.2711,118.4139,100211.0
2023-02-23 11:00:00,124.4,124.55,123.93,123.94,139911.0,118.3853,118.528,117.938,117.9475,139911.0
2023-02-23 11:30:00,123.9,123.92,122.96,123.09,129817.0,117.9095,117.9285,117.0149,117.1386,129817.0
2023-02-23 12:00:00,123.08,123.36,122.88,123.3,44492.0,117.1291,117.3956,116.9388,117.3385,44492.0
2023-02-23 12:30:00,123.29,124.18,123.15,124.18,105976.0,117.329,118.1759,117.1957,118.1759,105976.0
2023-02-23 13:00:00,124.13,124.38,123.92,124.38,63394.0,118.1284,118.3663,117.9285,118.3663,63394.0
2023-02-23 13:30:00,124.4,124.72,124.01,124.7,149041.0,118.3853,118.6898,118.0142,118.6708,149041.0
2023-02-23 14:00:00,124.74,125.28,124.69,125.27,112764.0,118.7089,119.2228,118.6613,119.2132,112764.0
2023-02-23 14:30:00,125.28,125.76,125.2,125.71,95871.0,119.2228,119.6795,119.1466,119.632,95871.0
2023-02-23 15:00:00,125.72,126.34,125.72,126.3,204020.0,119.6415,120.2315,119.6415,120.1934,204020.0
2023-02-23 15:30:00,126.31,126.47,125.46,125.51,434383.0,120.203,120.3552,119.3941,119.4416,434383.0
2023-02-24 09:30:00,123.56,124.16,121.54,123.7,313820.0,117.5859,118.1569,115.6636,117.7191,313820.0
2023-02-24 10:00:00,123.66,124.4,123.31,123.6,146087.0,117.6811,118.3853,117.348,117.624,146087.0
2023-02-24 10:30:00,123.59,124.34,123.2,123.34,102828.0,117.6145,118.3282,117.2433,117.3766,102828.0
2023-02-24 11:00:00,123.37,124.58,123.31,124.5,100822.0,117.4051,118.5566,117.348,118.4805,100822.0
2023-02-24 11:30:00,124.48,125.24,124.26,124.72,101078.0,118.4614,119.1847,118.2521,118.6898,101078.0
2023-02-24 12:00:00,124.7,124.93,124.13,124.19,90772.0,118.6708,118.8897,118.1284,118.1855,90772.0
2023-02-24 12:30:00,124.22,124.31,123.38,123.39,119313.0,118.214,118.2997,117.4146,117.4241,119313.0
2023-02-24 13:00:00,123.38,123.74,123.07,123.52,84491.0,117.4146,117.7572,117.1196,117.5478,84491.0
2023-02-24 13:30:00,123.51,123.82,123.22,123.71,88416.0,117.5383,117.8333,117.2624,117.7287,88416.0
2023-02-24 14:00:00,123.72,124.31,123.68,124.1,96012.0,117.7382,118.2997,117.7001,118.0998,96012.0
2023-02-24 14:30:00,124.11,124.55,123.9,124.48,130719.0,118.1093,118.528,117.9095,118.4614,130719.0
2023-02-24 15:00:00,124.51,125.46,124.42,125.32,287429.0,118.49,119.3941,118.4043,119.2608,287429.0
2023-02-24 15:30:00,125.34,125.4,124.26,124.92,321609.0,119.2799,119.337,118.2521,118.8802,321609.0
2023-02-27 09:30:00,125.5,126.41,125.34,126.39,134001.0,119.4321,120.2981,119.2799,120.2791,134001.0
2023-02-27 10:00:00,126.4,127.02,126.29,126.32,96789.0,120.2886,120.8786,120.1839,120.2125,96789.0
2023-02-27 10:30:00,126.39,126.67,126.22,126.4,79726.0,120.2791,120.5455,120.1173,120.2886,79726.0
2023-02-27 11:00:00,126.43,126.94,126.3,126.38,100915.0,120.3172,120.8025,120.1934,120.2696,100915.0
2023-02-27 11:30:00,126.38,126.92,126.25,126.85,93376.0,120.2696,120.7835,120.1459,120.7168,93376.0
2023-02-27 12:00:00,126.88,127.12,126.8,127.03,107865.0,120.7454,120.9738,120.6693,120.8881,107865.0
2023-02-27 12:30:00,127.05,127.58,127.05,127.31,99479.0,120.9072,121.4115,120.9072,121.1546,99479.0
2023-02-27 13:00:00,127.33,127.4,126.95,126.99,99740.0,121.1736,121.2403,120.812,120.8501,99740.0
2023-02-27 13:30:00,126.99,127.12,126.28,126.64,154966.0,120.8501,120.9738,120.1744,120.517,154966.0
2023-02-27 14:00:00,126.67,126.85,126.53,126.72,130841.0,120.5455,120.7168,120.4123,120.5931,130841.0
2023-02-27 14:30:00,126.73,126.92,126.63,126.67,155113.0,120.6026,120.7835,120.5075,120.5455,155113.0
2023-02-27 15:00:00,126.66,126.69,126.29,126.62,171449.0,120.536,120.5646,120.1839,120.498,171449.0
2023-02-27 15:30:00,126.64,126.64,126.1,126.58,400341.0,120.517,120.517,120.0031,120.4599,400341.0
2023-02-28 09:30:00,127.72,127.79,126.4,126.42,205894.0,121.5448,121.6114,120.2886,120.3076,205894.0
2023-02-28 10:00:00,126.42,126.82,126.1,126.69,151546.0,120.3076,120.6883,120.0031,120.5646,151546.0
2023-02-28 10:30:00,126.69,126.71,125.53,125.97,176713.0,120.5646,120.5836,119.4607,119.8794,176713.0
2023-02-28 11:00:00,125.99,126.53,125.73,125.75,160299.0,119.8984,120.4123,119.651,119.67,160299.0
2023-02-28 11:30:00,125.76,125.97,125.21,125.22,123975.0,119.6795,119.8794,119.1561,119.1657,123975.0
2023-02-28 12:00:00,125.23,125.69,125.2,125.68,89218.0,119.1752,119.6129,119.1466,119.6034,89218.0
2023-02-28 12:30:00,125.7,125.7,125.18,125.43,89987.0,119.6224,119.6224,119.1276,119.3655,89987.0
2023-02-28 13:00:00,125.44,125.55,125.14,125.19,106248.0,119.375,119.4797,119.0895,119.1371,106248.0
2023-02-28 13:30:00,125.18,125.22,124.59,125.01,126419.0,119.1276,119.1657,118.5661,118.9658,126419.0
2023-02-28 14:00:00,125.05,125.07,124.53,124.92,140665.0,119.0039,119.0229,118.509,118.8802,140665.0
2023-02-28 14:30:00,124.91,124.94,124.45,124.54,175353.0,118.8706,118.8992,118.4329,118.5185,175353.0
2023-02-28 15:00:00,124.55,124.55,124.18,124.29,239491.0,118.528,118.528,118.1759,118.2806,239491.0
2023-02-28 15:30:00,124.28,124.42,123.54,123.54,769043.0,118.2711,118.4043,117.5669,117.5669,769043.0
2023-03-01 09:30:00,123.67,125.76,123.06,125.59,291676.0,117.6906,119.6795,117.1101,119.5178,291676.0
2023-03-01 10:00:00,125.55,126.6,125.32,126.35,178008.0,119.4797,120.4789,119.2608,120.241,178008.0
2023-03-01 10:30:00,126.35,127.84,126.35,127.7,320767.0,120.241,121.659,120.241,121.5257,320767.0
2023-03-01 11:00:00,127.69,127.7,126.6,127.19,162017.0,121.5162,121.5257,120.4789,121.0404,162017.0
2023-03-01 11:30:00,127.18,128.04,126.99,127.74,169302.0,121.0309,121.8493,120.8501,121.5638,169302.0
2023-03-01 12:00:00,127.71,128.16,127.51,128.11,96416.0,121.5353,121.9635,121.3449,121.9159,96416.0
2023-03-01 12:30:00,128.11,128.4,127.82,128.22,79639.0,121.9159,122.1919,121.6399,122.0206,79639.0
2023-03-01 13:00:00,128.24,128.48,128.02,128.15,80359.0,122.0396,122.268,121.8303,121.954,80359.0
2023-03-01 13:30:00,128.13,128.19,127.74,128.14,102994.0,121.935,121.9921,121.5638,121.9445,102994.0
2023-03-01 14:00:00,128.16,128.73,127.95,128.65,206439.0,121.9635,122.5059,121.7637,122.4298,206439.0
2023-03-01 14:30:00,128.64,128.94,128.19,128.79,188715.0,122.4203,122.7058,121.9921,122.563,188715.0
2023-03-01 15:00:00,128.79,129.53,128.54,129.53,266318.0,122.563,123.2673,122.3251,123.2673,266318.0
2023-03-01 15:30:00,129.53,129.97,129.06,129.24,605901.0,123.2673,123.686,122.82,122.9913,605901.0
2023-03-02 09:30:00,128.71,129.6,127.88,128.84,236411.0,122.4869,123.3339,121.697,122.6106,236411.0
2023-03-02 10:00:00,128.83,129.5,128.7,129.29,96336.0,122.6011,123.2387,122.4774,123.0389,96336.0
2023-03-02 10:30:00,129.27,129.5,128.46,128.86,184138.0,123.0198,123.2387,122.249,122.6297,184138.0
2023-03-02 11:00:00,128.84,129.12,128.8,128.91,84680.0,122.6106,122.8771,122.5726,122.6772,84680.0
2023-03-02 11:30:00,128.89,129.13,128.66,128.89,81300.0,122.6582,122.8866,122.4393,122.6582,81300.0
2023-03-02 12:00:00,128.91,128.98,128.36,128.39,96611.0,122.6772,122.7439,122.1538,122.1824,96611.0
2023-03-02 12:30:00,128.37,129.02,128.35,129.02,98409.0,122.1634,122.7819,122.1443,122.7819,98409.0
2023-03-02 13:00:00,129.09,129.26,128.5,128.72,90033.0,122.8485,123.0103,122.2871,122.4964,90033.0
2023-03-02 13:30:00,128.72,129.21,128.14,128.63,102935.0,122.4964,122.9627,121.9445,122.4108,102935.0
2023-03-02 14:00:00,128.68,129.14,128.68,129.02,94563.0,122.4584,122.8961,122.4584,122.7819,94563.0
2023-03-02 14:30:00,129.05,129.06,128.61,129.01,109073.0,122.8105,122.82,122.3917,122.7724,109073.0
2023-03-02 15:00:00,129.02,129.76,128.94,129.74,169061.0,122.7819,123.4861,122.7058,123.4671,169061.0
2023-03-02 15:30:00,129.74,130.4,129.5,129.69,369194.0,123.4671,124.0952,123.2387,123.4195,369194.0
2023-03-03 09:30:00,129.52,130.77,128.78,130.62,180376.0,123.2578,124.4473,122.5535,124.3046,180376.0
2023-03-03 10:00:00,130.6,131.5,130.21,130.76,127256.0,124.2855,125.142,123.9144,124.4378,127256.0
2023-03-03 10:30:00,130.73,131.7,130.68,131.67,88009.0,124.4092,125.3323,124.3617,125.3038,88009.0
2023-03-03 11:00:00,131.73,131.91,131.49,131.87,71426.0,125.3609,125.5322,125.1325,125.4941,71426.0
2023-03-03 11:30:00,131.9,132.29,131.65,132.1,168964.0,125.5227,125.8938,125.2848,125.713,168964.0
2023-03-03 12:00:00,132.09,132.35,131.99,132.33,70126.0,125.7035,125.9509,125.6083,125.9319,70126.0
2023-03-03 12:30:00,132.34,133.2,132.31,133.2,110289.0,125.9414,126.7598,125.9129,126.7598,110289.0
2023-03-03 13:00:00,133.22,133.5,132.98,133.46,107169.0,126.7789,127.0453,126.5505,127.0073,107169.0
2023-03-03 13:30:00,133.46,133.73,132.46,132.51,167899.0,127.0073,127.2642,126.0556,126.1032,167899.0
2023-03-03 14:00:00,132.53,133.49,132.45,133.48,90394.0,126.1222,127.0358,126.0461,127.0263,90394.0
2023-03-03 14:30:00,133.52,134.14,133.49,133.77,252942.0,127.0644,127.6544,127.0358,127.3023,252942.0
2023-03-03 15:00:00,133.8,134.1,133.07,133.25,314660.0,127.3308,127.6163,126.6361,126.8074,314660.0
2023-03-03 15:30:00,133.23,133.59,132.99,133.49,484430.0,126.7884,127.131,126.56,127.0358,484430.0
2023-03-06 09:30:00,132.21,133.24,131.61,132.56,232232.0,125.8177,126.7979,125.2467,126.1508,232232.0
2023-03-06 10:00:00,132.54,132.56,131.17,132.0,177875.0,126.1317,126.1508,124.828,125.6178,177875.0
2023-03-06 10:30:00,132.01,132.1,130.89,130.89,187946.0,125.6274,125.713,124.5615,124.5615,187946.0
2023-03-06 11:00:00,130.92,131.66,130.64,131.56,161973.0,124.5901,125.2943,124.3236,125.1991,161973.0
2023-03-06 11:30:00,131.6,131.95,131.53,131.64,136170.0,125.2372,125.5703,125.1706,125.2752,136170.0
2023-03-06 12:00:00,131.64,131.86,131.48,131.58,82318.0,125.2752,125.4846,125.123,125.2182,82318.0
2023-03-06 12:30:00,131.58,132.01,131.52,131.56,101831.0,125.2182,125.6274,125.1611,125.1991,101831.0
2023-03-06 13:00:00,131.54,131.67,131.19,131.35,91632.0,125.1801,125.3038,124.847,124.9993,91632.0
2023-03-06 13:30:00,131.35,131.75,131.06,131.74,112076.0,124.9993,125.3799,124.7233,125.3704,112076.0
2023-03-06 14:00:00,131.76,132.04,131.43,131.76,95287.0,125.3894,125.6559,125.0754,125.3894,95287.0
2023-03-06 14:30:00,131.75,132.06,131.68,131.71,103369.0,125.3799,125.6749,125.3133,125.3419,103369.0
2023-03-06 15:00:00,131.72,131.91,131.29,131.49,243456.0,125.3514,125.5322,124.9422,125.1325,243456.0
2023-03-06 15:30:00,131.48,131.99,131.31,131.95,341201.0,125.123,125.6083,124.9612,125.5703,341201.0
2023-03-07 09:30:00,131.56,132.01,130.9,131.55,166819.0,125.1991,125.6274,124.571,125.1896,166819.0
2023-03-07 10:00:00,131.58,131.59,130.43,131.42,176085.0,125.2182,125.2277,124.1238,125.0659,176085.0
2023-03-07 10:30:00,131.42,132.68,131.15,131.19,214847.0,125.0659,126.265,124.8089,124.847,214847.0
2023-03-07 11:00:00,131.23,131.77,131.03,131.03,98687.0,124.8851,125.399,124.6947,124.6947,98687.0
2023-03-07 11:30:00,131.0,131.72,130.93,130.94,68797.0,124.6662,125.3514,124.5996,124.6091,68797.0
2023-03-07 12:00:00,130.91,131.69,130.87,131.13,88011.0,124.5805,125.3228,124.5425,124.7899,88011.0
2023-03-07 12:30:00,131.09,131.17,130.9,130.9,96211.0,124.7518,124.828,124.571,124.571,96211.0
2023-03-07 13:00:00,130.92,130.94,130.06,130.12,86120.0,124.5901,124.6091,123.7716,123.8287,86120.0
2023-03-07 13:30:00,130.12,130.29,129.52,129.67,125485.0,123.8287,123.9905,123.2578,123.4005,125485.0
2023-03-07 14:00:00,129.67,130.0,129.56,129.59,118749.0,123.4005,123.7145,123.2958,123.3244,118749.0
2023-03-07 14:30:00,129.59,129.65,129.3,129.42,125464.0,123.3244,123.3815,123.0484,123.1626,125464.0
2023-03-07 15:00:00,129.4,130.11,129.4,129.96,229685.0,123.1436,123.8192,123.1436,123.6765,229685.0
2023-03-07 15:30:00,129.96,130.48,129.84,130.23,378588.0,123.6765,124.1713,123.5623,123.9334,378588.0
2023-03-08 09:30:00,130.0,131.57,130.0,131.44,181210.0,123.7145,125.2086,123.7145,125.0849,181210.0
2023-03-08 10:00:00,131.44,131.76,130.77,130.97,167227.0,125.0849,125.3894,124.4473,124.6376,167227.0
2023-03-08 10:30:00,131.08,131.52,129.16,129.44,198970.0,124.7423,125.1611,122.9152,123.1816,198970.0
2023-03-08 11:00:00,129.46,129.49,127.98,128.11,170304.0,123.2007,123.2292,121.7922,121.9159,170304.0
2023-03-08 11:30:00,128.15,128.18,126.3,126.48,169974.0,121.954,121.9825,120.1934,120.3647,169974.0
2023-03-08 12:00:00,126.46,126.75,125.63,126.45,137522.0,120.3457,120.6217,119.5558,120.3362,137522.0
2023-03-08 12:30:00,126.45,127.16,126.37,126.93,117547.0,120.3362,121.0119,120.2601,120.793,117547.0
2023-03-08 13:00:00,126.93,127.02,126.47,126.53,83184.0,120.793,120.8786,120.3552,120.4123,83184.0
2023-03-08 13:30:00,126.52,127.41,126.52,127.4,97226.0,120.4028,121.2498,120.4028,121.2403,97226.0
2023-03-08 14:00:00,127.4,127.84,127.19,127.72,100970.0,121.2403,121.659,121.0404,121.5448,100970.0
2023-03-08 14:30:00,127.76,127.77,127.4,127.44,99649.0,121.5828,121.5924,121.2403,121.2783,99649.0
2023-03-08 15:00:00,127.44,127.6,126.78,126.81,129227.0,121.2783,121.4306,120.6502,120.6788,129227.0
2023-03-08 15:30:00,126.81,128.09,126.81,127.87,310388.0,120.6788,121.8969,120.6788,121.6875,310388.0
2023-03-09 09:30:00,128.95,132.45,128.82,131.38,303309.0,122.7153,126.0461,122.5916,125.0278,303309.0
2023-03-09 10:00:00,131.24,131.9,130.2,130.3,160256.0,124.8946,125.5227,123.9049,124.0,160256.0
2023-03-09 10:30:00,130.35,131.22,130.23,130.46,112412.0,124.0476,124.8756,123.9334,124.1523,112412.0
2023-03-09 11:00:00,130.42,130.82,129.63,130.59,119097.0,124.1142,124.4949,123.3624,124.276,119097.0
2023-03-09 11:30:00,130.59,131.36,130.46,130.65,128917.0,124.276,125.0088,124.1523,124.3331,128917.0
2023-03-09 12:00:00,130.62,130.8,130.34,130.64,98127.0,124.3046,124.4759,124.0381,124.3236,98127.0
2023-03-09 12:30:00,130.63,130.84,129.75,129.87,78536.0,124.3141,124.5139,123.4766,123.5908,78536.0
2023-03-09 13:00:00,129.87,130.09,129.2,129.66,122675.0,123.5908,123.8002,122.9532,123.391,122675.0
2023-03-09 13:30:00,129.66,129.75,129.1,129.26,82065.0,123.391,123.4766,122.8581,123.0103,82065.0
2023-03-09 14:00:00,129.22,129.86,129.2,129.65,132693.0,122.9723,123.5813,122.9532,123.3815,132693.0
2023-03-09 14:30:00,129.68,129.71,129.24,129.4,98693.0,123.41,123.4386,122.9913,123.1436,98693.0
2023-03-09 15:00:00,129.41,129.44,128.25,128.66,252372.0,123.1531,123.1816,122.0492,122.4393,252372.0
2023-03-09 15:30:00,128.66,129.25,128.34,128.38,405059.0,122.4393,123.0008,122.1348,122.1729,405059.0
2023-03-10 09:30:00,129.06,131.93,128.62,131.62,458985.0,122.82,125.5512,122.4013,125.2562,458985.0
2023-03-10 10:00:00,131.65,131.93,128.86,129.19,255003.0,125.2848,125.5512,122.6297,122.9437,255003.0
2023-03-10 10:30:00,129.25,129.83,128.45,129.83,194350.0,123.0008,123.5528,122.2395,123.5528,194350.0
2023-03-10 11:00:00,129.8,131.71,129.67,131.64,129761.0,123.5242,125.3419,123.4005,125.2752,129761.0
2023-03-10 11:30:00,131.62,132.02,129.82,129.9,131353.0,125.2562,125.6369,123.5432,123.6194,131353.0
2023-03-10 12:00:00,129.9,130.43,129.77,130.43,107824.0,123.6194,124.1238,123.4957,124.1238,107824.0
2023-03-10 12:30:00,130.47,130.85,130.11,130.27,71690.0,124.1618,124.5234,123.8192,123.9715,71690.0
2023-03-10 13:00:00,130.23,130.73,129.14,129.28,73726.0,123.9334,124.4092,122.8961,123.0294,73726.0
2023-03-10 13:30:00,129.28,129.31,128.03,129.11,295803.0,123.0294,123.0579,121.8398,122.8676,295803.0
2023-03-10 14:00:00,129.13,129.85,128.82,129.0,138037.0,122.8866,123.5718,122.5916,122.7629,138037.0
2023-03-10 14:30:00,128.97,130.18,128.97,129.64,135562.0,122.7343,123.8858,122.7343,123.3719,135562.0
2023-03-10 15:00:00,129.65,129.75,128.82,129.18,179381.0,123.3815,123.4766,122.5916,122.9342,179381.0
2023-03-10 15:30:00,129.11,129.25,128.23,128.64,329129.0,122.8676,123.0008,122.0301,122.4203,329129.0
2023-03-13 09:30:00,124.97,125.1,121.87,124.29,385233.0,118.9277,119.0515,115.9776,118.2806,385233.0
2023-03-13 10:00:00,124.32,124.46,122.71,123.28,237814.0,118.3092,118.4424,116.777,117.3195,237814.0
2023-03-13 10:30:00,123.35,126.29,123.34,125.89,253325.0,117.3861,120.1839,117.3766,119.8033,253325.0
2023-03-13 11:00:00,125.85,125.97,124.41,125.45,189861.0,119.7652,119.8794,118.3948,119.3845,189861.0
2023-03-13 11:30:00,125.43,125.87,124.26,125.78,115585.0,119.3655,119.7842,118.2521,119.6986,115585.0
2023-03-13 12:00:00,125.79,126.42,124.23,124.39,120634.0,119.7081,120.3076,118.2235,118.3758,120634.0
2023-03-13 12:30:00,124.44,125.02,124.09,124.28,80412.0,118.4234,118.9753,118.0903,118.2711,80412.0
2023-03-13 13:00:00,124.22,124.74,123.84,124.34,108870.0,118.214,118.7089,117.8524,118.3282,108870.0
2023-03-13 13:30:00,124.31,125.31,124.12,125.31,76416.0,118.2997,119.2513,118.1188,119.2513,76416.0
2023-03-13 14:00:00,125.29,125.56,124.88,125.16,110788.0,119.2323,119.4892,118.8421,119.1086,110788.0
2023-03-13 14:30:00,125.12,125.38,124.55,125.0,109005.0,119.0705,119.3179,118.528,118.9563,109005.0
2023-03-13 15:00:00,124.99,125.08,123.37,123.48,293415.0,118.9468,119.0324,117.4051,117.5098,293415.0
2023-03-13 15:30:00,123.46,124.43,123.45,123.79,372704.0,117.4907,118.4139,117.4812,117.8048,372704.0
2023-03-14 09:30:00,124.71,127.88,124.29,127.73,184884.0,118.6803,121.697,118.2806,121.5543,184884.0
2023-03-14 10:00:00,127.73,128.5,127.37,128.0,228633.0,121.5543,122.2871,121.2117,121.8112,228633.0
2023-03-14 10:30:00,127.99,129.04,127.73,128.54,206882.0,121.8017,122.801,121.5543,122.3251,206882.0
2023-03-14 11:00:00,128.51,130.03,128.22,130.0,158198.0,122.2966,123.7431,122.0206,123.7145,158198.0
2023-03-14 11:30:00,129.96,130.46,129.84,130.26,141079.0,123.6765,124.1523,123.5623,123.962,141079.0
2023-03-14 12:00:00,130.26,130.74,129.9,130.05,121020.0,123.962,124.4188,123.6194,123.7621,121020.0
2023-03-14 12:30:00,130.0,130.44,129.25,129.29,246930.0,123.7145,124.1333,123.0008,123.0389,246930.0
2023-03-14 13:00:00,129.28,129.5,128.27,128.69,230589.0,123.0294,123.2387,122.0682,122.4679,230589.0
2023-03-14 13:30:00,128.65,128.83,128.0,128.18,117633.0,122.4298,122.6011,121.8112,121.9825,117633.0
2023-03-14 14:00:00,128.17,128.34,127.59,128.34,139325.0,121.973,122.1348,121.4211,122.1348,139325.0
2023-03-14 14:30:00,128.35,128.46,127.44,127.44,179907.0,122.1443,122.249,121.2783,121.2783,179907.0
2023-03-14 15:00:00,127.48,127.48,125.96,127.03,214752.0,121.3164,121.3164,119.8699,120.8881,214752.0
2023-03-14 15:30:00,127.03,127.89,126.83,127.74,454254.0,120.8881,121.7066,120.6978,121.5638,454254.0
2023-03-15 09:30:00,123.38,124.5,120.6,121.79,553365.0,117.4146,118.4805,114.769,115.9015,553365.0
2023-03-15 10:00:00,121.8,122.81,121.31,122.15,348362.0,115.911,116.8722,115.4447,116.2441,348362.0
2023-03-15 10:30:00,122.05,122.65,121.36,121.82,209577.0,116.1489,116.7199,115.4923,115.93,209577.0
2023-03-15 11:00:00,121.83,122.83,121.57,122.19,159728.0,115.9396,116.8912,115.6921,116.2822,159728.0
2023-03-15 11:30:00,122.08,122.28,120.87,121.03,216723.0,116.1775,116.3678,115.026,115.1782,216723.0
2023-03-15 12:00:00,121.07,121.24,119.59,120.18,279522.0,115.2163,115.3781,113.8079,114.3693,279522.0
2023-03-15 12:30:00,120.18,120.68,119.65,119.92,165165.0,114.3693,114.8452,113.865,114.1219,165165.0
2023-03-15 13:00:00,119.98,121.42,119.92,121.14,163598.0,114.179,115.5494,114.1219,115.2829,163598.0
2023-03-15 13:30:00,121.16,121.69,120.81,121.22,210671.0,115.302,115.8063,114.9689,115.3591,210671.0
2023-03-15 14:00:00,121.19,122.17,120.31,121.79,285229.0,115.3305,116.2631,114.4931,115.9015,285229.0
2023-03-15 14:30:00,121.83,122.88,121.7,122.58,235954.0,115.9396,116.9388,115.8158,116.6533,235954.0
2023-03-15 15:00:00,122.61,122.91,121.97,122.54,309558.0,116.6818,116.9673,116.0728,116.6152,309558.0
2023-03-15 15:30:00,122.55,122.79,121.76,122.69,873141.0,116.6247,116.8531,115.8729,116.758,873141.0
2023-03-16 09:30:00,120.27,122.41,119.46,122.41,390749.0,114.455,116.4915,113.6841,116.4915,390749.0
2023-03-16 10:00:00,122.32,122.32,119.85,120.36,370153.0,116.4059,116.4059,114.0553,114.5406,370153.0
2023-03-16 10:30:00,120.36,121.88,120.32,121.79,466429.0,114.5406,115.9871,114.5026,115.9015,466429.0
2023-03-16 11:00:00,121.79,122.0,120.64,121.58,241320.0,115.9015,116.1013,114.8071,115.7016,241320.0
2023-03-16 11:30:00,121.62,121.73,120.63,121.58,117208.0,115.7397,115.8444,114.7976,115.7016,117208.0
2023-03-16 12:00:00,121.59,122.48,121.42,122.4,156461.0,115.7112,116.5581,115.5494,116.482,156461.0
2023-03-16 12:30:00,122.35,123.73,122.31,123.65,145462.0,116.4344,117.7477,116.3964,117.6716,145462.0
2023-03-16 13:00:00,123.68,124.66,123.5,124.62,208686.0,117.7001,118.6327,117.5288,118.5947,208686.0
2023-03-16 13:30:00,124.59,125.52,124.44,124.79,231915.0,118.5661,119.4511,118.4234,118.7564,231915.0
2023-03-16 14:00:00,124.77,124.82,123.99,124.73,165014.0,118.7374,118.785,117.9951,118.6993,165014.0
2023-03-16 14:30:00,124.73,125.13,124.13,125.11,326728.0,118.6993,119.08,118.1284,119.061,326728.0
2023-03-16 15:00:00,125.11,125.58,124.93,125.57,314183.0,119.061,119.5082,118.8897,119.4987,314183.0
2023-03-16 15:30:00,125.57,125.98,125.06,125.13,628665.0,119.4987,119.8889,119.0134,119.08,628665.0
2023-03-17 09:30:00,125.2,125.73,124.07,124.72,768753.0,119.1466,119.651,118.0713,118.6898,768753.0
2023-03-17 10:00:00,124.83,125.73,123.64,123.81,318065.0,118.7945,119.651,117.662,117.8238,318065.0
2023-03-17 10:30:00,123.78,124.1,123.3,123.65,241370.0,117.7953,118.0998,117.3385,117.6716,241370.0
2023-03-17 11:00:00,123.6,124.24,123.17,123.87,165978.0,117.624,118.233,117.2148,117.8809,165978.0
2023-03-17 11:30:00,123.83,124.76,122.89,124.76,174554.0,117.8429,118.7279,116.9483,118.7279,174554.0
2023-03-17 12:00:00,124.76,125.2,124.6,125.16,134188.0,118.7279,119.1466,118.5756,119.1086,134188.0
2023-03-17 12:30:00,125.2,125.58,124.49,125.2,122342.0,119.1466,119.5082,118.4709,119.1466,122342.0
2023-03-17 13:00:00,125.25,125.58,124.79,125.11,141310.0,119.1942,119.5082,118.7564,119.061,141310.0
2023-03-17 13:30:00,125.1,125.17,123.93,124.17,184412.0,119.0515,119.1181,117.938,118.1664,184412.0
2023-03-17 14:00:00,124.16,124.27,123.35,123.78,219625.0,118.1569,118.2616,117.3861,117.7953,219625.0
2023-03-17 14:30:00,123.76,124.02,123.25,123.67,221101.0,117.7762,118.0237,117.2909,117.6906,221101.0
2023-03-17 15:00:00,123.69,124.48,123.58,124.4,293608.0,117.7096,118.4614,117.6049,118.3853,293608.0
2023-03-17 15:30:00,124.4,124.54,123.58,123.66,1056480.0,118.3853,118.5185,117.6049,117.6811,1056480.0
2023-03-20 09:30:00,123.64,124.66,123.46,124.45,256657.0,117.662,118.6327,117.4907,118.4329,256657.0
2023-03-20 10:00:00,124.38,124.98,124.0,124.91,167066.0,118.3663,118.9373,118.0046,118.8706,167066.0
2023-03-20 10:30:00,124.9,124.94,124.29,124.74,135752.0,118.8611,118.8992,118.2806,118.7089,135752.0
2023-03-20 11:00:00,124.75,125.98,124.73,125.98,128051.0,118.7184,119.8889,118.6993,119.8889,128051.0
2023-03-20 11:30:00,125.94,126.23,125.66,125.84,142348.0,119.8508,120.1268,119.5844,119.7557,142348.0
2023-03-20 12:00:00,125.84,126.18,125.12,125.65,134512.0,119.7557,120.0792,119.0705,119.5749,134512.0
2023-03-20 12:30:00,125.64,126.12,125.6,126.08,109446.0,119.5653,120.0221,119.5273,119.9841,109446.0
2023-03-20 13:00:00,126.11,126.85,126.01,126.54,91102.0,120.0126,120.7168,119.9175,120.4218,91102.0
2023-03-20 13:30:00,126.55,127.3,126.3,126.38,140721.0,120.4313,121.1451,120.1934,120.2696,140721.0
2023-03-20 14:00:00,126.35,126.81,126.18,126.69,129995.0,120.241,120.6788,120.0792,120.5646,129995.0
2023-03-20 14:30:00,126.66,126.7,126.06,126.51,120924.0,120.536,120.5741,119.965,120.3933,120924.0
2023-03-20 15:00:00,126.49,127.15,126.39,126.87,234482.0,120.3742,121.0023,120.2791,120.7359,234482.0
2023-03-20 15:30:00,126.83,126.92,126.19,126.25,691245.0,120.6978,120.7835,120.0888,120.1459,691245.0
2023-03-21 09:30:00,128.54,129.76,128.52,129.76,247359.0,122.3251,123.4861,122.3061,123.4861,247359.0
2023-03-21 10:00:00,129.76,130.04,128.04,128.28,239147.0,123.4861,123.7526,121.8493,122.0777,239147.0
2023-03-21 10:30:00,128.28,128.74,127.49,128.34,181386.0,122.0777,122.5155,121.3259,122.1348,181386.0
2023-03-21 11:00:00,128.35,128.38,127.49,127.58,193544.0,122.1443,122.1729,121.3259,121.4115,193544.0
2023-03-21 11:30:00,127.55,127.76,126.91,127.47,144089.0,121.383,121.5828,120.7739,121.3069,144089.0
2023-03-21 12:00:00,127.47,128.2,126.71,128.17,146470.0,121.3069,122.0016,120.5836,121.973,146470.0
2023-03-21 12:30:00,128.11,128.38,127.17,127.17,147473.0,121.9159,122.1729,121.0214,121.0214,147473.0
2023-03-21 13:00:00,127.16,127.83,127.08,127.8,190242.0,121.0119,121.6495,120.9357,121.6209,190242.0
2023-03-21 13:30:00,127.82,128.37,127.57,127.72,211669.0,121.6399,122.1634,121.402,121.5448,211669.0
2023-03-21 14:00:00,127.71,128.15,127.46,128.14,270585.0,121.5353,121.954,121.2974,121.9445,270585.0
2023-03-21 14:30:00,128.14,128.15,127.62,127.98,194416.0,121.9445,121.954,121.4496,121.7922,194416.0
2023-03-21 15:00:00,127.93,128.22,127.72,128.19,221414.0,121.7446,122.0206,121.5448,121.9921,221414.0
2023-03-21 15:30:00,128.19,128.65,127.99,128.33,398431.0,121.9921,122.4298,121.8017,122.1253,398431.0
2023-03-22 09:30:00,128.26,128.37,127.18,127.81,213964.0,122.0587,122.1634,121.0309,121.6304,213964.0
2023-03-22 10:00:00,127.83,127.95,127.3,127.47,148127.0,121.6495,121.7637,121.1451,121.3069,148127.0
2023-03-22 10:30:00,127.47,130.39,127.47,130.3,195396.0,121.3069,124.0857,121.3069,124.0,195396.0
2023-03-22 11:00:00,130.26,130.41,129.27,129.64,164906.0,123.962,124.1047,123.0198,123.3719,164906.0
2023-03-22 11:30:00,129.68,129.88,129.29,129.71,108436.0,123.41,123.6003,123.0389,123.4386,108436.0
2023-03-22 12:00:00,129.71,129.77,128.72,128.91,62837.0,123.4386,123.4957,122.4964,122.6772,62837.0
2023-03-22 12:30:00,128.87,129.21,128.69,129.02,86798.0,122.6392,122.9627,122.4679,122.7819,86798.0
2023-03-22 13:00:00,128.99,129.12,128.52,129.03,73551.0,122.7534,122.8771,122.3061,122.7914,73551.0
2023-03-22 13:30:00,129.08,129.17,128.82,128.97,54818.0,122.839,122.9247,122.5916,122.7343,54818.0
2023-03-22 14:00:00,129.04,129.96,128.91,129.81,136072.0,122.801,123.6765,122.6772,123.5337,136072.0
2023-03-22 14:30:00,129.87,130.75,129.18,129.54,171385.0,123.5908,124.4283,122.9342,123.2768,171385.0
2023-03-22 15:00:00,129.53,129.75,128.03,129.0,274338.0,123.2673,123.4766,121.8398,122.7629,274338.0
2023-03-22 15:30:00,129.0,129.09,126.91,126.94,324587.0,122.7629,122.8485,120.7739,120.8025,324587.0
2023-03-23 09:30:00,127.33,129.03,127.04,128.5,144231.0,121.1736,122.7914,120.8977,122.2871,144231.0
2023-03-23 10:00:00,128.47,129.15,128.08,128.4,117383.0,122.2585,122.9056,121.8874,122.1919,117383.0
2023-03-23 10:30:00,128.41,129.0,127.81,128.91,119493.0,122.2014,122.7629,121.6304,122.6772,119493.0
2023-03-23 11:00:00,128.97,130.27,128.96,130.12,144200.0,122.7343,123.9715,122.7248,123.8287,144200.0
2023-03-23 11:30:00,130.17,130.5,129.67,129.84,110001.0,123.8763,124.1904,123.4005,123.5623,110001.0
2023-03-23 12:00:00,129.81,130.21,129.02,129.09,145664.0,123.5337,123.9144,122.7819,122.8485,145664.0
2023-03-23 12:30:00,129.04,129.05,127.96,128.18,121574.0,122.801,122.8105,121.7732,121.9825,121574.0
2023-03-23 13:00:00,128.13,128.13,126.89,127.01,121117.0,121.935,121.935,120.7549,120.8691,121117.0
2023-03-23 13:30:00,126.95,127.77,126.84,127.24,163307.0,120.812,121.5924,120.7073,121.088,163307.0
2023-03-23 14:00:00,127.28,127.42,126.1,126.15,133511.0,121.1261,121.2593,120.0031,120.0507,133511.0
2023-03-23 14:30:00,126.17,126.38,125.05,125.72,152242.0,120.0697,120.2696,119.0039,119.6415,152242.0
2023-03-23 15:00:00,125.78,126.65,124.98,125.48,178975.0,119.6986,120.5265,118.9373,119.4131,178975.0
2023-03-23 15:30:00,125.46,126.66,125.22,126.12,304821.0,119.3941,120.536,119.1657,120.0221,304821.0
2023-03-24 09:30:00,123.32,124.64,120.58,121.96,380385.0,117.3575,118.6137,114.75,116.0633,380385.0
2023-03-24 10:00:00,121.97,123.16,121.42,123.0,263968.0,116.0728,117.2053,115.5494,117.053,263968.0
2023-03-24 10:30:00,123.1,123.68,122.05,122.08,118720.0,117.1482,117.7001,116.1489,116.1775,118720.0
2023-03-24 11:00:00,122.04,122.52,121.9,122.42,119880.0,116.1394,116.5962,116.0062,116.501,119880.0
2023-03-24 11:30:00,122.41,123.99,122.26,123.97,91194.0,116.4915,117.9951,116.3488,117.9761,91194.0
2023-03-24 12:00:00,123.94,124.39,123.39,123.71,75919.0,117.9475,118.3758,117.4241,117.7287,75919.0
2023-03-24 12:30:00,123.78,124.47,123.6,124.32,81941.0,117.7953,118.4519,117.624,118.3092,81941.0
2023-03-24 13:00:00,124.37,124.58,124.09,124.25,67493.0,118.3568,118.5566,118.0903,118.2426,67493.0
2023-03-24 13:30:00,124.32,124.62,124.07,124.3,107555.0,118.3092,118.5947,118.0713,118.2901,107555.0
2023-03-24 14:00:00,124.32,125.25,124.32,124.86,65898.0,118.3092,119.1942,118.3092,118.8231,65898.0
2023-03-24 14:30:00,124.82,125.37,124.66,125.09,99504.0,118.785,119.3084,118.6327,119.0419,99504.0
2023-03-24 15:00:00,125.05,125.51,124.55,125.28,161108.0,119.0039,119.4416,118.528,119.2228,161108.0
2023-03-24 15:30:00,125.31,125.36,124.16,124.82,456276.0,119.2513,119.2989,118.1569,118.785,456276.0
2023-03-27 09:30:00,126.3,128.31,126.08,127.98,279657.0,120.1934,122.1063,119.9841,121.7922,279657.0
2023-03-27 10:00:00,128.04,129.09,127.36,127.38,217559.0,121.8493,122.8485,121.2022,121.2212,217559.0
2023-03-27 10:30:00,127.32,127.63,126.58,126.62,136064.0,121.1641,121.4591,120.4599,120.498,136064.0
2023-03-27 11:00:00,126.62,126.87,125.89,126.55,98633.0,120.498,120.7359,119.8033,120.4313,98633.0
2023-03-27 11:30:00,126.55,128.57,126.52,128.57,164138.0,120.4313,122.3537,120.4028,122.3537,164138.0
2023-03-27 12:00:00,128.5,129.13,128.04,129.0,138748.0,122.2871,122.8866,121.8493,122.7629,138748.0
2023-03-27 12:30:00,129.02,129.17,128.79,128.89,142545.0,122.7819,122.9247,122.563,122.6582,142545.0
2023-03-27 13:00:00,128.91,129.69,128.76,129.67,144457.0,122.6772,123.4195,122.5345,123.4005,144457.0
2023-03-27 13:30:00,129.65,129.78,128.35,129.24,150996.0,123.3815,123.5052,122.1443,122.9913,150996.0
2023-03-27 14:00:00,129.25,129.56,129.11,129.43,115061.0,123.0008,123.2958,122.8676,123.1721,115061.0
2023-03-27 14:30:00,129.44,129.91,129.35,129.82,157448.0,123.1816,123.6289,123.096,123.5432,157448.0
2023-03-27 15:00:00,129.82,129.93,129.03,129.54,178219.0,123.5432,123.6479,122.7914,123.2768,178219.0
2023-03-27 15:30:00,129.53,129.73,128.79,129.0,413928.0,123.2673,123.4576,122.563,122.7629,413928.0
2023-03-28 09:30:00,127.05,129.39,127.0,129.22,312815.0,120.9072,123.134,120.8596,122.9723,312815.0
2023-03-28 10:00:00,129.2,130.51,128.8,130.44,213398.0,122.9532,124.1999,122.5726,124.1333,213398.0
2023-03-28 10:30:00,130.45,131.0,130.24,130.87,172072.0,124.1428,124.6662,123.9429,124.5425,172072.0
2023-03-28 11:00:00,130.93,131.81,130.89,131.69,201406.0,124.5996,125.437,124.5615,125.3228,201406.0
2023-03-28 11:30:00,131.72,132.45,131.55,132.4,187298.0,125.3514,126.0461,125.1896,125.9985,187298.0
2023-03-28 12:00:00,132.4,132.47,131.93,132.09,137723.0,125.9985,126.0651,125.5512,125.7035,137723.0
2023-03-28 12:30:00,132.09,132.71,132.06,132.5,122817.0,125.7035,126.2935,125.6749,126.0937,122817.0
2023-03-28 13:00:00,132.52,132.55,131.46,131.68,143281.0,126.1127,126.1413,125.104,125.3133,143281.0
2023-03-28 13:30:00,131.66,131.7,131.15,131.23,131204.0,125.2943,125.3323,124.8089,124.8851,131204.0
2023-03-28 14:00:00,131.22,131.49,130.85,130.89,189475.0,124.8756,125.1325,124.5234,124.5615,189475.0
2023-03-28 14:30:00,130.9,131.02,130.64,130.97,125440.0,124.571,124.6852,124.3236,124.6376,125440.0
2023-03-28 15:00:00,130.97,131.29,130.9,131.09,240888.0,124.6376,124.9422,124.571,124.7518,240888.0
2023-03-28 15:30:00,131.08,131.67,130.95,131.59,436554.0,124.7423,125.3038,124.6186,125.2277,436554.0
2023-03-29 09:30:00,134.01,135.13,132.99,133.83,443308.0,127.5307,128.5965,126.56,127.3594,443308.0
2023-03-29 10:00:00,133.88,134.44,133.1,134.25,182588.0,127.4069,127.9399,126.6647,127.7591,182588.0
2023-03-29 10:30:00,134.26,134.49,133.56,134.35,207332.0,127.7686,127.9875,127.1024,127.8542,207332.0
2023-03-29 11:00:00,134.35,134.43,133.5,133.54,170443.0,127.8542,127.9304,127.0453,127.0834,170443.0
2023-03-29 11:30:00,133.5,133.78,133.23,133.45,137775.0,127.0453,127.3118,126.7884,126.9977,137775.0
2023-03-29 12:00:00,133.44,133.68,133.2,133.57,131413.0,126.9882,127.2166,126.7598,127.1119,131413.0
2023-03-29 12:30:00,133.58,134.2,133.48,134.01,124814.0,127.1215,127.7115,127.0263,127.5307,124814.0
2023-03-29 13:00:00,134.0,134.23,133.91,134.03,91025.0,127.5211,127.74,127.4355,127.5497,91025.0
2023-03-29 13:30:00,134.05,134.14,133.68,133.97,134898.0,127.5687,127.6544,127.2166,127.4926,134898.0
2023-03-29 14:00:00,133.97,134.17,133.84,133.95,139693.0,127.4926,127.6829,127.3689,127.4736,139693.0
2023-03-29 14:30:00,133.94,134.36,133.92,134.23,183877.0,127.464,127.8637,127.445,127.74,183877.0
2023-03-29 15:00:00,134.24,134.42,133.61,133.82,421235.0,127.7495,127.9208,127.15,127.3498,421235.0
2023-03-29 15:30:00,133.82,134.13,133.61,134.09,614265.0,127.3498,127.6449,127.15,127.6068,614265.0
2023-03-30 09:30:00,135.02,135.27,133.65,133.94,196971.0,128.4918,128.7297,127.1881,127.464,196971.0
2023-03-30 10:00:00,133.98,134.42,133.43,133.61,191770.0,127.5021,127.9208,126.9787,127.15,191770.0
2023-03-30 10:30:00,133.61,134.35,133.04,133.64,203999.0,127.15,127.8542,126.6076,127.1785,203999.0
2023-03-30 11:00:00,133.67,133.73,133.0,133.67,96763.0,127.2071,127.2642,126.5695,127.2071,96763.0
2023-03-30 11:30:00,133.68,134.04,133.5,133.91,74001.0,127.2166,127.5592,127.0453,127.4355,74001.0
2023-03-30 12:00:00,133.91,134.45,133.79,134.35,82562.0,127.4355,127.9494,127.3213,127.8542,82562.0
2023-03-30 12:30:00,134.33,134.33,133.77,133.95,45795.0,127.8352,127.8352,127.3023,127.4736,45795.0
2023-03-30 13:00:00,133.96,134.15,133.48,133.55,126233.0,127.4831,127.6639,127.0263,127.0929,126233.0
2023-03-30 13:30:00,133.55,133.83,133.35,133.81,113004.0,127.0929,127.3594,126.9026,127.3403,113004.0
2023-03-30 14:00:00,133.83,133.86,133.48,133.79,71549.0,127.3594,127.3879,127.0263,127.3213,71549.0
2023-03-30 14:30:00,133.8,133.9,133.49,133.85,111431.0,127.3308,127.426,127.0358,127.3784,111431.0
2023-03-30 15:00:00,133.9,134.19,133.77,134.16,92959.0,127.426,127.702,127.3023,127.6734,92959.0
2023-03-30 15:30:00,134.18,134.33,133.83,133.98,343559.0,127.6924,127.8352,127.3594,127.5021,343559.0
2023-03-31 09:30:00,134.19,134.19,133.15,133.42,133699.0,127.702,127.702,126.7122,126.9692,133699.0
2023-03-31 10:00:00,133.47,133.83,133.36,133.42,109743.0,127.0168,127.3594,126.9121,126.9692,109743.0
2023-03-31 10:30:00,133.38,133.53,132.86,133.47,100069.0,126.9311,127.0739,126.4363,127.0168,100069.0
2023-03-31 11:00:00,133.47,133.81,133.25,133.8,73637.0,127.0168,127.3403,126.8074,127.3308,73637.0
2023-03-31 11:30:00,133.83,134.35,133.65,134.34,79152.0,127.3594,127.8542,127.1881,127.8447,79152.0
2023-03-31 12:00:00,134.33,134.81,134.15,134.66,137458.0,127.8352,128.292,127.6639,128.1492,137458.0
2023-03-31 12:30:00,134.66,134.7,134.2,134.27,66955.0,128.1492,128.1873,127.7115,127.7781,66955.0
2023-03-31 13:00:00,134.29,134.39,134.01,134.32,106431.0,127.7971,127.8923,127.5307,127.8257,106431.0
2023-03-31 13:30:00,134.31,134.41,134.2,134.38,81898.0,127.8162,127.9113,127.7115,127.8828,81898.0
2023-03-31 14:00:00,134.38,134.48,133.94,134.02,202913.0,127.8828,127.9779,127.464,127.5402,202913.0
2023-03-31 14:30:00,134.03,134.03,133.44,133.57,136161.0,127.5497,127.5497,126.9882,127.1119,136161.0
2023-03-31 15:00:00,133.56,134.43,133.55,134.42,167530.0,127.1024,127.9304,127.0929,127.9208,167530.0
2023-03-31 15:30:00,134.42,134.9,134.28,134.78,486618.0,127.9208,128.3776,127.7876,128.2634,486618.0
2023-04-03 09:30:00,137.23,138.83,134.05,134.17,691455.0,130.595,132.1176,127.5687,127.6829,691455.0
2023-04-03 10:00:00,134.17,135.45,133.5,135.19,287268.0,127.6829,128.901,127.0453,128.6536,287268.0
2023-04-03 10:30:00,135.22,135.22,133.42,133.59,223853.0,128.6822,128.6822,126.9692,127.131,223853.0
2023-04-03 11:00:00,133.64,134.48,132.93,134.48,117936.0,127.1785,127.9779,126.5029,127.9779,117936.0
2023-04-03 11:30:00,134.44,134.94,133.99,134.13,116909.0,127.9399,128.4157,127.5116,127.6449,116909.0
2023-04-03 12:00:00,134.11,134.92,133.86,134.86,142962.0,127.6258,128.3967,127.3879,128.3396,142962.0
2023-04-03 12:30:00,134.9,135.57,134.63,135.48,136733.0,128.3776,129.0152,128.1207,128.9296,136733.0
2023-04-03 13:00:00,135.48,136.31,135.45,135.64,167718.0,128.9296,129.7195,128.901,129.0819,167718.0
2023-04-03 13:30:00,135.63,135.78,135.01,135.05,134584.0,129.0723,129.2151,128.4823,128.5204,134584.0
2023-04-03 14:00:00,135.04,135.3,134.8,135.27,104681.0,128.5109,128.7583,128.2825,128.7297,104681.0
2023-04-03 14:30:00,135.28,135.45,134.84,135.07,125640.0,128.7393,128.901,128.3205,128.5394,125640.0
2023-04-03 15:00:00,135.09,136.18,135.07,135.96,177743.0,128.5584,129.5957,128.5394,129.3864,177743.0
2023-04-03 15:30:00,136.0,136.07,134.8,135.67,482908.0,129.4244,129.4911,128.2825,129.1104,482908.0
2023-04-04 09:30:00,134.28,134.47,131.35,131.75,608837.0,127.7876,127.9684,124.9993,125.3799,608837.0
2023-04-04 10:00:00,131.93,132.0,129.5,129.9,253403.0,125.5512,125.6178,123.2387,123.6194,253403.0
2023-04-04 10:30:00,129.97,130.13,127.83,128.63,319282.0,123.686,123.8383,121.6495,122.4108,319282.0
2023-04-04 11:00:00,128.62,128.95,127.56,128.25,234739.0,122.4013,122.7153,121.3925,122.0492,234739.0
2023-04-04 11:30:00,128.27,128.32,126.24,126.89,231639.0,122.0682,122.1158,120.1363,120.7549,231639.0
2023-04-04 12:00:00,126.99,127.17,126.1,126.91,114940.0,120.8501,121.0214,120.0031,120.7739,114940.0
2023-04-04 12:30:00,126.91,127.4,126.6,127.37,109570.0,120.7739,121.2403,120.4789,121.2117,109570.0
2023-04-04 13:00:00,127.35,127.52,126.91,126.92,140109.0,121.1927,121.3544,120.7739,120.7835,140109.0
2023-04-04 13:30:00,126.98,127.0,126.42,126.73,158615.0,120.8406,120.8596,120.3076,120.6026,158615.0
2023-04-04 14:00:00,126.69,127.21,126.66,126.82,121770.0,120.5646,121.0594,120.536,120.6883,121770.0
2023-04-04 14:30:00,126.8,127.02,126.3,126.36,169770.0,120.6693,120.8786,120.1934,120.2505,169770.0
2023-04-04 15:00:00,126.3,126.36,125.32,125.36,261099.0,120.1934,120.2505,119.2608,119.2989,261099.0
2023-04-04 15:30:00,125.36,126.11,124.9,125.82,647706.0,119.2989,120.0126,118.8611,119.7366,647706.0
2023-04-05 09:30:00,125.5,128.04,125.06,127.51,569114.0,119.4321,121.8493,119.0134,121.3449,569114.0
2023-04-05 10:00:00,127.58,128.95,127.16,128.28,228455.0,121.4115,122.7153,121.0119,122.0777,228455.0
2023-04-05 10:30:00,128.24,130.09,128.16,129.32,402402.0,122.0396,123.8002,121.9635,123.0674,402402.0
2023-04-05 11:00:00,129.37,130.31,128.94,129.25,354252.0,123.115,124.0096,122.7058,123.0008,354252.0
2023-04-05 11:30:00,129.23,129.97,129.04,129.96,250682.0,122.9818,123.686,122.801,123.6765,250682.0
2023-04-05 12:00:00,129.94,130.4,129.63,129.87,272253.0,123.6574,124.0952,123.3624,123.5908,272253.0
2023-04-05 12:30:00,129.87,129.87,129.08,129.39,114055.0,123.5908,123.5908,122.839,123.134,114055.0
2023-04-05 13:00:00,129.4,130.85,129.39,130.65,180645.0,123.1436,124.5234,123.134,124.3331,180645.0
2023-04-05 13:30:00,130.68,131.17,130.23,130.5,194690.0,124.3617,124.828,123.9334,124.1904,194690.0
2023-04-05 14:00:00,130.5,131.74,130.44,131.57,175960.0,124.1904,125.3704,124.1333,125.2086,175960.0
2023-04-05 14:30:00,131.57,131.92,131.42,131.9,151086.0,125.2086,125.5417,125.0659,125.5227,151086.0
2023-04-05 15:00:00,131.9,133.35,131.86,133.28,449493.0,125.5227,126.9026,125.4846,126.836,449493.0
2023-04-05 15:30:00,133.28,133.4,132.19,132.74,1066796.0,126.836,126.9502,125.7987,126.3221,1066796.0
2023-04-06 09:30:00,132.95,133.05,131.0,131.84,252287.0,126.5219,126.6171,124.6662,125.4656,252287.0
2023-04-06 10:00:00,131.78,132.04,130.42,130.75,130297.0,125.4085,125.6559,124.1142,124.4283,130297.0
2023-04-06 10:30:00,130.76,130.76,129.35,129.76,214042.0,124.4378,124.4378,123.096,123.4861,214042.0
2023-04-06 11:00:00,129.7,130.16,129.36,129.72,123380.0,123.429,123.8668,123.1055,123.4481,123380.0
2023-04-06 11:30:00,129.7,130.37,129.63,130.34,96398.0,123.429,124.0667,123.3624,124.0381,96398.0
2023-04-06 12:00:00,130.34,130.42,129.51,129.51,101229.0,124.0381,124.1142,123.2482,123.2482,101229.0
2023-04-06 12:30:00,129.51,129.91,129.07,129.1,115278.0,123.2482,123.6289,122.8295,122.8581,115278.0
2023-04-06 13:00:00,129.12,129.26,128.7,129.22,122495.0,122.8771,123.0103,122.4774,122.9723,122495.0
2023-04-06 13:30:00,129.23,129.43,128.92,129.13,101298.0,122.9818,123.1721,122.6868,122.8866,101298.0
2023-04-06 14:00:00,129.12,129.7,128.89,129.7,112633.0,122.8771,123.429,122.6582,123.429,112633.0
2023-04-06 14:30:00,129.68,129.7,129.0,129.03,95378.0,123.41,123.429,122.7629,122.7914,95378.0
2023-04-06 15:00:00,129.0,129.11,128.38,128.7,160757.0,122.7629,122.8676,122.1729,122.4774,160757.0
2023-04-06 15:30:00,128.72,128.96,128.43,128.66,311434.0,122.4964,122.7248,122.2205,122.4393,311434.0
2023-04-10 09:30:00,128.73,131.82,128.73,131.14,282226.0,122.5059,125.4465,122.5059,124.7994,282226.0
2023-04-10 10:00:00,131.19,131.73,131.01,131.49,163556.0,124.847,125.3609,124.6757,125.1325,163556.0
2023-04-10 10:30:00,131.5,131.97,130.97,131.02,111697.0,125.142,125.5893,124.6376,124.6852,111697.0
2023-04-10 11:00:00,131.06,131.61,130.99,131.46,73569.0,124.7233,125.2467,124.6567,125.104,73569.0
2023-04-10 11:30:00,131.42,131.58,130.87,130.91,70784.0,125.0659,125.2182,124.5425,124.5805,70784.0
2023-04-10 12:00:00,130.96,131.64,130.84,131.59,116592.0,124.6281,125.2752,124.5139,125.2277,116592.0
2023-04-10 12:30:00,131.59,131.72,131.22,131.4,65713.0,125.2277,125.3514,124.8756,125.0469,65713.0
2023-04-10 13:00:00,131.42,131.5,131.06,131.21,55040.0,125.0659,125.142,124.7233,124.866,55040.0
2023-04-10 13:30:00,131.23,131.49,131.02,131.35,64262.0,124.8851,125.1325,124.6852,124.9993,64262.0
2023-04-10 14:00:00,131.36,131.97,131.33,131.5,112780.0,125.0088,125.5893,124.9802,125.142,112780.0
2023-04-10 14:30:00,131.53,131.71,131.33,131.38,97731.0,125.1706,125.3419,124.9802,125.0278,97731.0
2023-04-10 15:00:00,131.4,131.66,131.17,131.63,107806.0,125.0469,125.2943,124.828,125.2657,107806.0
2023-04-10 15:30:00,131.63,131.69,131.02,131.25,314497.0,125.2657,125.3228,124.6852,124.9041,314497.0
2023-04-11 09:30:00,131.99,132.92,131.53,131.66,195313.0,125.6083,126.4934,125.1706,125.2943,195313.0
2023-04-11 10:00:00,131.66,132.03,131.3,131.34,129993.0,125.2943,125.6464,124.9517,124.9898,129993.0
2023-04-11 10:30:00,131.34,131.65,131.09,131.65,101158.0,124.9898,125.2848,124.7518,125.2848,101158.0
2023-04-11 11:00:00,131.65,132.42,131.55,132.39,81116.0,125.2848,126.0175,125.1896,125.989,81116.0
2023-04-11 11:30:00,132.38,133.34,132.29,133.2,120610.0,125.9795,126.8931,125.8938,126.7598,120610.0
2023-04-11 12:00:00,133.26,133.26,132.63,132.92,64336.0,126.8169,126.8169,126.2174,126.4934,64336.0
2023-04-11 12:30:00,132.9,133.1,132.76,132.99,65773.0,126.4743,126.6647,126.3411,126.56,65773.0
2023-04-11 13:00:00,133.04,133.05,132.62,132.74,63715.0,126.6076,126.6171,126.2079,126.3221,63715.0
2023-04-11 13:30:00,132.77,132.78,132.25,132.58,86166.0,126.3506,126.3601,125.8558,126.1698,86166.0
2023-04-11 14:00:00,132.61,132.93,132.59,132.63,73534.0,126.1983,126.5029,126.1793,126.2174,73534.0
2023-04-11 14:30:00,132.66,132.71,132.07,132.37,54013.0,126.2459,126.2935,125.6845,125.97,54013.0
2023-04-11 15:00:00,132.38,132.46,132.2,132.46,107866.0,125.9795,126.0556,125.8082,126.0556,107866.0
2023-04-11 15:30:00,132.45,132.49,131.8,132.21,308968.0,126.0461,126.0842,125.4275,125.8177,308968.0
2023-04-12 09:30:00,131.69,132.09,130.83,131.32,216704.0,125.3228,125.7035,124.5044,124.9707,216704.0
2023-04-12 10:00:00,131.29,131.71,130.96,131.56,108571.0,124.9422,125.3419,124.6281,125.1991,108571.0
2023-04-12 10:30:00,131.52,131.62,130.51,130.51,118932.0,125.1611,125.2562,124.1999,124.1999,118932.0
2023-04-12 11:00:00,130.52,131.09,130.4,131.09,84035.0,124.2094,124.7518,124.0952,124.7518,84035.0
2023-04-12 11:30:00,131.09,131.21,130.58,130.8,85546.0,124.7518,124.866,124.2665,124.4759,85546.0
2023-04-12 12:00:00,130.81,131.17,130.69,131.12,76248.0,124.4854,124.828,124.3712,124.7804,76248.0
2023-04-12 12:30:00,131.17,131.76,131.17,131.64,114095.0,124.828,125.3894,124.828,125.2752,114095.0
2023-04-12 13:00:00,131.64,132.01,131.49,131.53,113864.0,125.2752,125.6274,125.1325,125.1706,113864.0
2023-04-12 13:30:00,131.52,131.52,131.01,131.26,63420.0,125.1611,125.1611,124.6757,124.9136,63420.0
2023-04-12 14:00:00,131.25,131.5,131.04,131.1,81798.0,124.9041,125.142,124.7043,124.7614,81798.0
2023-04-12 14:30:00,131.1,131.18,130.73,131.14,55061.0,124.7614,124.8375,124.4092,124.7994,55061.0
2023-04-12 15:00:00,131.13,131.18,130.33,130.37,96741.0,124.7899,124.8375,124.0286,124.0667,96741.0
2023-04-12 15:30:00,130.38,130.65,130.0,130.25,238724.0,124.0762,124.3331,123.7145,123.9525,238724.0
2023-04-13 09:30:00,129.46,129.96,127.7,128.28,229073.0,123.2007,123.6765,121.5257,122.0777,229073.0
2023-04-13 10:00:00,128.31,129.33,128.3,129.16,109928.0,122.1063,123.0769,122.0967,122.9152,109928.0
2023-04-13 10:30:00,129.18,130.0,128.96,129.8,115989.0,122.9342,123.7145,122.7248,123.5242,115989.0
2023-04-13 11:00:00,129.82,130.52,129.82,130.36,80588.0,123.5432,124.2094,123.5432,124.0571,80588.0
2023-04-13 11:30:00,130.34,130.41,129.17,129.77,87153.0,124.0381,124.1047,122.9247,123.4957,87153.0
2023-04-13 12:00:00,129.78,129.97,129.5,129.62,46335.0,123.5052,123.686,123.2387,123.3529,46335.0
2023-04-13 12:30:00,129.67,129.94,129.46,129.92,32774.0,123.4005,123.6574,123.2007,123.6384,32774.0
2023-04-13 13:00:00,129.92,130.17,129.63,129.97,73881.0,123.6384,123.8763,123.3624,123.686,73881.0
2023-04-13 13:30:00,129.98,130.69,129.91,130.65,62538.0,123.6955,124.3712,123.6289,124.3331,62538.0
2023-04-13 14:00:00,130.68,130.82,130.43,130.51,67061.0,124.3617,124.4949,124.1238,124.1999,67061.0
2023-04-13 14:30:00,130.52,130.79,130.44,130.78,71039.0,124.2094,124.4663,124.1333,124.4568,71039.0
2023-04-13 15:00:00,130.81,131.0,130.67,130.93,131541.0,124.4854,124.6662,124.3521,124.5996,131541.0
2023-04-13 15:30:00,130.93,131.1,130.35,130.5,307051.0,124.5996,124.7614,124.0476,124.1904,307051.0
2023-04-14 09:30:00,130.47,131.69,130.33,131.37,204576.0,124.1618,125.3228,124.0286,125.0183,204576.0
2023-04-14 10:00:00,131.35,131.78,129.98,130.02,157484.0,124.9993,125.4085,123.6955,123.7336,157484.0
2023-04-14 10:30:00,129.98,130.28,129.48,129.9,139579.0,123.6955,123.981,123.2197,123.6194,139579.0
2023-04-14 11:00:00,129.95,130.02,129.44,129.89,96342.0,123.667,123.7336,123.1816,123.6099,96342.0
2023-04-14 11:30:00,129.91,130.16,129.78,130.02,88444.0,123.6289,123.8668,123.5052,123.7336,88444.0
2023-04-14 12:00:00,130.02,130.81,130.02,130.66,84904.0,123.7336,124.4854,123.7336,124.3426,84904.0
2023-04-14 12:30:00,130.67,130.75,130.19,130.28,89949.0,124.3521,124.4283,123.8954,123.981,89949.0
2023-04-14 13:00:00,130.28,130.65,129.97,130.06,105879.0,123.981,124.3331,123.686,123.7716,105879.0
2023-04-14 13:30:00,130.08,130.08,129.72,129.86,72676.0,123.7907,123.7907,123.4481,123.5813,72676.0
2023-04-14 14:00:00,129.89,130.5,129.87,130.46,91744.0,123.6099,124.1904,123.5908,124.1523,91744.0
2023-04-14 14:30:00,130.47,130.65,130.25,130.57,100033.0,124.1618,124.3331,123.9525,124.257,100033.0
2023-04-14 15:00:00,130.57,130.67,130.28,130.55,94443.0,124.257,124.3521,123.981,124.238,94443.0
2023-04-14 15:30:00,130.56,130.9,130.46,130.78,236272.0,124.2475,124.571,124.1523,124.4568,236272.0
2023-04-17 09:30:00,130.21,130.66,129.1,129.45,192750.0,123.9144,124.3426,122.8581,123.1911,192750.0
2023-04-17 10:00:00,129.49,129.78,129.12,129.3,118101.0,123.2292,123.5052,122.8771,123.0484,118101.0
2023-04-17 10:30:00,129.31,129.47,128.5,128.66,142518.0,123.0579,123.2102,122.2871,122.4393,142518.0
2023-04-17 11:00:00,128.69,128.83,128.04,128.12,129112.0,122.4679,122.6011,121.8493,121.9254,129112.0
2023-04-17 11:30:00,128.14,128.55,127.62,128.54,112025.0,121.9445,122.3346,121.4496,122.3251,112025.0
2023-04-17 12:00:00,128.58,129.0,128.54,128.55,82673.0,122.3632,122.7629,122.3251,122.3346,82673.0
2023-04-17 12:30:00,128.57,129.0,128.44,128.64,86702.0,122.3537,122.7629,122.23,122.4203,86702.0
2023-04-17 13:00:00,128.66,129.11,128.41,129.11,91636.0,122.4393,122.8676,122.2014,122.8676,91636.0
2023-04-17 13:30:00,129.13,129.31,128.68,128.72,88008.0,122.8866,123.0579,122.4584,122.4964,88008.0
2023-04-17 14:00:00,128.75,129.12,128.27,129.06,95878.0,122.525,122.8771,122.0682,122.82,95878.0
2023-04-17 14:30:00,129.1,129.44,129.07,129.28,96934.0,122.8581,123.1816,122.8295,123.0294,96934.0
2023-04-17 15:00:00,129.27,129.7,129.25,129.65,114015.0,123.0198,123.429,123.0008,123.3815,114015.0
2023-04-17 15:30:00,129.64,129.7,128.97,129.36,337756.0,123.3719,123.429,122.7343,123.1055,337756.0
2023-04-18 09:30:00,128.15,128.58,127.35,127.89,225297.0,121.954,122.3632,121.1927,121.7066,225297.0
2023-04-18 10:00:00,127.92,128.89,127.41,128.68,154718.0,121.7351,122.6582,121.2498,122.4584,154718.0
2023-04-18 10:30:00,128.62,128.68,127.96,128.18,136613.0,122.4013,122.4584,121.7732,121.9825,136613.0
2023-04-18 11:00:00,128.24,128.65,127.93,128.49,95994.0,122.0396,122.4298,121.7446,122.2776,95994.0
2023-04-18 11:30:00,128.51,128.89,128.44,128.86,118705.0,122.2966,122.6582,122.23,122.6297,118705.0
2023-04-18 12:00:00,128.87,129.67,128.85,129.64,82197.0,122.6392,123.4005,122.6201,123.3719,82197.0
2023-04-18 12:30:00,129.6,129.6,128.84,129.02,84320.0,123.3339,123.3339,122.6106,122.7819,84320.0
2023-04-18 13:00:00,129.04,129.36,128.89,129.14,116869.0,122.801,123.1055,122.6582,122.8961,116869.0
2023-04-18 13:30:00,129.13,129.49,128.89,128.93,92827.0,122.8866,123.2292,122.6582,122.6963,92827.0
2023-04-18 14:00:00,128.93,128.93,128.44,128.61,142393.0,122.6963,122.6963,122.23,122.3917,142393.0
2023-04-18 14:30:00,128.63,128.75,128.14,128.46,147488.0,122.4108,122.525,121.9445,122.249,147488.0
2023-04-18 15:00:00,128.47,128.98,128.46,128.6,157473.0,122.2585,122.7439,122.249,122.3822,157473.0
2023-04-18 15:30:00,128.61,129.13,128.56,129.04,331389.0,122.3917,122.8866,122.3442,122.801,331389.0
2023-04-19 09:30:00,127.94,128.4,127.13,127.23,178295.0,121.7541,122.1919,120.9833,121.0785,178295.0
2023-04-19 10:00:00,127.22,127.58,126.65,127.28,151079.0,121.069,121.4115,120.5265,121.1261,151079.0
2023-04-19 10:30:00,127.24,127.39,126.31,127.1,161916.0,121.088,121.2307,120.203,120.9548,161916.0
2023-04-19 11:00:00,127.12,127.23,125.93,126.18,153350.0,120.9738,121.0785,119.8413,120.0792,153350.0
2023-04-19 11:30:00,126.13,126.36,125.07,125.43,276305.0,120.0317,120.2505,119.0229,119.3655,276305.0
2023-04-19 12:00:00,125.45,125.53,124.71,124.76,204474.0,119.3845,119.4607,118.6803,118.7279,204474.0
2023-04-19 12:30:00,124.74,125.78,124.71,125.66,182118.0,118.7089,119.6986,118.6803,119.5844,182118.0
2023-04-19 13:00:00,125.66,126.19,125.58,125.77,134044.0,119.5844,120.0888,119.5082,119.6891,134044.0
2023-04-19 13:30:00,125.77,126.53,125.56,126.49,157332.0,119.6891,120.4123,119.4892,120.3742,157332.0
2023-04-19 14:00:00,126.51,126.65,125.69,125.93,116645.0,120.3933,120.5265,119.6129,119.8413,116645.0
2023-04-19 14:30:00,125.96,126.45,125.93,126.44,113415.0,119.8699,120.3362,119.8413,120.3267,113415.0
2023-04-19 15:00:00,126.46,126.48,125.98,126.15,207913.0,120.3457,120.3647,119.8889,120.0507,207913.0
2023-04-19 15:30:00,126.16,126.43,125.96,126.36,450035.0,120.0602,120.3172,119.8699,120.2505,450035.0
2023-04-20 09:30:00,125.06,126.34,124.72,124.89,222610.0,119.0134,120.2315,118.6898,118.8516,222610.0
2023-04-20 10:00:00,124.86,125.35,124.4,124.79,119816.0,118.8231,119.2894,118.3853,118.7564,119816.0
2023-04-20 10:30:00,124.84,125.66,124.8,125.51,93337.0,118.804,119.5844,118.766,119.4416,93337.0
2023-04-20 11:00:00,125.54,125.74,124.73,124.87,152266.0,119.4702,119.6605,118.6993,118.8326,152266.0
2023-04-20 11:30:00,124.82,125.24,124.68,125.09,111950.0,118.785,119.1847,118.6518,119.0419,111950.0
2023-04-20 12:00:00,125.08,125.53,124.59,125.53,139611.0,119.0324,119.4607,118.5661,119.4607,139611.0
2023-04-20 12:30:00,125.54,125.85,125.16,125.77,71521.0,119.4702,119.7652,119.1086,119.6891,71521.0
2023-04-20 13:00:00,125.74,126.03,125.52,125.53,71410.0,119.6605,119.9365,119.4511,119.4607,71410.0
2023-04-20 13:30:00,125.58,125.88,125.4,125.84,82989.0,119.5082,119.7937,119.337,119.7557,82989.0
2023-04-20 14:00:00,125.87,125.99,124.92,125.25,207674.0,119.7842,119.8984,118.8802,119.1942,207674.0
2023-04-20 14:30:00,125.23,125.23,124.62,125.15,115039.0,119.1752,119.1752,118.5947,119.099,115039.0
2023-04-20 15:00:00,125.17,125.3,124.62,124.7,194855.0,119.1181,119.2418,118.5947,118.6708,194855.0
2023-04-20 15:30:00,124.73,125.68,124.71,125.66,358860.0,118.6993,119.6034,118.6803,119.5844,358860.0
2023-04-21 09:30:00,125.63,125.93,124.67,125.02,201956.0,119.5558,119.8413,118.6422,118.9753,201956.0
2023-04-21 10:00:00,125.03,125.82,124.62,125.82,117644.0,118.9848,119.7366,118.5947,119.7366,117644.0
2023-04-21 10:30:00,125.78,126.06,124.38,124.52,153721.0,119.6986,119.965,118.3663,118.4995,153721.0
2023-04-21 11:00:00,124.56,124.88,124.25,124.38,88661.0,118.5376,118.8421,118.2426,118.3663,88661.0
2023-04-21 11:30:00,124.38,124.56,124.04,124.44,94696.0,118.3663,118.5376,118.0427,118.4234,94696.0
2023-04-21 12:00:00,124.45,124.46,123.68,123.69,91936.0,118.4329,118.4424,117.7001,117.7096,91936.0
2023-04-21 12:30:00,123.7,123.8,123.24,123.74,104118.0,117.7191,117.8143,117.2814,117.7572,104118.0
2023-04-21 13:00:00,123.78,124.0,123.56,123.7,77463.0,117.7953,118.0046,117.5859,117.7191,77463.0
2023-04-21 13:30:00,123.69,123.93,123.43,123.88,111564.0,117.7096,117.938,117.4622,117.8904,111564.0
2023-04-21 14:00:00,123.91,123.98,122.65,122.97,150636.0,117.919,117.9856,116.7199,117.0244,150636.0
2023-04-21 14:30:00,122.96,123.28,122.78,123.09,146270.0,117.0149,117.3195,116.8436,117.1386,146270.0
2023-04-21 15:00:00,123.09,123.27,122.87,122.99,156260.0,117.1386,117.3099,116.9293,117.0435,156260.0
2023-04-21 15:30:00,122.99,123.67,122.86,123.51,404696.0,117.0435,117.6906,116.9198,117.5383,404696.0
2023-04-24 09:30:00,123.31,124.73,123.02,124.54,139795.0,117.348,118.6993,117.072,118.5185,139795.0
2023-04-24 10:00:00,124.62,125.55,124.57,125.17,429890.0,118.5947,119.4797,118.5471,119.1181,429890.0
2023-04-24 10:30:00,125.2,125.79,124.74,124.76,261210.0,119.1466,119.7081,118.7089,118.7279,261210.0
2023-04-24 11:00:00,124.75,125.31,124.7,125.05,120837.0,118.7184,119.2513,118.6708,119.0039,120837.0
2023-04-24 11:30:00,125.05,125.86,125.04,125.52,125154.0,119.0039,119.7747,118.9944,119.4511,125154.0
2023-04-24 12:00:00,125.5,126.5,125.45,126.19,124972.0,119.4321,120.3838,119.3845,120.0888,124972.0
2023-04-24 12:30:00,126.21,126.37,126.09,126.3,121774.0,120.1078,120.2601,119.9936,120.1934,121774.0
2023-04-24 13:00:00,126.31,126.41,126.15,126.21,193037.0,120.203,120.2981,120.0507,120.1078,193037.0
2023-04-24 13:30:00,126.23,126.25,125.97,126.21,177503.0,120.1268,120.1459,119.8794,120.1078,177503.0
2023-04-24 14:00:00,126.21,126.7,126.2,126.6,216258.0,120.1078,120.5741,120.0983,120.4789,216258.0
2023-04-24 14:30:00,126.6,127.05,126.57,127.03,181861.0,120.4789,120.9072,120.4504,120.8881,181861.0
2023-04-24 15:00:00,127.04,127.54,127.04,127.34,241648.0,120.8977,121.3735,120.8977,121.1832,241648.0
2023-04-24 15:30:00,127.35,127.64,126.42,126.51,596813.0,121.1927,121.4686,120.3076,120.3933,596813.0
2023-04-25 09:30:00,125.18,125.75,123.89,124.21,166076.0,119.1276,119.67,117.9,118.2045,166076.0
2023-04-25 10:00:00,124.21,124.63,123.43,123.65,152368.0,118.2045,118.6042,117.4622,117.6716,152368.0
2023-04-25 10:30:00,123.64,124.26,123.34,124.26,80802.0,117.662,118.2521,117.3766,118.2521,80802.0
2023-04-25 11:00:00,124.3,124.46,123.53,123.57,89688.0,118.2901,118.4424,117.5574,117.5954,89688.0
2023-04-25 11:30:00,123.57,123.93,123.15,123.87,113675.0,117.5954,117.938,117.1957,117.8809,113675.0
2023-04-25 12:00:00,123.84,123.89,123.33,123.43,108994.0,117.8524,117.9,117.367,117.4622,108994.0
2023-04-25 12:30:00,123.46,124.28,123.46,123.71,93306.0,117.4907,118.2711,117.4907,117.7287,93306.0
2023-04-25 13:00:00,123.7,123.71,122.51,123.06,127852.0,117.7191,117.7287,116.5867,117.1101,127852.0
2023-04-25 13:30:00,123.06,123.06,122.68,122.84,101818.0,117.1101,117.1101,116.7485,116.9007,101818.0
2023-04-25 14:00:00,122.8,123.23,122.69,123.21,86992.0,116.8627,117.2719,116.758,117.2528,86992.0
2023-04-25 14:30:00,123.19,123.35,123.04,123.11,121265.0,117.2338,117.3861,117.0911,117.1577,121265.0
2023-04-25 15:00:00,123.11,123.4,122.96,123.1,128742.0,117.1577,117.4337,117.0149,117.1482,128742.0
2023-04-25 15:30:00,123.1,123.17,122.57,123.15,420224.0,117.1482,117.2148,116.6438,117.1957,420224.0
2023-04-26 09:30:00,123.4,123.62,121.84,122.22,271730.0,117.4337,117.643,115.9491,116.3107,271730.0
2023-04-26 10:00:00,122.21,122.27,121.32,122.07,226944.0,116.3012,116.3583,115.4542,116.168,226944.0
2023-04-26 10:30:00,122.11,123.1,122.1,122.81,122208.0,116.206,117.1482,116.1965,116.8722,122208.0
2023-04-26 11:00:00,122.79,123.7,122.68,123.26,172010.0,116.8531,117.7191,116.7485,117.3004,172010.0
2023-04-26 11:30:00,123.26,123.82,123.05,123.65,134299.0,117.3004,117.8333,117.1006,117.6716,134299.0
2023-04-26 12:00:00,123.6,123.6,122.92,123.05,106889.0,117.624,117.624,116.9769,117.1006,106889.0
2023-04-26 12:30:00,123.09,123.13,122.63,122.69,91545.0,117.1386,117.1767,116.7009,116.758,91545.0
2023-04-26 13:00:00,122.74,122.87,122.48,122.57,155216.0,116.8056,116.9293,116.5581,116.6438,155216.0
2023-04-26 13:30:00,122.56,122.69,121.85,121.85,99666.0,116.6343,116.758,115.9586,115.9586,99666.0
2023-04-26 14:00:00,121.87,121.97,121.62,121.91,164611.0,115.9776,116.0728,115.7397,116.0157,164611.0
2023-04-26 14:30:00,121.89,122.32,121.56,122.26,173006.0,115.9967,116.4059,115.6826,116.3488,173006.0
2023-04-26 15:00:00,122.25,122.44,121.9,122.1,211156.0,116.3393,116.5201,116.0062,116.1965,211156.0
2023-04-26 15:30:00,122.11,122.66,121.84,122.49,357228.0,116.206,116.7294,115.9491,116.5676,357228.0
2023-04-27 09:30:00,122.53,122.76,121.5,122.63,311766.0,116.6057,116.8246,115.6255,116.7009,311766.0
2023-04-27 10:00:00,122.6,123.07,122.1,122.22,241569.0,116.6723,117.1196,116.1965,116.3107,241569.0
2023-04-27 10:30:00,122.19,122.21,121.2,121.37,246881.0,116.2822,116.3012,115.34,115.5018,246881.0
2023-04-27 11:00:00,121.45,122.08,120.68,121.96,156969.0,115.5779,116.1775,114.8452,116.0633,156969.0
2023-04-27 11:30:00,122.0,122.35,120.96,121.0,118253.0,116.1013,116.4344,115.1116,115.1497,118253.0
2023-04-27 12:00:00,120.94,121.17,120.58,121.03,156152.0,115.0926,115.3115,114.75,115.1782,156152.0
2023-04-27 12:30:00,121.05,121.25,120.76,121.01,105344.0,115.1973,115.3876,114.9213,115.1592,105344.0
2023-04-27 13:00:00,121.01,121.46,120.8,121.25,109458.0,115.1592,115.5874,114.9594,115.3876,109458.0
2023-04-27 13:30:00,121.28,121.72,121.23,121.33,173757.0,115.4162,115.8349,115.3686,115.4637,173757.0
2023-04-27 14:00:00,121.35,121.8,121.2,121.79,209349.0,115.4828,115.911,115.34,115.9015,209349.0
2023-04-27 14:30:00,121.79,122.6,121.74,121.94,217413.0,115.9015,116.6723,115.8539,116.0442,217413.0
2023-04-27 15:00:00,121.95,122.35,121.91,122.08,205668.0,116.0538,116.4344,116.0157,116.1775,205668.0
2023-04-27 15:30:00,122.08,122.17,121.13,121.44,745498.0,116.1775,116.2631,115.2734,115.5684,745498.0
2023-04-28 09:30:00,120.49,121.7,119.75,121.2,221388.0,114.6643,115.8158,113.9601,115.34,221388.0
2023-04-28 10:00:00,121.11,122.48,121.1,121.77,340517.0,115.2544,116.5581,115.2449,115.8825,340517.0
2023-04-28 10:30:00,121.77,122.07,121.15,121.66,311172.0,115.8825,116.168,115.2924,115.7778,311172.0
2023-04-28 11:00:00,121.66,123.17,121.15,122.93,289611.0,115.7778,117.2148,115.2924,116.9864,289611.0
2023-04-28 11:30:00,122.96,122.96,122.56,122.84,158530.0,117.0149,117.0149,116.6343,116.9007,158530.0
2023-04-28 12:00:00,122.84,123.08,122.57,122.87,189845.0,116.9007,117.1291,116.6438,116.9293,189845.0
2023-04-28 12:30:00,122.87,122.98,122.2,122.4,152843.0,116.9293,117.034,116.2917,116.482,152843.0
2023-04-28 13:00:00,122.35,122.76,122.25,122.54,288084.0,116.4344,116.8246,116.3393,116.6152,288084.0
2023-04-28 13:30:00,122.54,122.77,122.45,122.63,249306.0,116.6152,116.8341,116.5296,116.7009,249306.0
2023-04-28 14:00:00,122.63,122.8,122.0,122.24,212655.0,116.7009,116.8627,116.1013,116.3297,212655.0
2023-04-28 14:30:00,122.25,122.38,121.87,122.2,214534.0,116.3393,116.463,115.9776,116.2917,214534.0
2023-04-28 15:00:00,122.21,122.46,122.14,122.29,220438.0,116.3012,116.5391,116.2346,116.3773,220438.0
2023-04-28 15:30:00,122.29,122.53,121.97,122.02,635556.0,116.3773,116.6057,116.0728,116.1204,635556.0
2023-05-01 09:30:00,121.44,122.94,120.82,122.44,235178.0,115.5684,116.9959,114.9784,116.5201,235178.0
2023-05-01 10:00:00,122.38,122.86,121.96,122.17,228741.0,116.463,116.9198,116.0633,116.2631,228741.0
2023-05-01 10:30:00,122.22,122.79,121.81,122.16,184082.0,116.3107,116.8531,115.9205,116.2536,184082.0
2023-05-01 11:00:00,122.14,122.33,121.63,122.31,193849.0,116.2346,116.4154,115.7492,116.3964,193849.0
2023-05-01 11:30:00,122.27,122.6,121.86,122.06,141358.0,116.3583,116.6723,115.9681,116.1584,141358.0
2023-05-01 12:00:00,122.03,122.16,121.63,121.81,112669.0,116.1299,116.2536,115.7492,115.9205,112669.0
2023-05-01 12:30:00,121.84,122.05,121.45,121.62,139001.0,115.9491,116.1489,115.5779,115.7397,139001.0
2023-05-01 13:00:00,121.62,121.81,121.19,121.22,166628.0,115.7397,115.9205,115.3305,115.3591,166628.0
2023-05-01 13:30:00,121.18,122.78,121.14,122.69,236640.0,115.321,116.8436,115.2829,116.758,236640.0
2023-05-01 14:00:00,122.7,122.8,122.07,122.36,237474.0,116.7675,116.8627,116.168,116.4439,237474.0
2023-05-01 14:30:00,122.33,122.44,121.79,121.98,185308.0,116.4154,116.5201,115.9015,116.0823,185308.0
2023-05-01 15:00:00,121.98,122.05,121.72,121.93,199048.0,116.0823,116.1489,115.8349,116.0347,199048.0
2023-05-01 15:30:00,121.93,122.5,121.82,122.42,553296.0,116.0347,116.5772,115.93,116.501,553296.0
2023-05-02 09:30:00,122.0,122.43,118.41,118.78,490109.0,116.1013,116.5105,112.6849,113.037,490109.0
2023-05-02 10:00:00,118.84,118.95,116.14,116.44,327857.0,113.0941,113.1988,110.5247,110.8102,327857.0
2023-05-02 10:30:00,116.45,116.59,115.06,115.37,256312.0,110.8197,110.9529,109.4969,109.7919,256312.0
2023-05-02 11:00:00,115.34,115.9,115.05,115.38,191859.0,109.7633,110.2963,109.4874,109.8014,191859.0
2023-05-02 11:30:00,115.44,116.62,115.25,116.5,158735.0,109.8585,110.9815,109.6777,110.8673,158735.0
2023-05-02 12:00:00,116.51,116.72,114.66,114.77,232063.0,110.8768,111.0766,109.1162,109.2209,232063.0
2023-05-02 12:30:00,114.71,115.59,114.56,115.37,204977.0,109.1638,110.0013,109.0211,109.7919,204977.0
2023-05-02 13:00:00,115.39,117.2,115.32,116.8,254530.0,109.8109,111.5334,109.7443,111.1528,254530.0
2023-05-02 13:30:00,116.8,116.88,116.14,116.2,162664.0,111.1528,111.2289,110.5247,110.5818,162664.0
2023-05-02 14:00:00,116.22,116.49,115.7,116.46,171892.0,110.6008,110.8577,110.1059,110.8292,171892.0
2023-05-02 14:30:00,116.49,117.1,116.2,116.97,177993.0,110.8577,111.4383,110.5818,111.3145,177993.0
2023-05-02 15:00:00,116.99,117.92,116.93,117.65,229722.0,111.3336,112.2186,111.2765,111.9617,229722.0
2023-05-02 15:30:00,117.63,117.65,116.67,116.94,533245.0,111.9426,111.9617,111.029,111.286,533245.0
2023-05-03 09:30:00,115.37,116.77,113.95,115.23,402935.0,109.7919,111.1242,108.4406,109.6587,402935.0
2023-05-03 10:00:00,115.25,115.35,112.86,113.38,437305.0,109.6777,109.7729,107.4033,107.8981,437305.0
2023-05-03 10:30:00,113.31,113.31,111.79,112.26,376401.0,107.8315,107.8315,106.385,106.8323,376401.0
2023-05-03 11:00:00,112.28,112.47,111.06,111.69,329928.0,106.8513,107.0321,105.6903,106.2898,329928.0
2023-05-03 11:30:00,111.69,112.07,110.69,111.27,295609.0,106.2898,106.6515,105.3382,105.8901,295609.0
2023-05-03 12:00:00,111.29,112.03,111.21,111.7,268220.0,105.9092,106.6134,105.833,106.2993,268220.0
2023-05-03 12:30:00,111.7,113.57,111.57,113.13,248454.0,106.2993,108.0789,106.1756,107.6602,248454.0
2023-05-03 13:00:00,113.12,113.15,111.53,112.31,178395.0,107.6507,107.6792,106.1376,106.8798,178395.0
2023-05-03 13:30:00,112.31,112.45,111.45,111.5,174374.0,106.8798,107.0131,106.0614,106.109,174374.0
2023-05-03 14:00:00,111.46,112.21,111.35,111.42,256638.0,106.0709,106.7847,105.9663,106.0329,256638.0
2023-05-03 14:30:00,111.47,111.94,110.71,111.69,313189.0,106.0805,106.5277,105.3572,106.2898,313189.0
2023-05-03 15:00:00,111.69,111.7,110.18,110.23,305046.0,106.2898,106.2993,104.8528,104.9004,305046.0
2023-05-03 15:30:00,110.23,110.47,109.89,110.04,851293.0,104.9004,105.1288,104.5769,104.7196,851293.0
2023-05-04 09:30:00,109.54,110.48,107.01,108.18,441793.0,104.2438,105.1383,101.8361,102.9495,441793.0
2023-05-04 10:00:00,108.16,108.43,105.27,105.27,501654.0,102.9305,103.1874,100.1802,100.1802,501654.0
2023-05-04 10:30:00,105.34,106.45,105.17,105.6,447228.0,100.2468,101.3032,100.0851,100.4943,447228.0
2023-05-04 11:00:00,105.54,106.55,105.37,106.11,471446.0,100.4372,101.3983,100.2754,100.9796,471446.0
2023-05-04 11:30:00,106.12,106.15,104.92,105.07,331639.0,100.9891,101.0177,99.8472,99.9899,331639.0
2023-05-04 12:00:00,105.03,105.64,104.72,105.15,230331.0,99.9518,100.5323,99.6568,100.066,230331.0
2023-05-04 12:30:00,105.17,105.32,104.57,105.32,191621.0,100.0851,100.2278,99.5141,100.2278,191621.0
2023-05-04 13:00:00,105.36,106.2,105.12,105.98,165538.0,100.2659,101.0653,100.0375,100.8559,165538.0
2023-05-04 13:30:00,105.98,106.49,105.74,105.98,219970.0,100.8559,101.3412,100.6275,100.8559,219970.0
2023-05-04 14:00:00,106.01,106.08,104.87,104.88,390191.0,100.8845,100.9511,99.7996,99.8091,390191.0
2023-05-04 14:30:00,104.88,105.28,104.44,105.28,277621.0,99.8091,100.1897,99.3904,100.1897,277621.0
2023-05-04 15:00:00,105.33,105.49,104.49,104.92,361410.0,100.2373,100.3896,99.4379,99.8472,361410.0
2023-05-04 15:30:00,104.91,105.81,104.89,105.07,881186.0,99.8376,100.6941,99.8186,99.9899,881186.0
2023-05-05 09:30:00,107.93,108.37,107.27,107.79,437792.0,102.7116,103.1303,102.0835,102.5784,437792.0
2023-05-05 10:00:00,107.9,108.46,107.4,107.48,284806.0,102.6831,103.216,102.2072,102.2834,284806.0
2023-05-05 10:30:00,107.49,107.63,106.72,107.28,253143.0,102.2929,102.4261,101.5601,102.093,253143.0
2023-05-05 11:00:00,107.32,107.81,106.68,107.0,189403.0,102.1311,102.5974,101.5221,101.8266,189403.0
2023-05-05 11:30:00,107.03,107.41,106.85,107.05,138840.0,101.8551,102.2168,101.6838,101.8742,138840.0
2023-05-05 12:00:00,107.05,107.5,106.74,107.05,232624.0,101.8742,102.3024,101.5792,101.8742,232624.0
2023-05-05 12:30:00,107.08,107.39,107.08,107.23,125445.0,101.9027,102.1977,101.9027,102.0455,125445.0
2023-05-05 13:00:00,107.29,107.35,106.68,107.06,126217.0,102.1026,102.1597,101.5221,101.8837,126217.0
2023-05-05 13:30:00,106.97,107.25,106.89,107.2,129810.0,101.798,102.0645,101.7219,102.0169,129810.0
2023-05-05 14:00:00,107.22,107.64,107.16,107.55,131692.0,102.0359,102.4356,101.9788,102.35,131692.0
2023-05-05 14:30:00,107.57,108.29,107.56,107.84,248871.0,102.369,103.0542,102.3595,102.626,248871.0
2023-05-05 15:00:00,107.87,107.9,107.23,107.44,168005.0,102.6545,102.6831,102.0455,102.2453,168005.0
2023-05-05 15:30:00,107.42,107.55,106.82,106.95,389627.0,102.2263,102.35,101.6553,101.779,389627.0
2023-05-08 09:30:00,108.52,109.39,107.71,108.56,495178.0,103.2731,104.101,102.5023,103.3112,495178.0
2023-05-08 10:00:00,108.54,109.05,108.29,108.43,178129.0,103.2921,103.7775,103.0542,103.1874,178129.0
2023-05-08 10:30:00,108.51,109.44,108.35,109.29,171583.0,103.2636,104.1486,103.1113,104.0059,171583.0
2023-05-08 11:00:00,109.29,109.79,108.96,109.58,180761.0,104.0059,104.4817,103.6918,104.2818,180761.0
2023-05-08 11:30:00,109.58,109.62,108.58,108.7,266361.0,104.2818,104.3199,103.3302,103.4444,266361.0
2023-05-08 12:00:00,108.66,108.93,108.45,108.53,190205.0,103.4063,103.6633,103.2065,103.2826,190205.0
2023-05-08 12:30:00,108.56,108.89,108.51,108.81,170005.0,103.3112,103.6252,103.2636,103.5491,170005.0
2023-05-08 13:00:00,108.79,109.23,108.57,109.08,134878.0,103.53,103.9488,103.3207,103.806,134878.0
2023-05-08 13:30:00,109.12,109.2,108.7,108.93,131578.0,103.8441,103.9202,103.4444,103.6633,131578.0
2023-05-08 14:00:00,108.97,109.03,108.5,108.73,167316.0,103.7013,103.7584,103.2541,103.4729,167316.0
2023-05-08 14:30:00,108.73,109.05,108.71,109.02,166748.0,103.4729,103.7775,103.4539,103.7489,166748.0
2023-05-08 15:00:00,109.02,109.32,108.75,108.8,325021.0,103.7489,104.0344,103.492,103.5396,325021.0
2023-05-08 15:30:00,108.78,109.24,108.65,108.72,548004.0,103.5205,103.9583,103.3968,103.4634,548004.0
2023-05-09 09:30:00,107.88,110.88,107.69,109.53,333267.0,102.664,105.519,102.4832,104.2343,333267.0
2023-05-09 10:00:00,109.52,110.27,109.4,110.02,367743.0,104.2247,104.9385,104.1105,104.7006,367743.0
2023-05-09 10:30:00,110.02,110.42,109.54,110.42,168290.0,104.7006,105.0812,104.2438,105.0812,168290.0
2023-05-09 11:00:00,110.41,110.79,109.66,109.72,223534.0,105.0717,105.4333,104.358,104.4151,223534.0
2023-05-09 11:30:00,109.75,110.2,109.64,110.05,228706.0,104.4436,104.8719,104.3389,104.7291,228706.0
2023-05-09 12:00:00,110.05,110.45,109.86,110.36,192894.0,104.7291,105.1098,104.5483,105.0241,192894.0
2023-05-09 12:30:00,110.36,110.79,110.17,110.79,151420.0,105.0241,105.4333,104.8433,105.4333,151420.0
2023-05-09 13:00:00,110.77,110.91,110.49,110.85,153977.0,105.4143,105.5475,105.1478,105.4904,153977.0
2023-05-09 13:30:00,110.86,111.31,110.46,111.29,167698.0,105.5,105.9282,105.1193,105.9092,167698.0
2023-05-09 14:00:00,111.28,111.76,111.18,111.48,230510.0,105.8996,106.3564,105.8045,106.09,230510.0
2023-05-09 14:30:00,111.48,111.72,111.0,111.23,187845.0,106.09,106.3184,105.6332,105.8521,187845.0
2023-05-09 15:00:00,111.29,111.75,111.26,111.66,314806.0,105.9092,106.3469,105.8806,106.2613,314806.0
2023-05-09 15:30:00,111.65,111.89,110.74,110.95,795369.0,106.2518,106.4802,105.3858,105.5856,795369.0
2023-05-10 09:30:00,111.53,112.22,109.54,109.78,164280.0,106.1376,106.7942,104.2438,104.4722,164280.0
2023-05-10 10:00:00,109.84,110.64,109.29,109.44,135839.0,104.5293,105.2906,104.0059,104.1486,135839.0
2023-05-10 10:30:00,109.45,111.84,109.45,111.76,425085.0,104.1581,106.4326,104.1581,106.3564,425085.0
2023-05-10 11:00:00,111.74,112.97,111.63,112.28,232622.0,106.3374,107.5079,106.2327,106.8513,232622.0
2023-05-10 11:30:00,112.33,112.41,111.68,111.83,168041.0,106.8989,106.975,106.2803,106.4231,168041.0
2023-05-10 12:00:00,111.82,112.28,111.34,112.11,125159.0,106.4135,106.8513,105.9567,106.6895,125159.0
2023-05-10 12:30:00,112.14,112.22,111.52,112.22,168077.0,106.7181,106.7942,106.128,106.7942,168077.0
2023-05-10 13:00:00,112.18,112.22,111.23,111.31,115923.0,106.7561,106.7942,105.8521,105.9282,115923.0
2023-05-10 13:30:00,111.31,112.3,111.01,112.2,125434.0,105.9282,106.8703,105.6427,106.7752,125434.0
2023-05-10 14:00:00,112.2,112.4,111.92,112.09,123468.0,106.7752,106.9655,106.5087,106.6705,123468.0
2023-05-10 14:30:00,112.1,112.3,112.04,112.17,118876.0,106.68,106.8703,106.6229,106.7466,118876.0
2023-05-10 15:00:00,112.17,112.28,112.01,112.13,182330.0,106.7466,106.8513,106.5944,106.7086,182330.0
2023-05-10 15:30:00,112.13,112.27,111.36,111.67,580534.0,106.7086,106.8418,105.9758,106.2708,580534.0
2023-05-11 09:30:00,109.59,111.67,109.33,111.5,255302.0,104.2914,106.2708,104.0439,106.109,255302.0
2023-05-11 10:00:00,111.5,111.54,110.02,110.61,208190.0,106.109,106.1471,104.7006,105.262,208190.0
2023-05-11 10:30:00,110.57,110.71,110.03,110.48,224067.0,105.224,105.3572,104.7101,105.1383,224067.0
2023-05-11 11:00:00,110.47,110.91,110.34,110.35,166057.0,105.1288,105.5475,105.0051,105.0146,166057.0
2023-05-11 11:30:00,110.35,110.77,109.71,109.83,198952.0,105.0146,105.4143,104.4056,104.5198,198952.0
2023-05-11 12:00:00,109.86,109.98,108.99,109.79,150328.0,104.5483,104.6625,103.7204,104.4817,150328.0
2023-05-11 12:30:00,109.79,110.15,109.5,110.02,115117.0,104.4817,104.8243,104.2057,104.7006,115117.0
2023-05-11 13:00:00,110.01,110.1,109.56,109.69,113803.0,104.6911,104.7767,104.2628,104.3865,113803.0
2023-05-11 13:30:00,109.69,109.93,109.2,109.43,111994.0,104.3865,104.6149,103.9202,104.1391,111994.0
2023-05-11 14:00:00,109.4,109.98,109.23,109.84,93763.0,104.1105,104.6625,103.9488,104.5293,93763.0
2023-05-11 14:30:00,109.83,110.27,109.77,110.14,87629.0,104.5198,104.9385,104.4627,104.8148,87629.0
2023-05-11 15:00:00,110.12,110.15,109.62,109.94,113465.0,104.7957,104.8243,104.3199,104.6244,113465.0
2023-05-11 15:30:00,109.93,110.18,109.73,110.11,345650.0,104.6149,104.8528,104.4246,104.7862,345650.0
2023-05-12 09:30:00,111.17,111.76,110.39,110.77,148940.0,105.795,106.3564,105.0527,105.4143,148940.0
2023-05-12 10:00:00,110.74,111.2,110.47,110.58,124769.0,105.3858,105.8235,105.1288,105.2335,124769.0
2023-05-12 10:30:00,110.53,111.31,110.34,111.26,125472.0,105.1859,105.9282,105.0051,105.8806,125472.0
2023-05-12 11:00:00,111.29,111.43,110.83,110.98,107271.0,105.9092,106.0424,105.4714,105.6142,107271.0
2023-05-12 11:30:00,110.96,110.97,110.17,110.43,89977.0,105.5951,105.6046,104.8433,105.0907,89977.0
2023-05-12 12:00:00,110.49,110.55,109.69,109.69,92308.0,105.1478,105.2049,104.3865,104.3865,92308.0
2023-05-12 12:30:00,109.69,110.08,109.5,109.77,78815.0,104.3865,104.7577,104.2057,104.4627,78815.0
2023-05-12 13:00:00,109.74,110.03,109.34,109.92,80007.0,104.4341,104.7101,104.0534,104.6054,80007.0
2023-05-12 13:30:00,109.95,110.04,109.33,109.47,92878.0,104.634,104.7196,104.0439,104.1772,92878.0
2023-05-12 14:00:00,109.46,109.9,109.27,109.55,102156.0,104.1676,104.5864,103.9868,104.2533,102156.0
2023-05-12 14:30:00,109.58,109.94,109.37,109.42,107396.0,104.2818,104.6244,104.082,104.1296,107396.0
2023-05-12 15:00:00,109.41,109.74,109.08,109.58,181158.0,104.1201,104.4341,103.806,104.2818,181158.0
2023-05-12 15:30:00,109.6,110.09,109.57,109.91,435058.0,104.3009,104.7672,104.2723,104.5959,435058.0
2023-05-15 09:30:00,110.41,110.73,109.52,110.17,127077.0,105.0717,105.3762,104.2247,104.8433,127077.0
2023-05-15 10:00:00,110.16,110.84,109.85,110.82,117839.0,104.8338,105.4809,104.5388,105.4619,117839.0
2023-05-15 10:30:00,110.83,111.53,110.83,111.05,132789.0,105.4714,106.1376,105.4714,105.6808,132789.0
2023-05-15 11:00:00,111.03,111.1,110.55,110.77,107340.0,105.6617,105.7284,105.2049,105.4143,107340.0
2023-05-15 11:30:00,110.78,110.93,110.54,110.64,113891.0,105.4238,105.5666,105.1954,105.2906,113891.0
2023-05-15 12:00:00,110.65,111.51,110.47,111.31,104454.0,105.3001,106.1185,105.1288,105.9282,104454.0
2023-05-15 12:30:00,111.33,111.94,111.33,111.68,149818.0,105.9472,106.5277,105.9472,106.2803,149818.0
2023-05-15 13:00:00,111.68,111.82,111.4,111.4,112502.0,106.2803,106.4135,106.0138,106.0138,112502.0
2023-05-15 13:30:00,111.39,111.5,110.94,111.04,74568.0,106.0043,106.109,105.5761,105.6713,74568.0
2023-05-15 14:00:00,111.06,111.07,109.95,110.09,248298.0,105.6903,105.6998,104.634,104.7672,248298.0
2023-05-15 14:30:00,110.09,110.55,110.05,110.2,149772.0,104.7672,105.2049,104.7291,104.8719,149772.0
2023-05-15 15:00:00,110.22,110.46,110.05,110.24,141882.0,104.8909,105.1193,104.7291,104.9099,141882.0
2023-05-15 15:30:00,110.24,110.65,110.14,110.65,489830.0,104.9099,105.3001,104.8148,105.3001,489830.0
2023-05-16 09:30:00,109.88,110.84,108.58,109.21,167018.0,105.302,106.222,104.0562,104.6599,167018.0
2023-05-16 10:00:00,109.18,109.54,108.83,109.14,152138.0,104.6312,104.9762,104.2957,104.5928,152138.0
2023-05-16 10:30:00,109.13,109.47,108.52,108.7,134969.0,104.5833,104.9091,103.9987,104.1712,134969.0
2023-05-16 11:00:00,108.72,109.04,108.26,108.86,116124.0,104.1903,104.497,103.7495,104.3245,116124.0
2023-05-16 11:30:00,108.9,109.13,108.34,108.75,124546.0,104.3628,104.5833,103.8262,104.2191,124546.0
2023-05-16 12:00:00,108.77,108.85,107.94,108.04,116513.0,104.2382,104.3149,103.4428,103.5387,116513.0
2023-05-16 12:30:00,108.07,108.58,107.99,108.26,85759.0,103.5674,104.0562,103.4907,103.7495,85759.0
2023-05-16 13:00:00,108.27,108.64,108.27,108.59,88894.0,103.7591,104.1137,103.7591,104.0657,88894.0
2023-05-16 13:30:00,108.6,108.6,108.08,108.22,97046.0,104.0753,104.0753,103.577,103.7112,97046.0
2023-05-16 14:00:00,108.24,108.34,107.9,108.12,105696.0,103.7303,103.8262,103.4045,103.6153,105696.0
2023-05-16 14:30:00,108.16,108.17,107.4,107.63,293908.0,103.6537,103.6632,102.9253,103.1457,293908.0
2023-05-16 15:00:00,107.65,107.96,106.86,107.18,572991.0,103.1649,103.462,102.4078,102.7145,572991.0
2023-05-16 15:30:00,107.12,107.26,106.48,106.74,858802.0,102.657,102.7912,102.0437,102.2928,858802.0
2023-05-17 09:30:00,108.32,108.64,107.1,107.95,165983.0,103.807,104.1137,102.6378,103.4524,165983.0
2023-05-17 10:00:00,107.94,108.65,107.64,108.6,178568.0,103.4428,104.1232,103.1553,104.0753,178568.0
2023-05-17 10:30:00,108.59,108.66,107.62,108.46,199864.0,104.0657,104.1328,103.1362,103.9412,199864.0
2023-05-17 11:00:00,108.43,108.81,108.27,108.78,134803.0,103.9124,104.2766,103.7591,104.2478,134803.0
2023-05-17 11:30:00,108.76,109.34,108.68,109.15,112737.0,104.2287,104.7845,104.152,104.6024,112737.0
2023-05-17 12:00:00,109.19,109.62,109.18,109.59,120544.0,104.6408,105.0528,104.6312,105.0241,120544.0
2023-05-17 12:30:00,109.6,110.4,109.49,110.13,196091.0,105.0337,105.8003,104.9283,105.5416,196091.0
2023-05-17 13:00:00,110.17,110.72,110.16,110.68,134622.0,105.5799,106.107,105.5703,106.0687,134622.0
2023-05-17 13:30:00,110.69,111.27,110.65,111.21,143088.0,106.0783,106.6341,106.0399,106.5766,143088.0
2023-05-17 14:00:00,111.21,111.24,110.47,110.57,138118.0,106.5766,106.6053,105.8674,105.9633,138118.0
2023-05-17 14:30:00,110.57,110.8,110.39,110.61,90603.0,105.9633,106.1837,105.7908,106.0016,90603.0
2023-05-17 15:00:00,110.61,111.03,110.59,110.93,139304.0,106.0016,106.4041,105.9824,106.3083,139304.0
2023-05-17 15:30:00,110.93,110.94,110.5,110.65,390852.0,106.3083,106.3178,105.8962,106.0399,390852.0
2023-05-18 09:30:00,109.95,110.55,108.88,109.26,137837.0,105.3691,105.9441,104.3437,104.7078,137837.0
2023-05-18 10:00:00,109.3,109.79,108.67,109.55,153455.0,104.7462,105.2158,104.1424,104.9858,153455.0
2023-05-18 10:30:00,109.55,110.26,109.47,110.19,167437.0,104.9858,105.6662,104.9091,105.5991,167437.0
2023-05-18 11:00:00,110.22,110.56,109.62,109.95,102490.0,105.6278,105.9537,105.0528,105.3691,102490.0
2023-05-18 11:30:00,109.95,110.09,109.48,109.62,91268.0,105.3691,105.5033,104.9187,105.0528,91268.0
2023-05-18 12:00:00,109.59,109.59,108.74,109.1,75431.0,105.0241,105.0241,104.2095,104.5545,75431.0
2023-05-18 12:30:00,109.12,110.18,108.87,110.18,294239.0,104.5737,105.5895,104.3341,105.5895,294239.0
2023-05-18 13:00:00,110.2,110.68,109.91,110.25,246021.0,105.6087,106.0687,105.3308,105.6566,246021.0
2023-05-18 13:30:00,110.21,110.52,109.54,109.9,102210.0,105.6183,105.9153,104.9762,105.3212,102210.0
2023-05-18 14:00:00,109.92,110.63,109.92,110.5,102252.0,105.3403,106.0208,105.3403,105.8962,102252.0
2023-05-18 14:30:00,110.5,111.01,110.48,110.99,161449.0,105.8962,106.3849,105.877,106.3658,161449.0
2023-05-18 15:00:00,111.0,111.07,110.62,110.76,122762.0,106.3753,106.4424,106.0112,106.1453,122762.0
2023-05-18 15:30:00,110.77,111.3,110.54,110.98,323949.0,106.1549,106.6628,105.9345,106.3562,323949.0
2023-05-19 09:30:00,111.81,112.0,110.98,111.74,187903.0,107.1516,107.3337,106.3562,107.0845,187903.0
2023-05-19 10:00:00,111.77,111.95,111.42,111.86,84272.0,107.1133,107.2858,106.7778,107.1995,84272.0
2023-05-19 10:30:00,111.89,112.08,111.66,112.08,87607.0,107.2283,107.4103,107.0078,107.4103,87607.0
2023-05-19 11:00:00,112.1,112.15,110.58,110.66,103331.0,107.4295,107.4774,105.9728,106.0495,103331.0
2023-05-19 11:30:00,110.66,111.16,110.14,110.82,87268.0,106.0495,106.5287,105.5512,106.2028,87268.0
2023-05-19 12:00:00,110.8,111.21,110.63,111.18,50949.0,106.1837,106.5766,106.0208,106.5478,50949.0
2023-05-19 12:30:00,111.19,111.47,110.87,111.08,54582.0,106.5574,106.8258,106.2508,106.452,54582.0
2023-05-19 13:00:00,111.07,111.22,110.53,110.71,60861.0,106.4424,106.5862,105.9249,106.0974,60861.0
2023-05-19 13:30:00,110.74,110.83,110.09,110.11,86676.0,106.1262,106.2124,105.5033,105.5224,86676.0
2023-05-19 14:00:00,110.15,110.36,109.95,109.98,108140.0,105.5608,105.762,105.3691,105.3978,108140.0
2023-05-19 14:30:00,109.96,110.48,109.85,110.48,110433.0,105.3787,105.877,105.2733,105.877,110433.0
2023-05-19 15:00:00,110.46,110.49,109.91,110.05,124073.0,105.8578,105.8866,105.3308,105.4649,124073.0
2023-05-19 15:30:00,110.07,110.44,110.01,110.33,231736.0,105.4841,105.8387,105.4266,105.7333,231736.0
2023-05-22 09:30:00,110.53,111.77,110.42,111.12,145588.0,105.9249,107.1133,105.8195,106.4903,145588.0
2023-05-22 10:00:00,111.09,111.78,110.88,111.52,148879.0,106.4616,107.1228,106.2603,106.8737,148879.0
2023-05-22 10:30:00,111.56,111.68,110.64,110.84,160873.0,106.912,107.027,106.0303,106.222,160873.0
2023-05-22 11:00:00,110.87,111.14,110.35,110.67,115371.0,106.2508,106.5095,105.7524,106.0591,115371.0
2023-05-22 11:30:00,110.61,111.02,110.6,110.92,81593.0,106.0016,106.3945,105.992,106.2987,81593.0
2023-05-22 12:00:00,110.92,111.29,110.81,111.11,64945.0,106.2987,106.6533,106.1933,106.4808,64945.0
2023-05-22 12:30:00,111.12,111.36,111.01,111.22,79775.0,106.4903,106.7203,106.3849,106.5862,79775.0
2023-05-22 13:00:00,111.22,111.37,110.81,110.97,100350.0,106.5862,106.7299,106.1933,106.3466,100350.0
2023-05-22 13:30:00,110.94,111.57,110.91,111.37,105712.0,106.3178,106.9216,106.2891,106.7299,105712.0
2023-05-22 14:00:00,111.35,111.43,111.07,111.22,92299.0,106.7108,106.7874,106.4424,106.5862,92299.0
2023-05-22 14:30:00,111.24,111.5,111.1,111.26,118356.0,106.6053,106.8545,106.4712,106.6245,118356.0
2023-05-22 15:00:00,111.25,111.25,110.71,110.76,127005.0,106.6149,106.6149,106.0974,106.1453,127005.0
2023-05-22 15:30:00,110.76,110.79,110.43,110.66,448325.0,106.1453,106.1741,105.8291,106.0495,448325.0
2023-05-23 09:30:00,110.88,111.51,109.42,110.55,256189.0,106.2603,106.8641,104.8612,105.9441,256189.0
2023-05-23 10:00:00,110.54,110.64,109.66,110.08,237298.0,105.9345,106.0303,105.0912,105.4937,237298.0
2023-05-23 10:30:00,110.07,110.86,110.03,110.72,161409.0,105.4841,106.2412,105.4458,106.107,161409.0
2023-05-23 11:00:00,110.69,111.47,110.59,111.14,164202.0,106.0783,106.8258,105.9824,106.5095,164202.0
2023-05-23 11:30:00,111.15,111.51,111.0,111.06,141524.0,106.5191,106.8641,106.3753,106.4328,141524.0
2023-05-23 12:00:00,111.03,111.35,110.91,111.29,112127.0,106.4041,106.7108,106.2891,106.6533,112127.0
2023-05-23 12:30:00,111.29,111.5,110.77,110.98,151495.0,106.6533,106.8545,106.1549,106.3562,151495.0
2023-05-23 13:00:00,111.0,111.41,110.81,110.83,111053.0,106.3753,106.7683,106.1933,106.2124,111053.0
2023-05-23 13:30:00,110.81,110.92,110.42,110.55,152205.0,106.1933,106.2987,105.8195,105.9441,152205.0
2023-05-23 14:00:00,110.57,110.76,109.55,109.88,183553.0,105.9633,106.1453,104.9858,105.302,183553.0
2023-05-23 14:30:00,109.87,110.33,109.84,110.21,158635.0,105.2924,105.7333,105.2637,105.6183,158635.0
2023-05-23 15:00:00,110.22,110.45,110.04,110.42,167114.0,105.6278,105.8483,105.4553,105.8195,167114.0
2023-05-23 15:30:00,110.42,110.57,109.88,109.92,484196.0,105.8195,105.9633,105.302,105.3403,484196.0
2023-05-24 09:30:00,111.05,111.4,109.18,109.33,370596.0,106.4233,106.7587,104.6312,104.7749,370596.0
2023-05-24 10:00:00,109.33,110.54,109.27,109.66,280724.0,104.7749,105.9345,104.7174,105.0912,280724.0
2023-05-24 10:30:00,109.73,111.08,109.73,110.57,185593.0,105.1583,106.452,105.1583,105.9633,185593.0
2023-05-24 11:00:00,110.57,110.61,110.05,110.2,109921.0,105.9633,106.0016,105.4649,105.6087,109921.0
2023-05-24 11:30:00,110.21,110.48,109.96,110.34,85409.0,105.6183,105.877,105.3787,105.7428,85409.0
2023-05-24 12:00:00,110.41,110.62,109.96,110.38,119810.0,105.8099,106.0112,105.3787,105.7812,119810.0
2023-05-24 12:30:00,110.39,110.47,110.05,110.17,73151.0,105.7908,105.8674,105.4649,105.5799,73151.0
2023-05-24 13:00:00,110.15,110.23,109.38,109.6,127594.0,105.5608,105.6374,104.8228,105.0337,127594.0
2023-05-24 13:30:00,109.59,110.09,109.57,109.99,122339.0,105.0241,105.5033,105.0049,105.4074,122339.0
2023-05-24 14:00:00,110.01,110.13,109.82,109.94,127308.0,105.4266,105.5416,105.2445,105.3595,127308.0
2023-05-24 14:30:00,109.94,110.23,109.77,109.79,200826.0,105.3595,105.6374,105.1966,105.2158,200826.0
2023-05-24 15:00:00,109.79,110.46,109.58,110.27,316529.0,105.2158,105.8578,105.0145,105.6758,316529.0
2023-05-24 15:30:00,110.26,110.67,110.25,110.55,385637.0,105.6662,106.0591,105.6566,105.9441,385637.0
2023-05-25 09:30:00,109.02,109.34,107.95,108.76,260205.0,104.4778,104.7845,103.4524,104.2287,260205.0
2023-05-25 10:00:00,108.75,108.79,107.96,108.58,207452.0,104.2191,104.2574,103.462,104.0562,207452.0
2023-05-25 10:30:00,108.53,108.75,108.08,108.68,127061.0,104.0082,104.2191,103.577,104.152,127061.0
2023-05-25 11:00:00,108.66,108.83,108.06,108.19,130875.0,104.1328,104.2957,103.5578,103.6824,130875.0
2023-05-25 11:30:00,108.17,108.17,107.43,107.76,142233.0,103.6632,103.6632,102.9541,103.2703,142233.0
2023-05-25 12:00:00,107.74,108.59,107.62,108.59,186789.0,103.2512,104.0657,103.1362,104.0657,186789.0
2023-05-25 12:30:00,108.6,109.08,108.51,108.81,138749.0,104.0753,104.5353,103.9891,104.2766,138749.0
2023-05-25 13:00:00,108.83,109.12,108.55,109.02,94880.0,104.2957,104.5737,104.0274,104.4778,94880.0
2023-05-25 13:30:00,109.0,109.05,108.67,108.85,111432.0,104.4587,104.5066,104.1424,104.3149,111432.0
2023-05-25 14:00:00,108.89,109.41,108.65,109.19,118925.0,104.3533,104.8516,104.1232,104.6408,118925.0
2023-05-25 14:30:00,109.2,109.3,108.82,109.16,118541.0,104.6503,104.7462,104.2862,104.612,118541.0
2023-05-25 15:00:00,109.16,109.59,109.0,109.44,160375.0,104.612,105.0241,104.4587,104.8803,160375.0
2023-05-25 15:30:00,109.46,109.79,109.36,109.51,402457.0,104.8995,105.2158,104.8037,104.9474,402457.0
2023-05-26 09:30:00,110.18,110.31,109.05,109.28,182139.0,105.5895,105.7141,104.5066,104.727,182139.0
2023-05-26 10:00:00,109.28,109.7,108.97,109.54,163714.0,104.727,105.1295,104.4299,104.9762,163714.0
2023-05-26 10:30:00,109.54,109.6,108.34,108.39,152964.0,104.9762,105.0337,103.8262,103.8741,152964.0
2023-05-26 11:00:00,108.38,108.6,107.69,108.23,241166.0,103.8645,104.0753,103.2032,103.7207,241166.0
2023-05-26 11:30:00,108.19,108.6,108.08,108.59,108611.0,103.6824,104.0753,103.577,104.0657,108611.0
2023-05-26 12:00:00,108.57,108.98,108.42,108.93,82837.0,104.0466,104.4395,103.9028,104.3916,82837.0
2023-05-26 12:30:00,108.91,109.03,108.42,108.54,103575.0,104.3724,104.4874,103.9028,104.0178,103575.0
2023-05-26 13:00:00,108.55,108.7,108.25,108.48,105186.0,104.0274,104.1712,103.7399,103.9603,105186.0
2023-05-26 13:30:00,108.48,108.79,108.37,108.72,131865.0,103.9603,104.2574,103.8549,104.1903,131865.0
2023-05-26 14:00:00,108.74,109.0,108.34,108.95,162863.0,104.2095,104.4587,103.8262,104.4108,162863.0
2023-05-26 14:30:00,108.95,109.27,108.95,109.09,96009.0,104.4108,104.7174,104.4108,104.5449,96009.0
2023-05-26 15:00:00,109.11,109.34,109.03,109.04,142731.0,104.5641,104.7845,104.4874,104.497,142731.0
2023-05-26 15:30:00,109.01,109.23,108.75,108.79,374807.0,104.4683,104.6791,104.2191,104.2574,374807.0
2023-05-30 09:30:00,106.54,108.22,106.16,107.15,270520.0,102.1012,103.7112,101.737,102.6857,270520.0
2023-05-30 10:00:00,107.15,108.02,106.87,107.14,214493.0,102.6857,103.5195,102.4174,102.6762,214493.0
2023-05-30 10:30:00,107.12,107.51,107.06,107.23,143660.0,102.657,103.0307,102.5995,102.7624,143660.0
2023-05-30 11:00:00,107.22,107.52,106.92,107.29,133401.0,102.7528,103.0403,102.4653,102.8199,133401.0
2023-05-30 11:30:00,107.31,107.7,107.22,107.36,139939.0,102.8391,103.2128,102.7528,102.887,139939.0
2023-05-30 12:00:00,107.37,107.68,107.24,107.47,116263.0,102.8966,103.1937,102.772,102.9924,116263.0
2023-05-30 12:30:00,107.48,107.64,106.91,107.04,111853.0,103.002,103.1553,102.4557,102.5803,111853.0
2023-05-30 13:00:00,107.06,107.26,106.64,106.76,139108.0,102.5995,102.7912,102.197,102.312,139108.0
2023-05-30 13:30:00,106.77,107.25,106.68,106.9,184336.0,102.3216,102.7816,102.2353,102.4462,184336.0
2023-05-30 14:00:00,106.88,107.48,106.7,107.37,167504.0,102.427,103.002,102.2545,102.8966,167504.0
2023-05-30 14:30:00,107.38,107.65,106.96,107.02,170555.0,102.9062,103.1649,102.5037,102.5612,170555.0
2023-05-30 15:00:00,107.01,107.5,106.9,107.38,169869.0,102.5516,103.0212,102.4462,102.9062,169869.0
2023-05-30 15:30:00,107.38,107.88,107.38,107.77,430181.0,102.9062,103.3853,102.9062,103.2799,430181.0
2023-05-31 09:30:00,105.61,106.55,104.32,105.17,400905.0,101.2099,102.1107,99.9737,100.7882,400905.0
2023-05-31 10:00:00,105.17,105.48,104.81,105.0,315207.0,100.7882,101.0853,100.4432,100.6253,315207.0
2023-05-31 10:30:00,105.04,105.75,104.96,105.19,239346.0,100.6637,101.3441,100.587,100.8074,239346.0
2023-05-31 11:00:00,105.19,105.69,104.95,105.13,172067.0,100.8074,101.2866,100.5774,100.7499,172067.0
2023-05-31 11:30:00,105.12,105.41,104.87,105.17,144642.0,100.7403,101.0182,100.5007,100.7882,144642.0
2023-05-31 12:00:00,105.18,105.99,105.15,105.97,144707.0,100.7978,101.5741,100.7691,101.5549,144707.0
2023-05-31 12:30:00,105.98,106.0,105.32,105.46,144244.0,101.5645,101.5837,100.932,101.0662,144244.0
2023-05-31 13:00:00,105.46,105.64,105.35,105.56,114447.0,101.0662,101.2387,100.9607,101.162,114447.0
2023-05-31 13:30:00,105.56,106.11,105.55,105.94,205113.0,101.162,101.6891,101.1524,101.5262,205113.0
2023-05-31 14:00:00,105.94,106.0,105.34,105.42,187661.0,101.5262,101.5837,100.9512,101.0278,187661.0
2023-05-31 14:30:00,105.42,105.71,105.0,105.29,202616.0,101.0278,101.3057,100.6253,100.9032,202616.0
2023-05-31 15:00:00,105.3,105.61,105.24,105.56,212447.0,100.9128,101.2099,100.8553,101.162,212447.0
2023-05-31 15:30:00,105.55,105.73,104.68,104.92,1119656.0,101.1524,101.3249,100.3187,100.5487,1119656.0
2023-06-01 09:30:00,105.45,106.58,104.81,105.16,278616.0,101.0566,102.1395,100.4432,100.7787,278616.0
2023-06-01 10:00:00,105.24,106.28,105.23,105.73,260514.0,100.8553,101.852,100.8457,101.3249,260514.0
2023-06-01 10:30:00,105.75,106.94,105.68,106.7,187954.0,101.3441,102.4845,101.277,102.2545,187954.0
2023-06-01 11:00:00,106.69,107.24,106.41,107.15,196141.0,102.2449,102.772,101.9766,102.6857,196141.0
2023-06-01 11:30:00,107.18,107.27,106.3,106.39,251541.0,102.7145,102.8007,101.8712,101.9574,251541.0
2023-06-01 12:00:00,106.38,107.15,106.26,107.06,113873.0,101.9478,102.6857,101.8328,102.5995,113873.0
2023-06-01 12:30:00,107.09,107.15,106.73,107.02,94431.0,102.6282,102.6857,102.2832,102.5612,94431.0
2023-06-01 13:00:00,107.01,107.06,106.73,106.94,97400.0,102.5516,102.5995,102.2832,102.4845,97400.0
2023-06-01 13:30:00,106.93,107.22,106.82,106.95,123244.0,102.4749,102.7528,102.3695,102.4941,123244.0
2023-06-01 14:00:00,106.96,107.27,106.84,106.9,138782.0,102.5037,102.8007,102.3887,102.4462,138782.0
2023-06-01 14:30:00,106.9,106.9,106.33,106.59,174042.0,102.4462,102.4462,101.8999,102.1491,174042.0
2023-06-01 15:00:00,106.6,106.72,106.01,106.3,194084.0,102.1587,102.2737,101.5932,101.8712,194084.0
2023-06-01 15:30:00,106.29,106.45,105.73,105.86,447692.0,101.8616,102.0149,101.3249,101.4495,447692.0
2023-06-02 09:30:00,107.94,108.19,106.76,107.77,216162.0,103.4428,103.6824,102.312,103.2799,216162.0
2023-06-02 10:00:00,107.82,108.76,107.67,108.47,210448.0,103.3278,104.2287,103.1841,103.9507,210448.0
2023-06-02 10:30:00,108.47,108.66,107.97,108.17,164402.0,103.9507,104.1328,103.4716,103.6632,164402.0
2023-06-02 11:00:00,108.18,108.83,108.18,108.54,147207.0,103.6728,104.2957,103.6728,104.0178,147207.0
2023-06-02 11:30:00,108.53,108.67,108.01,108.67,70190.0,104.0082,104.1424,103.5099,104.1424,70190.0
2023-06-02 12:00:00,108.66,108.99,108.49,108.97,123211.0,104.1328,104.4491,103.9699,104.4299,123211.0
2023-06-02 12:30:00,108.96,109.39,108.63,109.09,126389.0,104.4203,104.8324,104.1041,104.5449,126389.0
2023-06-02 13:00:00,109.08,109.67,108.93,109.61,104765.0,104.5353,105.1008,104.3916,105.0433,104765.0
2023-06-02 13:30:00,109.61,109.71,109.36,109.51,88210.0,105.0433,105.1391,104.8037,104.9474,88210.0
2023-06-02 14:00:00,109.52,109.88,108.9,109.1,126569.0,104.957,105.302,104.3628,104.5545,126569.0
2023-06-02 14:30:00,109.13,109.49,108.97,109.29,91535.0,104.5833,104.9283,104.4299,104.7366,91535.0
2023-06-02 15:00:00,109.35,109.37,108.96,109.03,95941.0,104.7941,104.8133,104.4203,104.4874,95941.0
2023-06-02 15:30:00,109.01,109.21,108.65,108.92,366840.0,104.4683,104.6599,104.1232,104.382,366840.0
2023-06-05 09:30:00,109.85,110.53,108.36,108.69,198030.0,105.2733,105.9249,103.8453,104.1616,198030.0
2023-06-05 10:00:00,108.69,109.14,107.6,108.2,167865.0,104.1616,104.5928,103.117,103.692,167865.0
2023-06-05 10:30:00,108.26,108.69,107.77,108.32,149903.0,103.7495,104.1616,103.2799,103.807,149903.0
2023-06-05 11:00:00,108.33,108.66,108.15,108.66,100008.0,103.8166,104.1328,103.6441,104.1328,100008.0
2023-06-05 11:30:00,108.64,108.78,108.17,108.74,77676.0,104.1137,104.2478,103.6632,104.2095,77676.0
2023-06-05 12:00:00,108.8,109.07,108.65,109.03,83325.0,104.267,104.5258,104.1232,104.4874,83325.0
2023-06-05 12:30:00,109.06,109.21,108.88,109.18,56856.0,104.5162,104.6599,104.3437,104.6312,56856.0
2023-06-05 13:00:00,109.2,109.42,108.98,109.07,81750.0,104.6503,104.8612,104.4395,104.5258,81750.0
2023-06-05 13:30:00,109.06,109.18,108.83,109.08,86888.0,104.5162,104.6312,104.2957,104.5353,86888.0
2023-06-05 14:00:00,109.08,109.08,108.65,109.03,100902.0,104.5353,104.5353,104.1232,104.4874,100902.0
2023-06-05 14:30:00,109.05,109.06,108.51,108.84,94773.0,104.5066,104.5162,103.9891,104.3053,94773.0
2023-06-05 15:00:00,108.84,108.88,108.44,108.65,103291.0,104.3053,104.3437,103.922,104.1232,103291.0
2023-06-05 15:30:00,108.65,109.07,108.62,108.7,321239.0,104.1232,104.5258,104.0945,104.1712,321239.0
2023-06-06 09:30:00,107.05,109.41,106.95,108.72,132188.0,102.5899,104.8516,102.4941,104.1903,132188.0
2023-06-06 10:00:00,108.73,109.36,108.68,109.01,114127.0,104.1999,104.8037,104.152,104.4683,114127.0
2023-06-06 10:30:00,109.04,109.18,108.85,109.07,143795.0,104.497,104.6312,104.3149,104.5258,143795.0
2023-06-06 11:00:00,109.1,109.29,108.6,108.84,143330.0,104.5545,104.7366,104.0753,104.3053,143330.0
2023-06-06 11:30:00,108.85,109.2,108.72,108.82,114869.0,104.3149,104.6503,104.1903,104.2862,114869.0
2023-06-06 12:00:00,108.85,108.96,108.3,108.49,76331.0,104.3149,104.4203,103.7878,103.9699,76331.0
2023-06-06 12:30:00,108.49,108.85,108.35,108.8,118288.0,103.9699,104.3149,103.8357,104.267,118288.0
2023-06-06 13:00:00,108.77,108.77,108.49,108.7,94477.0,104.2382,104.2382,103.9699,104.1712,94477.0
2023-06-06 13:30:00,108.73,108.79,108.48,108.77,92594.0,104.1999,104.2574,103.9603,104.2382,92594.0
2023-06-06 14:00:00,108.76,108.83,108.49,108.83,91608.0,104.2287,104.2957,103.9699,104.2957,91608.0
2023-06-06 14:30:00,108.85,109.07,108.65,108.71,106577.0,104.3149,104.5258,104.1232,104.1807,106577.0
2023-06-06 15:00:00,108.71,109.11,108.69,109.1,141062.0,104.1807,104.5641,104.1616,104.5545,141062.0
2023-06-06 15:30:00,109.11,109.18,108.91,109.03,357050.0,104.5641,104.6312,104.3724,104.4874,357050.0
2023-06-07 09:30:00,109.13,110.43,108.94,110.41,146392.0,104.5833,105.8291,104.4012,105.8099,146392.0
2023-06-07 10:00:00,110.21,111.07,110.16,110.88,192506.0,105.6183,106.4424,105.5703,106.2603,192506.0
2023-06-07 10:30:00,110.82,111.78,110.6,111.78,157464.0,106.2028,107.1228,105.992,107.1228,157464.0
2023-06-07 11:00:00,111.78,111.83,111.11,111.48,125876.0,107.1228,107.1708,106.4808,106.8353,125876.0
2023-06-07 11:30:00,111.48,111.85,111.38,111.83,183208.0,106.8353,107.1899,106.7395,107.1708,183208.0
2023-06-07 12:00:00,111.77,112.45,111.67,112.4,119577.0,107.1133,107.7649,107.0174,107.717,119577.0
2023-06-07 12:30:00,112.4,112.79,112.16,112.64,135232.0,107.717,108.0908,107.487,107.947,135232.0
2023-06-07 13:00:00,112.62,112.74,112.35,112.46,116926.0,107.9278,108.0428,107.6691,107.7745,116926.0
2023-06-07 13:30:00,112.44,113.13,112.24,113.13,112508.0,107.7553,108.4166,107.5637,108.4166,112508.0
2023-06-07 14:00:00,113.11,113.53,113.05,113.44,186230.0,108.3974,108.7999,108.3399,108.7137,186230.0
2023-06-07 14:30:00,113.44,114.03,113.36,113.65,235963.0,108.7137,109.2791,108.637,108.9149,235963.0
2023-06-07 15:00:00,113.67,113.83,113.42,113.82,188404.0,108.9341,109.0874,108.6945,109.0778,188404.0
2023-06-07 15:30:00,113.81,114.16,113.71,114.15,435235.0,109.0683,109.4037,108.9724,109.3941,435235.0
2023-06-08 09:30:00,114.0,114.59,112.81,112.87,240328.0,109.2503,109.8158,108.1099,108.1674,240328.0
2023-06-08 10:00:00,112.77,113.07,112.53,112.85,128442.0,108.0716,108.3591,107.8416,108.1483,128442.0
2023-06-08 10:30:00,112.85,113.0,112.11,112.23,104219.0,108.1483,108.292,107.4391,107.5541,104219.0
2023-06-08 11:00:00,112.27,112.35,111.75,111.95,151255.0,107.5924,107.6691,107.0941,107.2858,151255.0
2023-06-08 11:30:00,111.98,111.98,110.49,111.43,191473.0,107.3145,107.3145,105.8866,106.7874,191473.0
2023-06-08 12:00:00,111.4,113.31,111.32,113.16,292825.0,106.7587,108.5891,106.682,108.4453,292825.0
2023-06-08 12:30:00,113.07,113.64,112.97,113.39,73616.0,108.3591,108.9053,108.2633,108.6658,73616.0
2023-06-08 13:00:00,113.36,113.94,113.12,113.81,146998.0,108.637,109.1928,108.407,109.0683,146998.0
2023-06-08 13:30:00,113.79,113.81,113.15,113.6,169379.0,109.0491,109.0683,108.4358,108.867,169379.0
2023-06-08 14:00:00,113.65,113.65,112.71,113.07,78074.0,108.9149,108.9149,108.0141,108.3591,78074.0
2023-06-08 14:30:00,113.06,113.63,113.06,113.25,155997.0,108.3495,108.8958,108.3495,108.5316,155997.0
2023-06-08 15:00:00,113.23,113.23,112.48,113.05,136028.0,108.5124,108.5124,107.7937,108.3399,136028.0
2023-06-08 15:30:00,113.05,113.07,112.29,112.42,501107.0,108.3399,108.3591,107.6116,107.7362,501107.0
2023-06-09 09:30:00,112.74,112.99,111.22,111.35,118019.0,108.0428,108.2824,106.5862,106.7108,118019.0
2023-06-09 10:00:00,111.41,112.88,111.41,112.88,94855.0,106.7683,108.177,106.7683,108.177,94855.0
2023-06-09 10:30:00,112.92,113.54,112.5,113.09,114522.0,108.2153,108.8095,107.8128,108.3783,114522.0
2023-06-09 11:00:00,113.12,113.12,112.34,112.53,57966.0,108.407,108.407,107.6595,107.8416,57966.0
2023-06-09 11:30:00,112.51,112.59,112.15,112.33,57306.0,107.8224,107.8991,107.4774,107.6499,57306.0
2023-06-09 12:00:00,112.39,113.01,112.38,112.97,72267.0,107.7074,108.3016,107.6978,108.2633,72267.0
2023-06-09 12:30:00,112.97,113.44,112.83,113.41,112540.0,108.2633,108.7137,108.1291,108.6849,112540.0
2023-06-09 13:00:00,113.42,113.42,112.95,112.99,99690.0,108.6945,108.6945,108.2441,108.2824,99690.0
2023-06-09 13:30:00,113.01,113.07,112.62,112.8,74647.0,108.3016,108.3591,107.9278,108.1003,74647.0
2023-06-09 14:00:00,112.81,113.01,112.64,112.75,86120.0,108.1099,108.3016,107.947,108.0524,86120.0
2023-06-09 14:30:00,112.77,113.1,112.72,113.03,75968.0,108.0716,108.3878,108.0237,108.3208,75968.0
2023-06-09 15:00:00,113.03,113.19,112.76,112.9,115528.0,108.3208,108.4741,108.062,108.1962,115528.0
2023-06-09 15:30:00,112.88,113.14,112.88,113.03,298701.0,108.177,108.4262,108.177,108.3208,298701.0
2023-06-12 09:30:00,111.09,113.75,111.04,113.36,219471.0,106.4616,109.0108,106.4137,108.637,219471.0
2023-06-12 10:00:00,113.32,113.83,112.68,112.74,155218.0,108.5987,109.0874,107.9853,108.0428,155218.0
2023-06-12 10:30:00,112.72,112.78,112.09,112.43,117025.0,108.0237,108.0812,107.4199,107.7458,117025.0
2023-06-12 11:00:00,112.44,113.27,112.37,113.16,166142.0,107.7553,108.5508,107.6883,108.4453,166142.0
2023-06-12 11:30:00,113.18,113.34,112.63,112.9,191046.0,108.4645,108.6178,107.9374,108.1962,191046.0
2023-06-12 12:00:00,112.88,113.1,112.33,112.49,99980.0,108.177,108.3878,107.6499,107.8033,99980.0
2023-06-12 12:30:00,112.49,112.67,112.34,112.62,66580.0,107.8033,107.9758,107.6595,107.9278,66580.0
2023-06-12 13:00:00,112.63,112.9,112.57,112.88,63096.0,107.9374,108.1962,107.8799,108.177,63096.0
2023-06-12 13:30:00,112.89,112.98,112.67,112.77,90736.0,108.1866,108.2728,107.9758,108.0716,90736.0
2023-06-12 14:00:00,112.75,112.87,112.39,112.5,104148.0,108.0524,108.1674,107.7074,107.8128,104148.0
2023-06-12 14:30:00,112.5,112.65,112.42,112.56,75459.0,107.8128,107.9566,107.7362,107.8703,75459.0
2023-06-12 15:00:00,112.55,112.76,112.37,112.48,141897.0,107.8608,108.062,107.6883,107.7937,141897.0
2023-06-12 15:30:00,112.47,112.66,112.23,112.38,355557.0,107.7841,107.9662,107.5541,107.6978,355557.0
2023-06-13 09:30:00,113.75,115.45,113.27,115.41,213194.0,109.0108,110.6399,108.5508,110.6016,213194.0
2023-06-13 10:00:00,115.4,115.6,114.5,115.02,154373.0,110.592,110.7837,109.7295,110.2279,154373.0
2023-06-13 10:30:00,115.05,115.29,114.4,114.54,114652.0,110.2566,110.4866,109.6337,109.7679,114652.0
2023-06-13 11:00:00,114.58,114.85,114.14,114.45,91084.0,109.8062,110.0649,109.3845,109.6816,91084.0
2023-06-13 11:30:00,114.47,114.84,114.37,114.59,79369.0,109.7008,110.0554,109.6049,109.8158,79369.0
2023-06-13 12:00:00,114.56,114.83,114.35,114.5,182798.0,109.787,110.0458,109.5858,109.7295,182798.0
2023-06-13 12:30:00,114.5,114.71,114.26,114.71,111585.0,109.7295,109.9308,109.4995,109.9308,111585.0
2023-06-13 13:00:00,114.71,114.72,114.04,114.11,91743.0,109.9308,109.9404,109.2887,109.3558,91743.0
2023-06-13 13:30:00,114.11,114.11,113.63,113.92,107243.0,109.3558,109.3558,108.8958,109.1737,107243.0
2023-06-13 14:00:00,113.92,114.08,113.22,113.23,112699.0,109.1737,109.327,108.5028,108.5124,112699.0
2023-06-13 14:30:00,113.24,113.4,113.01,113.25,66871.0,108.522,108.6753,108.3016,108.5316,66871.0
2023-06-13 15:00:00,113.26,113.56,113.17,113.27,96338.0,108.5412,108.8287,108.4549,108.5508,96338.0
2023-06-13 15:30:00,113.28,113.31,112.32,112.51,311603.0,108.5603,108.5891,107.6403,107.8224,311603.0
2023-06-14 09:30:00,113.46,114.1,113.01,113.24,148591.0,108.7328,109.3462,108.3016,108.522,148591.0
2023-06-14 10:00:00,113.27,113.44,112.48,112.53,88819.0,108.5508,108.7137,107.7937,107.8416,88819.0
2023-06-14 10:30:00,112.51,112.55,111.71,112.08,108332.0,107.8224,107.8608,107.0558,107.4103,108332.0
2023-06-14 11:00:00,112.08,112.35,112.0,112.05,97501.0,107.4103,107.6691,107.3337,107.3816,97501.0
2023-06-14 11:30:00,112.04,112.33,111.71,111.74,75969.0,107.372,107.6499,107.0558,107.0845,75969.0
2023-06-14 12:00:00,111.72,111.79,111.09,111.09,70269.0,107.0653,107.1324,106.4616,106.4616,70269.0
2023-06-14 12:30:00,111.11,111.44,110.96,111.35,66983.0,106.4808,106.797,106.337,106.7108,66983.0
2023-06-14 13:00:00,111.33,111.42,111.07,111.15,60903.0,106.6916,106.7778,106.4424,106.5191,60903.0
2023-06-14 13:30:00,111.15,111.35,110.98,111.17,73830.0,106.5191,106.7108,106.3562,106.5383,73830.0
2023-06-14 14:00:00,111.09,111.21,110.68,110.74,124536.0,106.4616,106.5766,106.0687,106.1262,124536.0
2023-06-14 14:30:00,110.73,111.34,110.64,111.12,150577.0,106.1166,106.7012,106.0303,106.4903,150577.0
2023-06-14 15:00:00,111.12,111.74,111.1,111.39,150470.0,106.4903,107.0845,106.4712,106.7491,150470.0
2023-06-14 15:30:00,111.36,111.75,111.08,111.67,392886.0,106.7203,107.0941,106.452,107.0174,392886.0
2023-06-15 09:30:00,111.81,113.64,111.81,113.04,160904.0,107.1516,108.9053,107.1516,108.3303,160904.0
2023-06-15 10:00:00,113.05,113.36,112.61,112.62,104485.0,108.3399,108.637,107.9183,107.9278,104485.0
2023-06-15 10:30:00,112.68,113.27,112.68,113.22,134599.0,107.9853,108.5508,107.9853,108.5028,134599.0
2023-06-15 11:00:00,113.22,113.93,113.19,113.87,82952.0,108.5028,109.1833,108.4741,109.1258,82952.0
2023-06-15 11:30:00,113.87,114.49,113.69,114.22,95538.0,109.1258,109.7199,108.9533,109.4612,95538.0
2023-06-15 12:00:00,114.22,114.4,113.95,114.4,83811.0,109.4612,109.6337,109.2024,109.6337,83811.0
2023-06-15 12:30:00,114.41,114.43,113.84,113.89,130477.0,109.6433,109.6624,109.097,109.1449,130477.0
2023-06-15 13:00:00,113.87,113.95,113.6,113.86,79853.0,109.1258,109.2024,108.867,109.1162,79853.0
2023-06-15 13:30:00,113.85,114.18,113.83,114.0,67556.0,109.1066,109.4228,109.0874,109.2503,67556.0
2023-06-15 14:00:00,114.0,114.05,113.74,113.8,86917.0,109.2503,109.2983,109.0012,109.0587,86917.0
2023-06-15 14:30:00,113.77,114.0,113.7,113.93,108710.0,109.0299,109.2503,108.9628,109.1833,108710.0
2023-06-15 15:00:00,114.01,114.13,113.73,113.9,90127.0,109.2599,109.3749,108.9916,109.1545,90127.0
2023-06-15 15:30:00,113.93,114.08,113.51,113.88,294910.0,109.1833,109.327,108.7808,109.1353,294910.0
2023-06-16 09:30:00,114.06,114.34,112.88,113.53,657432.0,109.3078,109.5762,108.177,108.7999,657432.0
2023-06-16 10:00:00,113.55,114.5,113.32,114.28,191249.0,108.8191,109.7295,108.5987,109.5187,191249.0
2023-06-16 10:30:00,114.34,114.43,113.42,113.75,104835.0,109.5762,109.6624,108.6945,109.0108,104835.0
2023-06-16 11:00:00,113.72,113.72,112.62,113.02,152341.0,108.982,108.982,107.9278,108.3112,152341.0
2023-06-16 11:30:00,113.04,113.29,112.82,113.2,61929.0,108.3303,108.5699,108.1195,108.4837,61929.0
2023-06-16 12:00:00,113.2,113.6,112.83,113.47,67445.0,108.4837,108.867,108.1291,108.7424,67445.0
2023-06-16 12:30:00,113.5,113.69,113.33,113.65,84874.0,108.7712,108.9533,108.6083,108.9149,84874.0
2023-06-16 13:00:00,113.67,114.02,113.6,113.7,73526.0,108.9341,109.2695,108.867,108.9628,73526.0
2023-06-16 13:30:00,113.66,114.07,113.64,114.06,76359.0,108.9245,109.3174,108.9053,109.3078,76359.0
2023-06-16 14:00:00,114.05,114.05,113.59,113.82,125547.0,109.2983,109.2983,108.8574,109.0778,125547.0
2023-06-16 14:30:00,113.82,113.83,113.21,113.22,165132.0,109.0778,109.0874,108.4933,108.5028,165132.0
2023-06-16 15:00:00,113.23,113.24,112.59,112.65,158949.0,108.5124,108.522,107.8991,107.9566,158949.0
2023-06-16 15:30:00,112.64,113.41,112.63,113.32,528185.0,107.947,108.6849,107.9374,108.5987,528185.0
2023-06-20 09:30:00,112.91,113.13,111.59,112.15,183350.0,108.2058,108.4166,106.9408,107.4774,183350.0
2023-06-20 10:00:00,112.12,112.28,110.69,110.82,133187.0,107.4487,107.602,106.0783,106.2028,133187.0
2023-06-20 10:30:00,110.81,111.27,110.71,111.16,107788.0,106.1933,106.6341,106.0974,106.5287,107788.0
2023-06-20 11:00:00,111.15,111.33,111.0,111.15,104375.0,106.5191,106.6916,106.3753,106.5191,104375.0
2023-06-20 11:30:00,111.14,111.3,110.95,111.21,137265.0,106.5095,106.6628,106.3274,106.5766,137265.0
2023-06-20 12:00:00,111.21,111.33,110.9,111.14,165923.0,106.5766,106.6916,106.2795,106.5095,165923.0
2023-06-20 12:30:00,111.16,111.34,111.0,111.12,146249.0,106.5287,106.7012,106.3753,106.4903,146249.0
2023-06-20 13:00:00,111.14,111.54,111.11,111.44,85078.0,106.5095,106.8928,106.4808,106.797,85078.0
2023-06-20 13:30:00,111.47,111.53,111.15,111.22,62412.0,106.8258,106.8833,106.5191,106.5862,62412.0
2023-06-20 14:00:00,111.23,111.28,111.13,111.26,81608.0,106.5958,106.6437,106.4999,106.6245,81608.0
2023-06-20 14:30:00,111.27,111.3,111.15,111.18,116192.0,106.6341,106.6628,106.5191,106.5478,116192.0
2023-06-20 15:00:00,111.19,111.23,110.95,111.0,102032.0,106.5574,106.5958,106.3274,106.3753,102032.0
2023-06-20 15:30:00,111.03,111.28,110.79,110.95,456007.0,106.4041,106.6437,106.1741,106.3274,456007.0
2023-06-21 09:30:00,110.45,111.23,109.94,111.19,233461.0,105.8483,106.5958,105.3595,106.5574,233461.0
2023-06-21 10:00:00,111.19,112.0,111.03,111.89,220076.0,106.5574,107.3337,106.4041,107.2283,220076.0
2023-06-21 10:30:00,111.93,112.53,111.77,112.52,136105.0,107.2666,107.8416,107.1133,107.832,136105.0
2023-06-21 11:00:00,112.57,112.97,112.23,112.85,71712.0,107.8799,108.2633,107.5541,108.1483,71712.0
2023-06-21 11:30:00,112.84,112.98,112.63,112.88,51284.0,108.1387,108.2728,107.9374,108.177,51284.0
2023-06-21 12:00:00,112.94,112.98,112.44,112.91,94429.0,108.2345,108.2728,107.7553,108.2058,94429.0
2023-06-21 12:30:00,112.91,113.01,112.65,112.82,53060.0,108.2058,108.3016,107.9566,108.1195,53060.0
2023-06-21 13:00:00,112.79,112.95,112.71,112.84,52182.0,108.0908,108.2441,108.0141,108.1387,52182.0
2023-06-21 13:30:00,112.86,112.86,112.6,112.71,55167.0,108.1578,108.1578,107.9087,108.0141,55167.0
2023-06-21 14:00:00,112.73,113.03,112.61,112.94,42840.0,108.0333,108.3208,107.9183,108.2345,42840.0
2023-06-21 14:30:00,112.93,113.14,112.8,112.91,67075.0,108.2249,108.4262,108.1003,108.2058,67075.0
2023-06-21 15:00:00,112.9,112.98,112.58,112.6,64400.0,108.1962,108.2728,107.8895,107.9087,64400.0
2023-06-21 15:30:00,112.6,112.6,111.95,112.0,269567.0,107.9087,107.9087,107.2858,107.3337,269567.0
2023-06-22 09:30:00,110.3,110.53,108.88,109.95,277399.0,105.7045,105.9249,104.3437,105.3691,277399.0
2023-06-22 10:00:00,109.91,111.89,109.74,111.8,197137.0,105.3308,107.2283,105.1678,107.142,197137.0
2023-06-22 10:30:00,111.8,111.88,111.02,111.29,96719.0,107.142,107.2187,106.3945,106.6533,96719.0
2023-06-22 11:00:00,111.32,111.46,110.5,110.84,103800.0,106.682,106.8162,105.8962,106.222,103800.0
2023-06-22 11:30:00,110.85,111.08,110.7,111.03,74443.0,106.2316,106.452,106.0878,106.4041,74443.0
2023-06-22 12:00:00,111.07,111.27,110.91,110.95,60415.0,106.4424,106.6341,106.2891,106.3274,60415.0
2023-06-22 12:30:00,110.98,111.09,110.86,110.91,57078.0,106.3562,106.4616,106.2412,106.2891,57078.0
2023-06-22 13:00:00,110.9,111.25,110.82,111.08,70646.0,106.2795,106.6149,106.2028,106.452,70646.0
2023-06-22 13:30:00,111.09,111.44,111.01,111.44,78709.0,106.4616,106.797,106.3849,106.797,78709.0
2023-06-22 14:00:00,111.43,111.44,111.0,111.17,81085.0,106.7874,106.797,106.3753,106.5383,81085.0
2023-06-22 14:30:00,111.16,111.27,110.89,110.93,65021.0,106.5287,106.6341,106.2699,106.3083,65021.0
2023-06-22 15:00:00,110.96,111.09,110.81,110.81,79238.0,106.337,106.4616,106.1933,106.1933,79238.0
2023-06-22 15:30:00,110.81,111.46,110.77,111.43,451708.0,106.1933,106.8162,106.1549,106.7874,451708.0
2023-06-23 09:30:00,109.71,112.03,109.71,111.33,124146.0,105.1391,107.3624,105.1391,106.6916,124146.0
2023-06-23 10:00:00,111.34,112.0,111.24,111.41,87994.0,106.7012,107.3337,106.6053,106.7683,87994.0
2023-06-23 10:30:00,111.44,111.53,111.09,111.26,91982.0,106.797,106.8833,106.4616,106.6245,91982.0
2023-06-23 11:00:00,111.26,111.61,110.89,111.57,80712.0,106.6245,106.9599,106.2699,106.9216,80712.0
2023-06-23 11:30:00,111.57,111.84,111.47,111.65,55108.0,106.9216,107.1803,106.8258,106.9983,55108.0
2023-06-23 12:00:00,111.68,111.76,111.38,111.69,52869.0,107.027,107.1037,106.7395,107.0366,52869.0
2023-06-23 12:30:00,111.67,111.83,111.51,111.58,48517.0,107.0174,107.1708,106.8641,106.9312,48517.0
2023-06-23 13:00:00,111.62,111.82,111.47,111.77,49600.0,106.9695,107.1612,106.8258,107.1133,49600.0
2023-06-23 13:30:00,111.8,111.86,111.65,111.79,44846.0,107.142,107.1995,106.9983,107.1324,44846.0
2023-06-23 14:00:00,111.78,111.81,111.46,111.7,140607.0,107.1228,107.1516,106.8162,107.0462,140607.0
2023-06-23 14:30:00,111.71,111.73,111.0,111.05,89936.0,107.0558,107.0749,106.3753,106.4233,89936.0
2023-06-23 15:00:00,111.04,111.34,110.95,111.28,79851.0,106.4137,106.7012,106.3274,106.6437,79851.0
2023-06-23 15:30:00,111.29,111.88,111.29,111.65,463958.0,106.6533,107.2187,106.6533,106.9983,463958.0
2023-06-26 09:30:00,111.51,113.25,111.27,113.08,105009.0,106.8641,108.5316,106.6341,108.3687,105009.0
2023-06-26 10:00:00,113.09,113.1,112.32,112.62,113670.0,108.3783,108.3878,107.6403,107.9278,113670.0
2023-06-26 10:30:00,112.65,112.65,111.87,111.95,65429.0,107.9566,107.9566,107.2091,107.2858,65429.0
2023-06-26 11:00:00,111.92,112.21,111.64,112.04,71354.0,107.257,107.5349,106.9887,107.372,71354.0
2023-06-26 11:30:00,112.11,112.38,111.99,112.26,75986.0,107.4391,107.6978,107.3241,107.5828,75986.0
2023-06-26 12:00:00,112.28,112.34,111.91,112.15,90833.0,107.602,107.6595,107.2474,107.4774,90833.0
2023-06-26 12:30:00,112.15,112.44,112.0,112.43,56714.0,107.4774,107.7553,107.3337,107.7458,56714.0
2023-06-26 13:00:00,112.44,112.59,112.13,112.57,67874.0,107.7553,107.8991,107.4583,107.8799,67874.0
2023-06-26 13:30:00,112.58,113.22,112.53,113.09,63378.0,107.8895,108.5028,107.8416,108.3783,63378.0
2023-06-26 14:00:00,113.08,113.29,112.82,113.02,63320.0,108.3687,108.5699,108.1195,108.3112,63320.0
2023-06-26 14:30:00,113.0,113.37,112.97,113.31,71603.0,108.292,108.6466,108.2633,108.5891,71603.0
2023-06-26 15:00:00,113.29,113.63,113.24,113.59,86626.0,108.5699,108.8958,108.522,108.8574,86626.0
2023-06-26 15:30:00,113.59,113.69,112.97,113.06,344121.0,108.8574,108.9533,108.2633,108.3495,344121.0
2023-06-27 09:30:00,113.14,113.77,112.42,112.87,124156.0,108.4262,109.0299,107.7362,108.1674,124156.0
2023-06-27 10:00:00,112.87,114.25,112.75,114.23,116076.0,108.1674,109.4899,108.0524,109.4708,116076.0
2023-06-27 10:30:00,114.25,114.65,113.72,113.83,103594.0,109.4899,109.8733,108.982,109.0874,103594.0
2023-06-27 11:00:00,113.83,114.06,113.61,113.77,83956.0,109.0874,109.3078,108.8766,109.0299,83956.0
2023-06-27 11:30:00,113.78,114.06,113.56,113.67,52780.0,109.0395,109.3078,108.8287,108.9341,52780.0
2023-06-27 12:00:00,113.65,114.01,113.57,113.96,52843.0,108.9149,109.2599,108.8383,109.212,52843.0
2023-06-27 12:30:00,113.95,114.27,113.9,114.08,48430.0,109.2024,109.5091,109.1545,109.327,48430.0
2023-06-27 13:00:00,114.09,114.29,114.09,114.26,34732.0,109.3366,109.5283,109.3366,109.4995,34732.0
2023-06-27 13:30:00,114.28,114.49,114.06,114.45,54041.0,109.5187,109.7199,109.3078,109.6816,54041.0
2023-06-27 14:00:00,114.44,114.55,114.28,114.54,49298.0,109.672,109.7774,109.5187,109.7679,49298.0
2023-06-27 14:30:00,114.54,114.67,114.36,114.43,79131.0,109.7679,109.8924,109.5954,109.6624,79131.0
2023-06-27 15:00:00,114.43,114.68,114.31,114.63,95729.0,109.6624,109.902,109.5474,109.8541,95729.0
2023-06-27 15:30:00,114.62,114.62,113.98,113.98,325691.0,109.8445,109.8445,109.2312,109.2312,325691.0
2023-06-28 09:30:00,113.89,113.89,112.88,113.48,108919.0,109.1449,109.1449,108.177,108.752,108919.0
2023-06-28 10:00:00,113.45,114.0,113.3,113.88,86798.0,108.7233,109.2503,108.5795,109.1353,86798.0
2023-06-28 10:30:00,113.8,114.56,113.79,114.38,108776.0,109.0587,109.787,109.0491,109.6145,108776.0
2023-06-28 11:00:00,114.36,115.18,114.36,114.95,98010.0,109.5954,110.3812,109.5954,110.1608,98010.0
2023-06-28 11:30:00,114.94,114.97,114.55,114.78,63470.0,110.1512,110.1799,109.7774,109.9979,63470.0
2023-06-28 12:00:00,114.76,115.0,114.62,114.99,68391.0,109.9787,110.2087,109.8445,110.1991,68391.0
2023-06-28 12:30:00,114.98,115.2,114.67,114.79,78648.0,110.1895,110.4004,109.8924,110.0074,78648.0
2023-06-28 13:00:00,114.83,115.1,114.62,115.1,84561.0,110.0458,110.3045,109.8445,110.3045,84561.0
2023-06-28 13:30:00,115.12,115.15,114.69,114.81,82545.0,110.3237,110.3524,109.9116,110.0266,82545.0
2023-06-28 14:00:00,114.8,115.19,114.8,114.94,115255.0,110.017,110.3908,110.017,110.1512,115255.0
2023-06-28 14:30:00,114.97,115.05,114.85,114.98,81705.0,110.1799,110.2566,110.0649,110.1895,81705.0
2023-06-28 15:00:00,114.99,115.31,114.79,115.26,118782.0,110.1991,110.5058,110.0074,110.4579,118782.0
2023-06-28 15:30:00,115.26,115.35,114.89,115.09,335291.0,110.4579,110.5441,110.1033,110.2949,335291.0
2023-06-29 09:30:00,115.25,116.48,115.1,116.21,96782.0,110.4483,111.627,110.3045,111.3683,96782.0
2023-06-29 10:00:00,116.17,116.91,116.14,116.91,89816.0,111.3299,112.0391,111.3012,112.0391,89816.0
2023-06-29 10:30:00,116.97,117.0,116.27,116.31,84020.0,112.0966,112.1254,111.4258,111.4641,84020.0
2023-06-29 11:00:00,116.32,116.64,115.69,115.94,71764.0,111.4737,111.7804,110.8699,111.1095,71764.0
2023-06-29 11:30:00,115.86,116.46,115.84,116.46,48411.0,111.0329,111.6079,111.0137,111.6079,48411.0
2023-06-29 12:00:00,116.49,116.59,116.36,116.51,48681.0,111.6366,111.7324,111.512,111.6558,48681.0
2023-06-29 12:30:00,116.51,116.66,116.25,116.62,61763.0,111.6558,111.7995,111.4066,111.7612,61763.0
2023-06-29 13:00:00,116.66,116.74,116.3,116.43,49310.0,111.7995,111.8762,111.4545,111.5791,49310.0
2023-06-29 13:30:00,116.4,116.56,116.23,116.48,60493.0,111.5504,111.7037,111.3874,111.627,60493.0
2023-06-29 14:00:00,116.53,116.68,116.18,116.63,61638.0,111.6749,111.8187,111.3395,111.7708,61638.0
2023-06-29 14:30:00,116.63,116.63,116.2,116.38,57376.0,111.7708,111.7708,111.3587,111.5312,57376.0
2023-06-29 15:00:00,116.41,116.63,116.0,116.27,196985.0,111.5599,111.7708,111.167,111.4258,196985.0
2023-06-29 15:30:00,116.29,116.37,115.97,116.36,226095.0,111.4449,111.5216,111.1383,111.512,226095.0
2023-06-30 09:30:00,116.79,116.91,115.5,115.82,151907.0,111.9241,112.0391,110.6879,110.9945,151907.0
2023-06-30 10:00:00,115.87,116.98,115.82,116.95,132889.0,111.0424,112.1062,110.9945,112.0774,132889.0
2023-06-30 10:30:00,116.97,117.0,116.03,116.53,89058.0,112.0966,112.1254,111.1958,111.6749,89058.0
2023-06-30 11:00:00,116.48,116.62,115.91,115.99,86715.0,111.627,111.7612,111.0808,111.1574,86715.0
2023-06-30 11:30:00,115.99,116.98,115.94,116.98,66444.0,111.1574,112.1062,111.1095,112.1062,66444.0
2023-06-30 12:00:00,116.99,117.39,116.94,117.1,64750.0,112.1158,112.4991,112.0679,112.2212,64750.0
2023-06-30 12:30:00,117.13,117.31,117.09,117.18,53938.0,112.2499,112.4224,112.2116,112.2979,53938.0
2023-06-30 13:00:00,117.17,117.22,117.0,117.11,41134.0,112.2883,112.3362,112.1254,112.2308,41134.0
2023-06-30 13:30:00,117.1,117.28,117.08,117.2,45250.0,112.2212,112.3937,112.202,112.317,45250.0
2023-06-30 14:00:00,117.2,117.41,117.14,117.37,47914.0,112.317,112.5183,112.2595,112.4799,47914.0
2023-06-30 14:30:00,117.37,117.45,117.22,117.32,53111.0,112.4799,112.5566,112.3362,112.432,53111.0
2023-06-30 15:00:00,117.32,117.47,117.1,117.31,76336.0,112.432,112.5758,112.2212,112.4224,76336.0
2023-06-30 15:30:00,117.31,117.33,116.57,116.62,274273.0,112.4224,112.4416,111.7133,111.7612,274273.0
2023-07-03 09:30:00,117.16,118.6,116.83,118.33,188014.0,112.2787,113.6587,111.9624,113.3999,188014.0
2023-07-03 10:00:00,118.36,118.61,118.0,118.45,133708.0,113.4287,113.6683,113.0837,113.5149,133708.0
2023-07-03 10:30:00,118.47,118.54,117.96,118.16,126608.0,113.5341,113.6012,113.0454,113.237,126608.0
2023-07-03 11:00:00,118.2,118.49,117.98,118.44,91614.0,113.2754,113.5533,113.0645,113.5054,91614.0
2023-07-03 11:30:00,118.41,118.57,118.16,118.35,82600.0,113.4766,113.6299,113.237,113.4191,82600.0
2023-07-03 12:00:00,118.37,118.37,117.75,117.81,90967.0,113.4383,113.4383,112.8441,112.9016,90967.0
2023-07-03 12:30:00,117.8,118.0,117.43,117.53,160428.0,112.892,113.0837,112.5374,112.6333,160428.0
2023-07-05 09:30:00,117.7,117.9,116.82,117.47,148867.0,112.7962,112.9879,111.9529,112.5758,148867.0
2023-07-05 10:00:00,117.43,117.46,116.67,116.75,107572.0,112.5374,112.5662,111.8091,111.8858,107572.0
2023-07-05 10:30:00,116.82,117.01,116.27,116.63,101356.0,111.9529,112.1349,111.4258,111.7708,101356.0
2023-07-05 11:00:00,116.62,117.02,116.09,116.81,109858.0,111.7612,112.1445,111.2533,111.9433,109858.0
2023-07-05 11:30:00,116.81,117.04,116.36,116.46,93865.0,111.9433,112.1637,111.512,111.6079,93865.0
2023-07-05 12:00:00,116.48,116.58,116.23,116.28,107723.0,111.627,111.7229,111.3874,111.4354,107723.0
2023-07-05 12:30:00,116.28,116.51,116.14,116.33,137059.0,111.4354,111.6558,111.3012,111.4833,137059.0
2023-07-05 13:00:00,116.33,116.39,116.02,116.13,76759.0,111.4833,111.5408,111.1862,111.2916,76759.0
2023-07-05 13:30:00,116.13,116.34,115.96,116.32,89067.0,111.2916,111.4929,111.1287,111.4737,89067.0
2023-07-05 14:00:00,116.32,116.44,115.92,116.02,80106.0,111.4737,111.5887,111.0904,111.1862,80106.0
2023-07-05 14:30:00,116.02,116.08,115.66,115.86,87423.0,111.1862,111.2437,110.8412,111.0329,87423.0
2023-07-05 15:00:00,115.85,116.19,115.84,115.98,125135.0,111.0233,111.3491,111.0137,111.1479,125135.0
2023-07-05 15:30:00,115.99,116.27,115.83,116.22,316662.0,111.1574,111.4258,111.0041,111.3779,316662.0
2023-07-06 09:30:00,115.42,115.9,113.71,113.83,142063.0,110.6112,111.0712,108.9724,109.0874,142063.0
2023-07-06 10:00:00,113.84,114.04,113.17,113.18,126148.0,109.097,109.2887,108.4549,108.4645,126148.0
2023-07-06 10:30:00,113.15,113.54,112.82,113.48,131569.0,108.4358,108.8095,108.1195,108.752,131569.0
2023-07-06 11:00:00,113.58,113.87,113.13,113.13,123901.0,108.8478,109.1258,108.4166,108.4166,123901.0
2023-07-06 11:30:00,113.08,113.85,113.08,113.75,80532.0,108.3687,109.1066,108.3687,109.0108,80532.0
2023-07-06 12:00:00,113.77,113.79,113.16,113.18,81432.0,109.0299,109.0491,108.4453,108.4645,81432.0
2023-07-06 12:30:00,113.19,113.63,112.97,113.63,94976.0,108.4741,108.8958,108.2633,108.8958,94976.0
2023-07-06 13:00:00,113.64,113.74,113.32,113.38,80763.0,108.9053,109.0012,108.5987,108.6562,80763.0
2023-07-06 13:30:00,113.39,113.82,113.39,113.61,89955.0,108.6658,109.0778,108.6658,108.8766,89955.0
2023-07-06 14:00:00,113.61,113.79,113.5,113.63,75070.0,108.8766,109.0491,108.7712,108.8958,75070.0
2023-07-06 14:30:00,113.64,113.97,113.55,113.6,95782.0,108.9053,109.2216,108.8191,108.867,95782.0
2023-07-06 15:00:00,113.61,113.61,113.26,113.32,140186.0,108.8766,108.8766,108.5412,108.5987,140186.0
2023-07-06 15:30:00,113.32,113.5,113.15,113.37,425264.0,108.5987,108.7712,108.4358,108.6466,425264.0
2023-07-07 09:30:00,113.36,115.0,113.2,114.92,164393.0,108.637,110.2087,108.4837,110.132,164393.0
2023-07-07 10:00:00,114.93,115.94,114.93,115.93,146464.0,110.1416,111.1095,110.1416,111.0999,146464.0
2023-07-07 10:30:00,115.9,116.37,115.47,116.17,127013.0,111.0712,111.5216,110.6591,111.3299,127013.0
2023-07-07 11:00:00,116.24,117.38,116.13,117.32,341515.0,111.397,112.4895,111.2916,112.432,341515.0
2023-07-07 11:30:00,117.3,117.87,117.18,117.71,191579.0,112.4129,112.9591,112.2979,112.8058,191579.0
2023-07-07 12:00:00,117.7,118.88,117.54,118.71,189412.0,112.7962,113.927,112.6429,113.7641,189412.0
2023-07-07 12:30:00,118.73,118.98,118.37,118.46,170496.0,113.7833,114.0229,113.4383,113.5245,170496.0
2023-07-07 13:00:00,118.46,119.09,118.03,119.08,130004.0,113.5245,114.1283,113.1124,114.1187,130004.0
2023-07-07 13:30:00,119.06,119.1,118.66,118.72,83496.0,114.0995,114.1379,113.7162,113.7737,83496.0
2023-07-07 14:00:00,118.71,118.72,118.42,118.58,91931.0,113.7641,113.7737,113.4862,113.6395,91931.0
2023-07-07 14:30:00,118.53,118.86,118.4,118.78,89352.0,113.5916,113.9079,113.467,113.8312,89352.0
2023-07-07 15:00:00,118.78,118.96,118.68,118.94,119075.0,113.8312,114.0037,113.7354,113.9845,119075.0
2023-07-07 15:30:00,118.94,118.95,117.83,118.02,461452.0,113.9845,113.9941,112.9208,113.1029,461452.0
2023-07-10 09:30:00,117.58,118.9,117.15,118.68,145732.0,112.6812,113.9462,112.2691,113.7354,145732.0
2023-07-10 10:00:00,118.63,118.91,118.12,118.21,121452.0,113.6874,113.9558,113.1987,113.2849,121452.0
2023-07-10 10:30:00,118.26,118.79,117.87,118.69,96948.0,113.3329,113.8408,112.9591,113.7449,96948.0
2023-07-10 11:00:00,118.69,118.88,118.21,118.63,77443.0,113.7449,113.927,113.2849,113.6874,77443.0
2023-07-10 11:30:00,118.61,118.93,118.18,118.92,74920.0,113.6683,113.9749,113.2562,113.9654,74920.0
2023-07-10 12:00:00,118.92,118.94,118.39,118.48,55158.0,113.9654,113.9845,113.4574,113.5437,55158.0
2023-07-10 12:30:00,118.49,118.59,118.01,118.13,60647.0,113.5533,113.6491,113.0933,113.2083,60647.0
2023-07-10 13:00:00,118.11,118.33,117.87,117.98,70074.0,113.1891,113.3999,112.9591,113.0645,70074.0
2023-07-10 13:30:00,117.97,118.24,117.88,118.19,77909.0,113.0549,113.3137,112.9687,113.2658,77909.0
2023-07-10 14:00:00,118.19,118.36,117.86,118.32,73253.0,113.2658,113.4287,112.9495,113.3904,73253.0
2023-07-10 14:30:00,118.29,118.36,118.06,118.29,62679.0,113.3616,113.4287,113.1412,113.3616,62679.0
2023-07-10 15:00:00,118.3,118.45,118.02,118.06,112508.0,113.3712,113.5149,113.1029,113.1412,112508.0
2023-07-10 15:30:00,118.05,118.07,117.57,117.85,447570.0,113.1316,113.1508,112.6716,112.9399,447570.0
2023-07-11 09:30:00,118.51,119.16,117.95,118.26,203865.0,113.5724,114.1954,113.0358,113.3329,203865.0
2023-07-11 10:00:00,118.3,119.38,118.09,119.16,120435.0,113.3712,114.4062,113.1699,114.1954,120435.0
2023-07-11 10:30:00,119.15,119.68,118.82,119.61,87986.0,114.1858,114.6937,113.8695,114.6266,87986.0
2023-07-11 11:00:00,119.63,119.96,119.54,119.89,98997.0,114.6458,114.962,114.5595,114.895,98997.0
2023-07-11 11:30:00,119.85,120.22,119.64,119.95,118915.0,114.8566,115.2112,114.6554,114.9525,118915.0
2023-07-11 12:00:00,119.94,120.04,119.62,119.76,77752.0,114.9429,115.0387,114.6362,114.7704,77752.0
2023-07-11 12:30:00,119.75,119.88,119.55,119.84,63387.0,114.7608,114.8854,114.5691,114.847,63387.0
2023-07-11 13:00:00,119.84,119.96,119.63,119.77,54756.0,114.847,114.962,114.6458,114.7799,54756.0
2023-07-11 13:30:00,119.78,119.97,119.65,119.89,72797.0,114.7895,114.9716,114.6649,114.895,72797.0
2023-07-11 14:00:00,119.9,120.07,119.66,120.05,93806.0,114.9045,115.0675,114.6745,115.0483,93806.0
2023-07-11 14:30:00,120.08,120.18,119.72,119.75,142687.0,115.077,115.1729,114.732,114.7608,142687.0
2023-07-11 15:00:00,119.74,119.94,119.49,119.84,127232.0,114.7512,114.9429,114.5116,114.847,127232.0
2023-07-11 15:30:00,119.83,120.29,119.73,120.0,299579.0,114.8375,115.2783,114.7416,115.0004,299579.0
2023-07-12 09:30:00,121.0,122.43,120.69,122.18,213556.0,115.9587,117.3291,115.6616,117.0895,213556.0
2023-07-12 10:00:00,122.21,122.3,121.32,121.6,93487.0,117.1183,117.2045,116.2654,116.5337,93487.0
2023-07-12 10:30:00,121.56,121.57,120.11,120.47,150365.0,116.4954,116.505,115.1058,115.4508,150365.0
2023-07-12 11:00:00,120.47,121.24,120.31,120.47,81574.0,115.4508,116.1887,115.2975,115.4508,81574.0
2023-07-12 11:30:00,120.47,120.47,119.76,120.34,83436.0,115.4508,115.4508,114.7704,115.3262,83436.0
2023-07-12 12:00:00,120.33,120.52,120.06,120.22,47849.0,115.3166,115.4987,115.0579,115.2112,47849.0
2023-07-12 12:30:00,120.26,120.41,119.94,120.33,76253.0,115.2495,115.3933,114.9429,115.3166,76253.0
2023-07-12 13:00:00,120.28,120.32,119.78,120.21,53585.0,115.2687,115.307,114.7895,115.2016,53585.0
2023-07-12 13:30:00,120.2,120.3,120.08,120.18,52621.0,115.192,115.2879,115.077,115.1729,52621.0
2023-07-12 14:00:00,120.19,120.46,120.14,120.29,55100.0,115.1825,115.4412,115.1345,115.2783,55100.0
2023-07-12 14:30:00,120.23,120.25,120.0,120.05,46142.0,115.2208,115.24,115.0004,115.0483,46142.0
2023-07-12 15:00:00,120.04,120.07,119.42,119.64,62831.0,115.0387,115.0675,114.4445,114.6554,62831.0
2023-07-12 15:30:00,119.66,120.2,119.65,120.0,189719.0,114.6745,115.192,114.6649,115.0004,189719.0
2023-07-13 09:30:00,119.94,120.89,118.94,120.83,101938.0,114.9429,115.8533,113.9845,115.7958,101938.0
2023-07-13 10:00:00,120.79,121.04,120.22,120.38,114058.0,115.7575,115.997,115.2112,115.3645,114058.0
2023-07-13 10:30:00,120.34,121.14,120.23,121.02,87130.0,115.3262,116.0929,115.2208,115.9779,87130.0
2023-07-13 11:00:00,121.02,121.07,120.41,120.51,67144.0,115.9779,116.0258,115.3933,115.4891,67144.0
2023-07-13 11:30:00,120.51,120.55,120.04,120.55,54621.0,115.4891,115.5275,115.0387,115.5275,54621.0
2023-07-13 12:00:00,120.54,120.61,120.14,120.14,69224.0,115.5179,115.585,115.1345,115.1345,69224.0
2023-07-13 12:30:00,120.08,120.15,119.67,119.84,43282.0,115.077,115.1441,114.6841,114.847,43282.0
2023-07-13 13:00:00,119.81,119.81,118.81,119.11,72595.0,114.8183,114.8183,113.8599,114.1474,72595.0
2023-07-13 13:30:00,119.11,119.38,119.05,119.27,64930.0,114.1474,114.4062,114.0899,114.3008,64930.0
2023-07-13 14:00:00,119.29,119.61,119.25,119.48,51223.0,114.3199,114.6266,114.2816,114.502,51223.0
2023-07-13 14:30:00,119.5,120.03,119.43,119.89,63762.0,114.5212,115.0291,114.4541,114.895,63762.0
2023-07-13 15:00:00,119.9,120.04,119.45,119.55,105975.0,114.9045,115.0387,114.4733,114.5691,105975.0
2023-07-13 15:30:00,119.56,120.17,119.54,119.92,240206.0,114.5787,115.1633,114.5595,114.9237,240206.0
2023-07-14 09:30:00,119.54,119.54,118.45,118.67,132063.0,114.5595,114.5595,113.5149,113.7258,132063.0
2023-07-14 10:00:00,118.62,119.0,117.95,118.0,141937.0,113.6779,114.042,113.0358,113.0837,141937.0
2023-07-14 10:30:00,117.98,118.42,117.54,118.38,99122.0,113.0645,113.4862,112.6429,113.4479,99122.0
2023-07-14 11:00:00,118.38,118.84,118.18,118.66,54242.0,113.4479,113.8887,113.2562,113.7162,54242.0
2023-07-14 11:30:00,118.66,118.66,118.05,118.36,43714.0,113.7162,113.7162,113.1316,113.4287,43714.0
2023-07-14 12:00:00,118.35,118.43,117.94,117.99,36660.0,113.4191,113.4958,113.0262,113.0741,36660.0
2023-07-14 12:30:00,117.99,118.18,117.93,118.06,42732.0,113.0741,113.2562,113.0166,113.1412,42732.0
2023-07-14 13:00:00,118.05,118.29,117.89,118.2,45946.0,113.1316,113.3616,112.9783,113.2754,45946.0
2023-07-14 13:30:00,118.23,118.55,118.2,118.4,43732.0,113.3041,113.6108,113.2754,113.467,43732.0
2023-07-14 14:00:00,118.38,118.72,118.36,118.43,60708.0,113.4479,113.7737,113.4287,113.4958,60708.0
2023-07-14 14:30:00,118.46,118.49,118.03,118.4,62074.0,113.5245,113.5533,113.1124,113.467,62074.0
2023-07-14 15:00:00,118.36,118.64,118.15,118.33,85897.0,113.4287,113.697,113.2274,113.3999,85897.0
2023-07-14 15:30:00,118.35,118.64,118.17,118.41,209031.0,113.4191,113.697,113.2466,113.4766,209031.0
2023-07-17 09:30:00,118.04,119.37,118.04,118.62,84165.0,113.122,114.3966,113.122,113.6779,84165.0
2023-07-17 10:00:00,118.57,118.57,117.98,118.14,94262.0,113.6299,113.6299,113.0645,113.2179,94262.0
2023-07-17 10:30:00,118.12,118.69,118.09,118.27,66760.0,113.1987,113.7449,113.1699,113.3424,66760.0
2023-07-17 11:00:00,118.3,118.61,118.19,118.19,64002.0,113.3712,113.6683,113.2658,113.2658,64002.0
2023-07-17 11:30:00,118.19,118.22,117.62,117.68,60642.0,113.2658,113.2945,112.7195,112.777,60642.0
2023-07-17 12:00:00,117.69,117.92,117.3,117.32,81814.0,112.7866,113.007,112.4129,112.432,81814.0
2023-07-17 12:30:00,117.3,117.75,117.27,117.67,92974.0,112.4129,112.8441,112.3841,112.7674,92974.0
2023-07-17 13:00:00,117.71,118.29,117.7,118.29,42443.0,112.8058,113.3616,112.7962,113.3616,42443.0
2023-07-17 13:30:00,118.26,118.73,118.19,118.49,70490.0,113.3329,113.7833,113.2658,113.5533,70490.0
2023-07-17 14:00:00,118.48,118.9,118.44,118.48,53708.0,113.5437,113.9462,113.5054,113.5437,53708.0
2023-07-17 14:30:00,118.46,118.66,118.39,118.56,50439.0,113.5245,113.7162,113.4574,113.6204,50439.0
2023-07-17 15:00:00,118.58,118.69,118.38,118.47,84395.0,113.6395,113.7449,113.4479,113.5341,84395.0
2023-07-17 15:30:00,118.43,118.5,117.98,118.13,348663.0,113.4958,113.5629,113.0645,113.2083,348663.0
2023-07-18 09:30:00,117.93,120.95,117.63,120.9,111317.0,113.0166,115.9108,112.7291,115.8629,111317.0
2023-07-18 10:00:00,120.85,121.59,120.76,120.97,129527.0,115.815,116.5241,115.7287,115.93,129527.0
2023-07-18 10:30:00,121.04,121.22,120.74,121.09,89614.0,115.997,116.1695,115.7095,116.045,89614.0
2023-07-18 11:00:00,121.12,121.36,120.7,121.35,116192.0,116.0737,116.3037,115.6712,116.2941,116192.0
2023-07-18 11:30:00,121.34,121.34,120.56,120.58,70944.0,116.2845,116.2845,115.537,115.5562,70944.0
2023-07-18 12:00:00,120.55,120.59,120.22,120.39,57783.0,115.5275,115.5658,115.2112,115.3741,57783.0
2023-07-18 12:30:00,120.4,120.58,120.07,120.14,52603.0,115.3837,115.5562,115.0675,115.1345,52603.0
2023-07-18 13:00:00,120.14,120.34,120.01,120.15,70258.0,115.1345,115.3262,115.01,115.1441,70258.0
2023-07-18 13:30:00,120.13,120.35,120.05,120.07,54958.0,115.125,115.3358,115.0483,115.0675,54958.0
2023-07-18 14:00:00,120.03,120.11,119.73,119.79,59460.0,115.0291,115.1058,114.7416,114.7991,59460.0
2023-07-18 14:30:00,119.79,119.85,119.29,119.44,77296.0,114.7991,114.8566,114.3199,114.4637,77296.0
2023-07-18 15:00:00,119.47,119.74,119.45,119.6,94535.0,114.4924,114.7512,114.4733,114.617,94535.0
2023-07-18 15:30:00,119.6,119.7,119.23,119.44,277860.0,114.617,114.7129,114.2624,114.4637,277860.0
2023-07-19 09:30:00,119.46,121.32,119.46,121.1,79541.0,114.4829,116.2654,114.4829,116.0545,79541.0
2023-07-19 10:00:00,121.09,121.35,120.86,121.07,80316.0,116.045,116.2941,115.8245,116.0258,80316.0
2023-07-19 10:30:00,121.04,121.05,120.23,120.45,74745.0,115.997,116.0066,115.2208,115.4316,74745.0
2023-07-19 11:00:00,120.48,121.86,120.47,121.83,92774.0,115.4604,116.7829,115.4508,116.7541,92774.0
2023-07-19 11:30:00,121.81,121.83,121.46,121.62,59028.0,116.735,116.7541,116.3995,116.5529,59028.0
2023-07-19 12:00:00,121.61,121.62,121.19,121.45,47748.0,116.5433,116.5529,116.1408,116.39,47748.0
2023-07-19 12:30:00,121.46,121.46,120.98,121.4,50067.0,116.3995,116.3995,115.9395,116.342,50067.0
2023-07-19 13:00:00,121.38,121.53,121.25,121.47,53399.0,116.3229,116.4666,116.1983,116.4091,53399.0
2023-07-19 13:30:00,121.44,121.47,120.9,121.14,58965.0,116.3804,116.4091,115.8629,116.0929,58965.0
2023-07-19 14:00:00,121.18,121.19,120.75,121.11,55716.0,116.1312,116.1408,115.7191,116.0641,55716.0
2023-07-19 14:30:00,121.1,121.39,121.03,121.24,74909.0,116.0545,116.3325,115.9875,116.1887,74909.0
2023-07-19 15:00:00,121.24,121.57,121.22,121.47,151432.0,116.1887,116.505,116.1695,116.4091,151432.0
2023-07-19 15:30:00,121.47,122.21,121.36,122.11,600941.0,116.4091,117.1183,116.3037,117.0225,600941.0
2023-07-20 09:30:00,122.79,123.39,122.08,122.9,175660.0,117.6741,118.2491,116.9937,117.7795,175660.0
2023-07-20 10:00:00,122.9,123.24,122.88,123.18,79939.0,117.7795,118.1054,117.7604,118.0479,79939.0
2023-07-20 10:30:00,123.22,123.79,122.99,123.76,97680.0,118.0862,118.6325,117.8658,118.6037,97680.0
2023-07-20 11:00:00,123.77,123.93,123.22,123.34,66839.0,118.6133,118.7666,118.0862,118.2012,66839.0
2023-07-20 11:30:00,123.3,123.3,122.38,122.9,69193.0,118.1629,118.1629,117.2812,117.7795,69193.0
2023-07-20 12:00:00,122.92,123.67,122.8,123.6,54937.0,117.7987,118.5175,117.6837,118.4504,54937.0
2023-07-20 12:30:00,123.64,123.82,123.44,123.72,119157.0,118.4887,118.6612,118.297,118.5654,119157.0
2023-07-20 13:00:00,123.73,123.82,123.35,123.38,121466.0,118.575,118.6612,118.2108,118.2395,121466.0
2023-07-20 13:30:00,123.38,123.48,123.18,123.44,34104.0,118.2395,118.3354,118.0479,118.297,34104.0
2023-07-20 14:00:00,123.48,123.81,123.29,123.79,79083.0,118.3354,118.6516,118.1533,118.6325,79083.0
2023-07-20 14:30:00,123.76,124.02,123.71,123.97,114626.0,118.6037,118.8529,118.5558,118.805,114626.0
2023-07-20 15:00:00,123.99,124.15,123.86,123.9,114680.0,118.8241,118.9775,118.6995,118.7379,114680.0
2023-07-20 15:30:00,123.88,124.3,123.69,124.25,424239.0,118.7187,119.1212,118.5366,119.0733,424239.0
2023-07-21 09:30:00,125.0,125.09,123.95,124.36,175629.0,119.792,119.8783,118.7858,119.1787,175629.0
2023-07-21 10:00:00,124.36,125.68,124.12,125.27,129569.0,119.1787,120.4437,118.9487,120.0508,129569.0
2023-07-21 10:30:00,125.25,125.58,125.1,125.27,69091.0,120.0316,120.3479,119.8879,120.0508,69091.0
2023-07-21 11:00:00,125.24,125.5,125.02,125.48,61680.0,120.0221,120.2712,119.8112,120.2521,61680.0
2023-07-21 11:30:00,125.49,126.14,125.43,126.08,100640.0,120.2616,120.8846,120.2041,120.8271,100640.0
2023-07-21 12:00:00,126.08,126.16,125.58,125.81,72217.0,120.8271,120.9037,120.3479,120.5683,72217.0
2023-07-21 12:30:00,125.81,125.98,125.63,125.74,82850.0,120.5683,120.7312,120.3958,120.5012,82850.0
2023-07-21 13:00:00,125.74,125.79,125.36,125.45,89496.0,120.5012,120.5491,120.1371,120.2233,89496.0
2023-07-21 13:30:00,125.45,125.45,125.05,125.18,105141.0,120.2233,120.2233,119.84,119.9645,105141.0
2023-07-21 14:00:00,125.2,125.44,125.08,125.13,119313.0,119.9837,120.2137,119.8687,119.9166,119313.0
2023-07-21 14:30:00,125.15,125.63,125.12,125.62,137316.0,119.9358,120.3958,119.907,120.3862,137316.0
2023-07-21 15:00:00,125.62,125.67,125.37,125.65,71338.0,120.3862,120.4341,120.1466,120.415,71338.0
2023-07-21 15:30:00,125.66,125.92,125.51,125.82,267278.0,120.4246,120.6737,120.2808,120.5779,267278.0
2023-07-24 09:30:00,126.5,127.6,126.21,127.46,174409.0,121.2296,122.2837,120.9516,122.1496,174409.0
2023-07-24 10:00:00,127.46,128.39,127.43,127.67,123876.0,122.1496,123.0408,122.1208,122.3508,123876.0
2023-07-24 10:30:00,127.66,128.49,127.62,128.44,91996.0,122.3412,123.1366,122.3029,123.0887,91996.0
2023-07-24 11:00:00,128.46,128.77,128.11,128.71,106788.0,123.1079,123.405,122.7725,123.3475,106788.0
2023-07-24 11:30:00,128.7,128.89,128.62,128.78,96532.0,123.3379,123.52,123.2612,123.4146,96532.0
2023-07-24 12:00:00,128.8,129.15,128.7,129.07,79640.0,123.4337,123.7691,123.3379,123.6925,79640.0
2023-07-24 12:30:00,129.12,129.57,128.95,129.5,70118.0,123.7404,124.1716,123.5775,124.1046,70118.0
2023-07-24 13:00:00,129.5,129.84,129.45,129.81,69658.0,124.1046,124.4304,124.0566,124.4016,69658.0
2023-07-24 13:30:00,129.81,129.93,129.57,129.74,73698.0,124.4016,124.5166,124.1716,124.3346,73698.0
2023-07-24 14:00:00,129.72,129.83,129.22,129.27,85730.0,124.3154,124.4208,123.8362,123.8841,85730.0
2023-07-24 14:30:00,129.28,129.44,129.15,129.27,90068.0,123.8937,124.0471,123.7691,123.8841,90068.0
2023-07-24 15:00:00,129.26,129.29,128.68,128.71,79278.0,123.8746,123.9033,123.3187,123.3475,79278.0
2023-07-24 15:30:00,128.69,129.11,128.3,128.41,384796.0,123.3283,123.7308,122.9546,123.06,384796.0
2023-07-25 09:30:00,127.8,129.07,127.14,127.61,215617.0,122.4754,123.6925,121.8429,122.2933,215617.0
2023-07-25 10:00:00,127.68,129.08,127.54,128.98,95100.0,122.3604,123.7021,122.2262,123.6062,95100.0
2023-07-25 10:30:00,129.03,129.35,128.72,128.94,110662.0,123.6541,123.9608,123.3571,123.5679,110662.0
2023-07-25 11:00:00,128.96,129.17,128.78,128.91,66478.0,123.5871,123.7883,123.4146,123.5391,66478.0
2023-07-25 11:30:00,128.96,129.35,128.87,129.28,50835.0,123.5871,123.9608,123.5008,123.8937,50835.0
2023-07-25 12:00:00,129.28,129.44,129.05,129.43,48645.0,123.8937,124.0471,123.6733,124.0375,48645.0
2023-07-25 12:30:00,129.43,129.62,129.28,129.5,56197.0,124.0375,124.2196,123.8937,124.1046,56197.0
2023-07-25 13:00:00,129.54,129.88,129.45,129.64,59262.0,124.1429,124.4687,124.0566,124.2387,59262.0
2023-07-25 13:30:00,129.62,129.87,129.39,129.69,58501.0,124.2196,124.4591,123.9991,124.2866,58501.0
2023-07-25 14:00:00,129.68,130.11,129.61,129.84,137469.0,124.2771,124.6891,124.21,124.4304,137469.0
2023-07-25 14:30:00,129.9,129.98,128.59,128.65,193588.0,124.4879,124.5646,123.2325,123.29,193588.0
2023-07-25 15:00:00,128.65,129.12,128.54,128.75,110195.0,123.29,123.7404,123.1846,123.3858,110195.0
2023-07-25 15:30:00,128.75,128.95,128.44,128.61,364815.0,123.3858,123.5775,123.0887,123.2516,364815.0
2023-07-26 09:30:00,127.74,129.03,127.7,128.13,161875.0,122.4179,123.6541,122.3796,122.7916,161875.0
2023-07-26 10:00:00,128.1,129.04,127.78,128.94,89963.0,122.7629,123.6637,122.4562,123.5679,89963.0
2023-07-26 10:30:00,128.91,130.1,128.68,129.99,194252.0,123.5391,124.6796,123.3187,124.5741,194252.0
2023-07-26 11:00:00,130.0,130.45,130.0,130.09,133548.0,124.5837,125.015,124.5837,124.67,133548.0
2023-07-26 11:30:00,130.04,130.08,129.59,129.88,78313.0,124.6221,124.6604,124.1908,124.4687,78313.0
2023-07-26 12:00:00,129.85,130.63,129.7,130.15,120348.0,124.44,125.1875,124.2962,124.7275,120348.0
2023-07-26 12:30:00,130.14,130.14,129.85,130.02,78129.0,124.7179,124.7179,124.44,124.6029,78129.0
2023-07-26 13:00:00,130.01,130.06,129.87,129.87,59376.0,124.5933,124.6412,124.4591,124.4591,59376.0
2023-07-26 13:30:00,129.88,130.24,129.77,129.87,50240.0,124.4687,124.8137,124.3633,124.4591,50240.0
2023-07-26 14:00:00,129.78,130.34,129.74,130.2,86809.0,124.3729,124.9096,124.3346,124.7754,86809.0
2023-07-26 14:30:00,130.19,131.09,130.1,130.76,133715.0,124.7658,125.6283,124.6796,125.3121,133715.0
2023-07-26 15:00:00,130.72,130.78,129.78,130.28,169771.0,125.2737,125.3312,124.3729,124.8521,169771.0
2023-07-26 15:30:00,130.28,130.45,129.91,130.36,295804.0,124.8521,125.015,124.4975,124.9287,295804.0
2023-07-27 09:30:00,130.68,131.31,128.86,129.3,166555.0,125.2354,125.8392,123.4912,123.9129,166555.0
2023-07-27 10:00:00,129.3,129.3,128.07,128.82,325120.0,123.9129,123.9129,122.7341,123.4529,325120.0
2023-07-27 10:30:00,128.75,130.0,128.51,130.0,91292.0,123.3858,124.5837,123.1558,124.5837,91292.0
2023-07-27 11:00:00,129.97,130.4,129.8,129.87,118672.0,124.555,124.9671,124.3921,124.4591,118672.0
2023-07-27 11:30:00,129.84,130.33,129.69,130.33,42826.0,124.4304,124.9,124.2866,124.9,42826.0
2023-07-27 12:00:00,130.33,130.8,130.24,130.77,51485.0,124.9,125.3504,124.8137,125.3217,51485.0
2023-07-27 12:30:00,130.79,131.21,130.74,131.17,66383.0,125.3408,125.7433,125.2929,125.705,66383.0
2023-07-27 13:00:00,131.17,131.35,130.66,130.72,71965.0,125.705,125.8775,125.2162,125.2737,71965.0
2023-07-27 13:30:00,130.72,130.81,130.46,130.47,93884.0,125.2737,125.36,125.0246,125.0341,93884.0
2023-07-27 14:00:00,130.45,130.52,130.0,130.06,96315.0,125.015,125.0821,124.5837,124.6412,96315.0
2023-07-27 14:30:00,130.06,130.41,129.8,130.07,102098.0,124.6412,124.9766,124.3921,124.6508,102098.0
2023-07-27 15:00:00,130.06,130.26,129.61,129.62,110348.0,124.6412,124.8329,124.21,124.2196,110348.0
2023-07-27 15:30:00,129.61,129.71,129.25,129.56,431711.0,124.21,124.3058,123.865,124.1621,431711.0
2023-07-28 09:30:00,130.15,131.2,129.68,131.17,118096.0,124.7275,125.7337,124.2771,125.705,118096.0
2023-07-28 10:00:00,131.13,131.94,130.81,131.64,223981.0,125.6667,126.4429,125.36,126.1554,223981.0
2023-07-28 10:30:00,131.64,131.78,130.8,131.28,202217.0,126.1554,126.2896,125.3504,125.8104,202217.0
2023-07-28 11:00:00,131.29,131.32,130.53,130.99,132118.0,125.82,125.8487,125.0916,125.5325,132118.0
2023-07-28 11:30:00,130.98,131.25,130.72,131.19,96758.0,125.5229,125.7817,125.2737,125.7242,96758.0
2023-07-28 12:00:00,131.15,131.17,130.72,130.97,118657.0,125.6858,125.705,125.2737,125.5133,118657.0
2023-07-28 12:30:00,130.96,131.26,130.92,130.97,69409.0,125.5037,125.7912,125.4654,125.5133,69409.0
2023-07-28 13:00:00,130.95,131.24,130.95,131.06,49816.0,125.4942,125.7721,125.4942,125.5996,49816.0
2023-07-28 13:30:00,131.08,131.19,130.84,131.13,62055.0,125.6187,125.7242,125.3887,125.6667,62055.0
2023-07-28 14:00:00,131.12,131.4,131.02,131.31,61418.0,125.6571,125.9254,125.5612,125.8392,61418.0
2023-07-28 14:30:00,131.29,131.56,131.15,131.48,64854.0,125.82,126.0787,125.6858,126.0021,64854.0
2023-07-28 15:00:00,131.49,131.92,131.49,131.85,110334.0,126.0117,126.4237,126.0117,126.3567,110334.0
2023-07-28 15:30:00,131.85,131.91,131.58,131.8,225901.0,126.3567,126.4142,126.0979,126.3087,225901.0
2023-07-31 09:30:00,131.65,133.9,131.65,132.95,435762.0,126.165,128.3212,126.165,127.4108,435762.0
2023-07-31 10:00:00,132.93,133.52,132.52,133.44,155753.0,127.3917,127.9571,126.9987,127.8804,155753.0
2023-07-31 10:30:00,133.41,133.58,132.84,133.12,131585.0,127.8517,128.0146,127.3054,127.5737,131585.0
2023-07-31 11:00:00,133.12,133.22,132.65,133.02,146044.0,127.5737,127.6696,127.1233,127.4779,146044.0
2023-07-31 11:30:00,133.01,133.2,132.7,132.96,166008.0,127.4683,127.6504,127.1712,127.4204,166008.0
2023-07-31 12:00:00,132.97,133.05,132.72,132.88,124577.0,127.43,127.5067,127.1904,127.3437,124577.0
2023-07-31 12:30:00,132.89,132.89,132.6,132.84,95395.0,127.3533,127.3533,127.0754,127.3054,95395.0
2023-07-31 13:00:00,132.83,132.9,132.38,132.49,141787.0,127.2958,127.3629,126.8646,126.97,141787.0
2023-07-31 13:30:00,132.5,132.79,132.5,132.73,109697.0,126.9796,127.2575,126.9796,127.2,109697.0
2023-07-31 14:00:00,132.74,132.82,132.23,132.61,203229.0,127.2096,127.2862,126.7208,127.085,203229.0
2023-07-31 14:30:00,132.62,132.67,132.39,132.52,123865.0,127.0946,127.1425,126.8742,126.9987,123865.0
2023-07-31 15:00:00,132.54,132.68,132.2,132.34,142741.0,127.0179,127.1521,126.6921,126.8262,142741.0
2023-07-31 15:30:00,132.35,133.07,132.2,133.02,474174.0,126.8358,127.5258,126.6921,127.4779,474174.0
2023-08-01 09:30:00,131.79,134.43,131.21,134.07,346556.0,126.2992,128.8292,125.7433,128.4842,346556.0
2023-08-01 10:00:00,134.03,134.88,133.05,133.57,315332.0,128.4458,129.2604,127.5067,128.005,315332.0
2023-08-01 10:30:00,133.57,133.59,132.66,133.59,113605.0,128.005,128.0242,127.1329,128.0242,113605.0
2023-08-01 11:00:00,133.58,133.69,132.78,133.08,101876.0,128.0146,128.12,127.2479,127.5354,101876.0
2023-08-01 11:30:00,133.09,133.4,132.68,133.17,102430.0,127.545,127.8421,127.1521,127.6217,102430.0
2023-08-01 12:00:00,133.18,133.81,133.16,133.65,73945.0,127.6312,128.235,127.6121,128.0817,73945.0
2023-08-01 12:30:00,133.63,134.46,133.53,133.77,111925.0,128.0625,128.8579,127.9667,128.1967,111925.0
2023-08-01 13:00:00,133.72,134.73,133.69,134.71,89387.0,128.1487,129.1167,128.12,129.0975,89387.0
2023-08-01 13:30:00,134.72,134.77,134.24,134.54,105630.0,129.1071,129.155,128.6471,128.9346,105630.0
2023-08-01 14:00:00,134.5,134.75,134.42,134.51,64308.0,128.8962,129.1358,128.8196,128.9058,64308.0
2023-08-01 14:30:00,134.5,134.93,134.34,134.88,83241.0,128.8962,129.3083,128.7429,129.2604,83241.0
2023-08-01 15:00:00,134.92,134.97,134.65,134.67,163990.0,129.2987,129.3467,129.04,129.0592,163990.0
2023-08-01 15:30:00,134.7,135.0,134.41,134.95,397630.0,129.0879,129.3754,128.81,129.3275,397630.0
2023-08-02 09:30:00,135.12,136.73,134.62,135.85,259286.0,129.4904,131.0333,129.0112,130.19,259286.0
2023-08-02 10:00:00,135.85,137.27,135.85,137.18,233911.0,130.19,131.5508,130.19,131.4646,233911.0
2023-08-02 10:30:00,137.2,137.42,133.64,133.66,280817.0,131.4838,131.6946,128.0721,128.0912,280817.0
2023-08-02 11:00:00,133.69,134.98,133.69,134.83,205703.0,128.12,129.3562,128.12,129.2125,205703.0
2023-08-02 11:30:00,134.82,134.87,134.16,134.53,99346.0,129.2029,129.2508,128.5704,128.925,99346.0
2023-08-02 12:00:00,134.57,134.91,133.94,134.01,130170.0,128.9633,129.2892,128.3596,128.4267,130170.0
2023-08-02 12:30:00,134.03,135.02,133.83,134.49,156860.0,128.4458,129.3946,128.2542,128.8867,156860.0
2023-08-02 13:00:00,134.55,135.17,134.13,135.14,85201.0,128.9442,129.5383,128.5417,129.5096,85201.0
2023-08-02 13:30:00,135.17,135.5,135.03,135.35,111031.0,129.5383,129.8546,129.4042,129.7108,111031.0
2023-08-02 14:00:00,135.37,135.99,135.23,135.99,137466.0,129.73,130.3242,129.5958,130.3242,137466.0
2023-08-02 14:30:00,135.96,136.28,135.43,135.51,254680.0,130.2954,130.6021,129.7875,129.8642,254680.0
2023-08-02 15:00:00,135.52,135.82,135.13,135.28,123797.0,129.8737,130.1612,129.5,129.6437,123797.0
2023-08-02 15:30:00,135.27,136.05,134.9,135.86,521339.0,129.6342,130.3817,129.2796,130.1996,521339.0
2023-08-03 09:30:00,135.45,136.06,133.64,135.0,170566.0,129.8067,130.3912,128.0721,129.3754,170566.0
2023-08-03 10:00:00,134.98,136.27,134.98,136.06,223743.0,129.3562,130.5925,129.3562,130.3912,223743.0
2023-08-03 10:30:00,136.06,136.99,135.32,136.64,213729.0,130.3912,131.2825,129.6821,130.9471,213729.0
2023-08-03 11:00:00,136.6,136.8,135.96,136.33,196750.0,130.9088,131.1004,130.2954,130.65,196750.0
2023-08-03 11:30:00,136.27,137.25,136.14,137.08,162874.0,130.5925,131.5317,130.4679,131.3688,162874.0
2023-08-03 12:00:00,137.09,137.23,136.34,136.54,80968.0,131.3783,131.5125,130.6596,130.8513,80968.0
2023-08-03 12:30:00,136.57,137.39,136.57,137.16,120343.0,130.88,131.6658,130.88,131.4454,120343.0
2023-08-03 13:00:00,137.15,137.26,136.72,137.05,80617.0,131.4358,131.5413,131.0238,131.34,80617.0
2023-08-03 13:30:00,137.07,137.11,136.06,136.19,72313.0,131.3592,131.3975,130.3912,130.5158,72313.0
2023-08-03 14:00:00,136.21,136.31,135.91,135.92,92656.0,130.535,130.6308,130.2475,130.2571,92656.0
2023-08-03 14:30:00,135.9,136.21,135.66,136.12,117393.0,130.2379,130.535,130.0079,130.4488,117393.0
2023-08-03 15:00:00,136.14,136.47,136.1,136.42,134647.0,130.4679,130.7842,130.4296,130.7363,134647.0
2023-08-03 15:30:00,136.4,136.83,136.17,136.22,332425.0,130.7171,131.1292,130.4967,130.5446,332425.0
2023-08-04 09:30:00,137.28,138.93,136.79,138.31,224619.0,131.5604,133.1417,131.0908,132.5475,224619.0
2023-08-04 10:00:00,138.41,139.2,137.46,139.2,187625.0,132.6433,133.4004,131.7329,133.4004,187625.0
2023-08-04 10:30:00,139.22,139.85,139.19,139.47,157753.0,133.4196,134.0233,133.3908,133.6592,157753.0
2023-08-04 11:00:00,139.49,139.76,139.1,139.7,101183.0,133.6783,133.9371,133.3046,133.8796,101183.0
2023-08-04 11:30:00,139.69,139.85,139.26,139.33,74348.0,133.87,134.0233,133.4579,133.525,74348.0
2023-08-04 12:00:00,139.34,139.57,139.26,139.34,81011.0,133.5346,133.755,133.4579,133.5346,81011.0
2023-08-04 12:30:00,139.36,139.47,138.86,139.35,114686.0,133.5538,133.6592,133.0746,133.5442,114686.0
2023-08-04 13:00:00,139.36,139.36,138.86,139.16,90399.0,133.5538,133.5538,133.0746,133.3621,90399.0
2023-08-04 13:30:00,139.2,139.36,138.71,138.74,87399.0,133.4004,133.5538,132.9308,132.9596,87399.0
2023-08-04 14:00:00,138.73,138.84,138.12,138.28,114369.0,132.95,133.0554,132.3654,132.5188,114369.0
2023-08-04 14:30:00,138.27,138.34,137.85,138.14,116417.0,132.5092,132.5763,132.1067,132.3846,116417.0
2023-08-04 15:00:00,138.15,138.71,138.06,138.6,186063.0,132.3942,132.9308,132.3079,132.8254,186063.0
2023-08-04 15:30:00,138.59,138.91,137.85,137.96,508866.0,132.8158,133.1225,132.1067,132.2121,508866.0
2023-08-07 09:30:00,139.14,140.36,138.77,140.2,247669.0,133.3429,134.5121,132.9883,134.3588,247669.0
2023-08-07 10:00:00,140.26,141.2,139.79,141.07,180224.0,134.4163,135.3171,133.9658,135.1925,180224.0
2023-08-07 10:30:00,141.07,141.5,140.78,141.14,153916.0,135.1925,135.6046,134.9146,135.2596,153916.0
2023-08-07 11:00:00,141.18,141.7,141.04,141.25,162924.0,135.2979,135.7963,135.1638,135.365,162924.0
2023-08-07 11:30:00,141.23,141.34,140.78,140.81,160120.0,135.3458,135.4513,134.9146,134.9433,160120.0
2023-08-07 12:00:00,140.84,141.16,140.6,141.02,115623.0,134.9721,135.2788,134.7421,135.1446,115623.0
2023-08-07 12:30:00,141.05,141.2,140.91,141.04,134023.0,135.1733,135.3171,135.0392,135.1638,134023.0
2023-08-07 13:00:00,141.07,141.2,140.82,140.95,135876.0,135.1925,135.3171,134.9529,135.0775,135876.0
2023-08-07 13:30:00,140.98,141.09,140.64,140.73,113037.0,135.1063,135.2117,134.7804,134.8667,113037.0
2023-08-07 14:00:00,140.74,140.78,140.12,140.22,108351.0,134.8763,134.9146,134.2821,134.3779,108351.0
2023-08-07 14:30:00,140.22,140.38,140.03,140.28,147791.0,134.3779,134.5313,134.1958,134.4354,147791.0
2023-08-07 15:00:00,140.27,140.31,139.78,139.89,203260.0,134.4258,134.4642,133.9563,134.0617,203260.0
2023-08-07 15:30:00,139.91,140.2,139.86,139.99,602330.0,134.0808,134.3588,134.0329,134.1575,602330.0
2023-08-08 09:30:00,139.08,139.44,137.56,139.26,283443.0,133.2854,133.6304,131.8288,133.4579,283443.0
2023-08-08 10:00:00,139.23,139.71,139.0,139.59,210970.0,133.4292,133.8892,133.2088,133.7742,210970.0
2023-08-08 10:30:00,139.61,140.36,139.45,140.17,149127.0,133.7933,134.5121,133.64,134.33,149127.0
2023-08-08 11:00:00,140.19,140.91,139.91,140.86,137748.0,134.3492,135.0392,134.0808,134.9913,137748.0
2023-08-08 11:30:00,140.86,141.05,140.54,140.59,138060.0,134.9913,135.1733,134.6846,134.7325,138060.0
2023-08-08 12:00:00,140.58,141.0,140.58,140.83,129794.0,134.7229,135.1254,134.7229,134.9625,129794.0
2023-08-08 12:30:00,140.85,141.51,140.85,141.24,108909.0,134.9817,135.6142,134.9817,135.3554,108909.0
2023-08-08 13:00:00,141.24,141.82,141.24,141.8,148036.0,135.3554,135.9113,135.3554,135.8921,148036.0
2023-08-08 13:30:00,141.83,142.32,141.65,142.07,181591.0,135.9209,136.3904,135.7484,136.1509,181591.0
2023-08-08 14:00:00,142.04,142.48,141.97,142.37,129502.0,136.1221,136.5438,136.055,136.4384,129502.0
2023-08-08 14:30:00,142.37,142.62,141.98,142.26,233971.0,136.4384,136.6779,136.0646,136.3329,233971.0
2023-08-08 15:00:00,142.25,142.54,142.03,142.18,161872.0,136.3234,136.6013,136.1125,136.2563,161872.0
2023-08-08 15:30:00,142.18,142.37,141.7,141.79,538760.0,136.2563,136.4384,135.7963,135.8825,538760.0
2023-08-09 09:30:00,143.0,144.0,142.31,143.65,308615.0,137.0421,138.0004,136.3809,137.665,308615.0
2023-08-09 10:00:00,143.65,144.58,143.59,144.51,255917.0,137.665,138.5563,137.6075,138.4892,255917.0
2023-08-09 10:30:00,144.51,146.12,144.4,145.17,321291.0,138.4892,140.0321,138.3838,139.1217,321291.0
2023-08-09 11:00:00,145.22,145.97,145.09,145.78,232575.0,139.1696,139.8884,139.045,139.7063,232575.0
2023-08-09 11:30:00,145.78,146.56,145.04,145.22,255205.0,139.7063,140.4538,138.9971,139.1696,255205.0
2023-08-09 12:00:00,145.24,145.4,144.8,145.2,121606.0,139.1888,139.3421,138.7671,139.1504,121606.0
2023-08-09 12:30:00,145.21,145.85,145.08,145.81,123843.0,139.16,139.7734,139.0354,139.735,123843.0
2023-08-09 13:00:00,145.82,145.95,145.53,145.61,102229.0,139.7446,139.8692,139.4667,139.5434,102229.0
2023-08-09 13:30:00,145.62,145.78,145.33,145.35,99607.0,139.5529,139.7063,139.275,139.2942,99607.0
2023-08-09 14:00:00,145.34,145.45,145.04,145.12,154154.0,139.2846,139.39,138.9971,139.0738,154154.0
2023-08-09 14:30:00,145.12,145.28,144.9,145.14,170167.0,139.0738,139.2271,138.8629,139.0929,170167.0
2023-08-09 15:00:00,145.11,145.62,145.06,145.32,215225.0,139.0642,139.5529,139.0163,139.2654,215225.0
2023-08-09 15:30:00,145.33,145.35,143.84,144.03,544702.0,139.275,139.2942,137.8471,138.0292,544702.0
2023-08-10 09:30:00,145.01,147.25,144.93,147.12,273347.0,138.9684,141.115,138.8917,140.9905,273347.0
2023-08-10 10:00:00,147.12,147.52,146.63,147.14,240491.0,140.9905,141.3738,140.5209,141.0096,240491.0
2023-08-10 10:30:00,147.1,147.1,145.93,146.12,157804.0,140.9713,140.9713,139.85,140.0321,157804.0
2023-08-10 11:00:00,146.11,146.11,145.4,145.57,175795.0,140.0225,140.0225,139.3421,139.505,175795.0
2023-08-10 11:30:00,145.58,146.12,145.25,145.54,179279.0,139.5146,140.0321,139.1984,139.4763,179279.0
2023-08-10 12:00:00,145.52,145.66,144.63,144.68,112212.0,139.4571,139.5913,138.6042,138.6521,112212.0
2023-08-10 12:30:00,144.65,145.25,144.47,144.61,114627.0,138.6234,139.1984,138.4509,138.585,114627.0
2023-08-10 13:00:00,144.61,144.86,144.27,144.77,177149.0,138.585,138.8246,138.2592,138.7384,177149.0
2023-08-10 13:30:00,144.76,145.19,144.46,144.7,101435.0,138.7288,139.1409,138.4413,138.6713,101435.0
2023-08-10 14:00:00,144.71,145.58,144.44,145.47,111227.0,138.6809,139.5146,138.4221,139.4092,111227.0
2023-08-10 14:30:00,145.48,145.74,145.17,145.65,135098.0,139.4188,139.6679,139.1217,139.5817,135098.0
2023-08-10 15:00:00,145.63,145.63,145.03,145.11,147772.0,139.5625,139.5625,138.9875,139.0642,147772.0
2023-08-10 15:30:00,145.09,145.53,145.03,145.28,399994.0,139.045,139.4667,138.9875,139.2271,399994.0
2023-08-11 09:30:00,145.72,147.59,145.7,147.12,222224.0,139.6488,141.4409,139.6296,140.9905,222224.0
2023-08-11 10:00:00,147.19,148.27,147.11,148.26,220792.0,141.0575,142.0925,140.9809,142.083,220792.0
2023-08-11 10:30:00,148.28,148.6,147.95,148.17,210983.0,142.1021,142.4088,141.7859,141.9967,210983.0
2023-08-11 11:00:00,148.2,148.79,147.85,148.66,154940.0,142.0255,142.5909,141.69,142.4663,154940.0
2023-08-11 11:30:00,148.69,149.1,148.5,149.03,133995.0,142.495,142.888,142.313,142.8209,133995.0
2023-08-11 12:00:00,149.02,149.59,148.86,149.2,188539.0,142.8113,143.3575,142.658,142.9838,188539.0
2023-08-11 12:30:00,149.31,149.58,149.21,149.29,143301.0,143.0892,143.348,142.9934,143.07,143301.0
2023-08-11 13:00:00,149.33,149.34,148.68,148.8,95903.0,143.1084,143.118,142.4855,142.6005,95903.0
2023-08-11 13:30:00,148.8,149.09,148.73,149.0,89990.0,142.6005,142.8784,142.5334,142.7921,89990.0
2023-08-11 14:00:00,149.0,149.28,148.7,149.04,130430.0,142.7921,143.0605,142.5046,142.8305,130430.0
2023-08-11 14:30:00,149.08,149.4,148.92,149.19,103226.0,142.8688,143.1755,142.7155,142.9742,103226.0
2023-08-11 15:00:00,149.18,149.32,148.94,149.22,198037.0,142.9646,143.0988,142.7346,143.003,198037.0
2023-08-11 15:30:00,149.25,149.76,149.12,149.76,482289.0,143.0317,143.5205,142.9071,143.5205,482289.0
2023-08-14 09:30:00,149.0,149.7,147.71,148.31,373220.0,142.7921,143.463,141.5559,142.1309,373220.0
2023-08-14 10:00:00,148.34,148.65,147.81,148.19,173854.0,142.1596,142.4567,141.6517,142.0159,173854.0
2023-08-14 10:30:00,148.21,148.33,147.71,148.09,167109.0,142.035,142.15,141.5559,141.92,167109.0
2023-08-14 11:00:00,148.07,148.41,147.53,148.41,116681.0,141.9009,142.2267,141.3834,142.2267,116681.0
2023-08-14 11:30:00,148.44,148.77,147.85,148.73,102298.0,142.2555,142.5717,141.69,142.5334,102298.0
2023-08-14 12:00:00,148.76,148.93,148.51,148.59,73164.0,142.5621,142.725,142.3225,142.3992,73164.0
2023-08-14 12:30:00,148.61,149.03,148.42,148.96,76485.0,142.4184,142.8209,142.2363,142.7538,76485.0
2023-08-14 13:00:00,148.96,149.06,148.59,148.62,77711.0,142.7538,142.8496,142.3992,142.428,77711.0
2023-08-14 13:30:00,148.66,148.89,148.39,148.78,85873.0,142.4663,142.6867,142.2075,142.5813,85873.0
2023-08-14 14:00:00,148.75,148.88,148.53,148.56,80691.0,142.5525,142.6771,142.3417,142.3705,80691.0
2023-08-14 14:30:00,148.57,148.65,148.17,148.18,78646.0,142.38,142.4567,141.9967,142.0063,78646.0
2023-08-14 15:00:00,148.2,148.62,148.01,148.28,208825.0,142.0255,142.428,141.8434,142.1021,208825.0
2023-08-14 15:30:00,148.31,148.68,148.22,148.6,353156.0,142.1309,142.4855,142.0446,142.4088,353156.0
2023-08-15 09:30:00,144.65,146.32,143.99,145.15,601326.0,139.3523,140.9612,138.7165,139.834,601326.0
2023-08-15 10:00:00,145.11,145.28,143.69,144.45,503838.0,139.7955,139.9593,138.4275,139.1597,503838.0
2023-08-15 10:30:00,144.46,144.5,143.28,143.28,309256.0,139.1693,139.2078,138.0325,138.0325,309256.0
2023-08-15 11:00:00,143.3,143.76,142.79,143.12,270737.0,138.0518,138.4949,137.5605,137.8784,270737.0
2023-08-15 11:30:00,143.12,143.39,142.43,142.61,240990.0,137.8784,138.1385,137.2136,137.3871,240990.0
2023-08-15 12:00:00,142.61,142.64,141.72,141.85,286974.0,137.3871,137.416,136.5297,136.6549,286974.0
2023-08-15 12:30:00,141.86,142.78,141.79,142.78,144870.0,136.6645,137.5508,136.5971,137.5508,144870.0
2023-08-15 13:00:00,142.81,143.05,142.58,142.92,151953.0,137.5797,137.8109,137.3582,137.6857,151953.0
2023-08-15 13:30:00,142.9,142.9,142.2,142.44,111326.0,137.6664,137.6664,136.9921,137.2233,111326.0
2023-08-15 14:00:00,142.48,143.26,142.42,143.0,114373.0,137.2618,138.0132,137.204,137.7628,114373.0
2023-08-15 14:30:00,143.04,143.5,143.01,143.14,153085.0,137.8013,138.2445,137.7724,137.8976,153085.0
2023-08-15 15:00:00,143.12,143.33,142.37,142.42,159785.0,137.8784,138.0807,137.1558,137.204,159785.0
2023-08-15 15:30:00,142.39,142.86,142.2,142.6,566217.0,137.1751,137.6279,136.9921,137.3774,566217.0
2023-08-16 09:30:00,142.6,145.16,142.6,143.4,311948.0,137.3774,139.8437,137.3774,138.1481,311948.0
2023-08-16 10:00:00,143.57,144.1,143.21,143.72,221147.0,138.3119,138.8225,137.9651,138.4564,221147.0
2023-08-16 10:30:00,143.7,143.84,143.04,143.39,181982.0,138.4371,138.572,137.8013,138.1385,181982.0
2023-08-16 11:00:00,143.36,143.75,143.08,143.57,136222.0,138.1096,138.4853,137.8398,138.3119,136222.0
2023-08-16 11:30:00,143.58,143.76,143.26,143.56,104509.0,138.3215,138.4949,138.0132,138.3023,104509.0
2023-08-16 12:00:00,143.56,143.69,143.2,143.25,104728.0,138.3023,138.4275,137.9554,138.0036,104728.0
2023-08-16 12:30:00,143.22,143.45,142.67,142.88,96291.0,137.9747,138.1963,137.4449,137.6472,96291.0
2023-08-16 13:00:00,142.84,142.92,142.42,142.49,92199.0,137.6086,137.6857,137.204,137.2715,92199.0
2023-08-16 13:30:00,142.46,142.74,142.29,142.66,106966.0,137.2425,137.5123,137.0788,137.4352,106966.0
2023-08-16 14:00:00,142.63,142.66,142.09,142.28,118763.0,137.4063,137.4352,136.8861,137.0691,118763.0
2023-08-16 14:30:00,142.32,142.56,142.03,142.17,105572.0,137.1077,137.3389,136.8283,136.9632,105572.0
2023-08-16 15:00:00,142.14,142.19,141.27,141.45,172580.0,136.9343,136.9824,136.0961,136.2695,172580.0
2023-08-16 15:30:00,141.46,141.72,141.1,141.41,488929.0,136.2792,136.5297,135.9324,136.231,488929.0
2023-08-17 09:30:00,143.35,144.63,143.21,143.9,258599.0,138.1,139.3331,137.9651,138.6298,258599.0
2023-08-17 10:00:00,143.91,145.2,143.89,144.72,211850.0,138.6394,139.8822,138.6202,139.4198,211850.0
2023-08-17 10:30:00,144.7,144.83,144.13,144.34,126579.0,139.4005,139.5257,138.8514,139.0537,126579.0
2023-08-17 11:00:00,144.33,144.59,143.64,143.85,180206.0,139.0441,139.2945,138.3793,138.5816,180206.0
2023-08-17 11:30:00,143.84,144.05,143.45,143.47,104567.0,138.572,138.7743,138.1963,138.2156,104567.0
2023-08-17 12:00:00,143.44,143.83,143.19,143.71,123669.0,138.1867,138.5624,137.9458,138.4468,123669.0
2023-08-17 12:30:00,143.72,143.72,143.22,143.62,92532.0,138.4564,138.4564,137.9747,138.3601,92532.0
2023-08-17 13:00:00,143.67,143.86,143.44,143.47,83045.0,138.4082,138.5913,138.1867,138.2156,83045.0
2023-08-17 13:30:00,143.47,143.65,143.19,143.39,91550.0,138.2156,138.389,137.9458,138.1385,91550.0
2023-08-17 14:00:00,143.39,143.41,142.79,143.04,93407.0,138.1385,138.1578,137.5605,137.8013,93407.0
2023-08-17 14:30:00,143.02,143.02,142.53,142.63,101627.0,137.782,137.782,137.31,137.4063,101627.0
2023-08-17 15:00:00,142.6,142.76,142.27,142.49,141855.0,137.3774,137.5316,137.0595,137.2715,141855.0
2023-08-17 15:30:00,142.48,142.9,142.3,142.49,397792.0,137.2618,137.6664,137.0884,137.2715,397792.0
2023-08-18 09:30:00,141.5,143.73,141.12,143.41,216089.0,136.3177,138.466,135.9516,138.1578,216089.0
2023-08-18 10:00:00,143.41,143.89,142.83,142.86,124232.0,138.1578,138.6202,137.599,137.6279,124232.0
2023-08-18 10:30:00,142.86,143.08,142.52,142.94,116400.0,137.6279,137.8398,137.3004,137.705,116400.0
2023-08-18 11:00:00,142.95,143.91,142.65,143.85,147906.0,137.7146,138.6394,137.4256,138.5816,147906.0
2023-08-18 11:30:00,143.85,144.44,143.67,144.38,145373.0,138.5816,139.15,138.4082,139.0922,145373.0
2023-08-18 12:00:00,144.39,144.46,144.05,144.14,117384.0,139.1019,139.1693,138.7743,138.861,117384.0
2023-08-18 12:30:00,144.1,144.61,144.03,144.16,137222.0,138.8225,139.3138,138.755,138.8803,137222.0
2023-08-18 13:00:00,144.18,144.35,143.85,144.18,79559.0,138.8996,139.0633,138.5816,138.8996,79559.0
2023-08-18 13:30:00,144.21,144.39,144.06,144.3,101658.0,138.9285,139.1019,138.784,139.0152,101658.0
2023-08-18 14:00:00,144.28,144.28,143.98,144.05,103041.0,138.9959,138.9959,138.7069,138.7743,103041.0
2023-08-18 14:30:00,144.06,144.32,144.03,144.09,101018.0,138.784,139.0344,138.755,138.8129,101018.0
2023-08-18 15:00:00,144.09,144.4,144.02,144.36,149484.0,138.8129,139.1115,138.7454,139.073,149484.0
2023-08-18 15:30:00,144.33,144.72,144.17,144.67,414515.0,139.0441,139.4198,138.8899,139.3716,414515.0
2023-08-21 09:30:00,145.1,145.46,142.77,142.97,240445.0,139.7859,140.1327,137.5412,137.7339,240445.0
2023-08-21 10:00:00,142.97,143.22,141.27,141.66,179018.0,137.7339,137.9747,136.0961,136.4718,179018.0
2023-08-21 10:30:00,141.65,142.81,141.42,142.78,115228.0,136.4622,137.5797,136.2406,137.5508,115228.0
2023-08-21 11:00:00,142.78,142.84,142.24,142.55,89044.0,137.5508,137.6086,137.0306,137.3293,89044.0
2023-08-21 11:30:00,142.5,142.59,141.97,142.21,88380.0,137.2811,137.3678,136.7705,137.0017,88380.0
2023-08-21 12:00:00,142.21,142.24,141.82,142.02,77883.0,137.0017,137.0306,136.626,136.8187,77883.0
2023-08-21 12:30:00,141.99,141.99,141.37,141.64,94165.0,136.7898,136.7898,136.1925,136.4526,94165.0
2023-08-21 13:00:00,141.64,142.04,141.5,141.98,55123.0,136.4526,136.8379,136.3177,136.7801,55123.0
2023-08-21 13:30:00,141.91,142.08,141.75,141.89,61809.0,136.7127,136.8765,136.5586,136.6934,61809.0
2023-08-21 14:00:00,141.93,142.29,141.82,142.07,108712.0,136.732,137.0788,136.626,136.8668,108712.0
2023-08-21 14:30:00,142.08,142.56,142.0,142.49,75425.0,136.8765,137.3389,136.7994,137.2715,75425.0
2023-08-21 15:00:00,142.5,142.9,142.48,142.87,108963.0,137.2811,137.6664,137.2618,137.6375,108963.0
2023-08-21 15:30:00,142.9,143.49,142.78,142.85,336397.0,137.6664,138.2348,137.5508,137.6183,336397.0
2023-08-22 09:30:00,143.25,144.25,142.53,144.18,179991.0,138.0036,138.967,137.31,138.8996,179991.0
2023-08-22 10:00:00,144.14,144.29,143.25,143.66,94050.0,138.861,139.0055,138.0036,138.3986,94050.0
2023-08-22 10:30:00,143.66,143.66,142.9,143.26,98657.0,138.3986,138.3986,137.6664,138.0132,98657.0
2023-08-22 11:00:00,143.25,143.4,142.87,143.39,78799.0,138.0036,138.1481,137.6375,138.1385,78799.0
2023-08-22 11:30:00,143.36,143.5,143.22,143.46,53415.0,138.1096,138.2445,137.9747,138.2059,53415.0
2023-08-22 12:00:00,143.44,143.62,143.21,143.6,44992.0,138.1867,138.3601,137.9651,138.3408,44992.0
2023-08-22 12:30:00,143.58,143.66,143.39,143.47,34722.0,138.3215,138.3986,138.1385,138.2156,34722.0
2023-08-22 13:00:00,143.46,143.46,142.86,143.17,58880.0,138.2059,138.2059,137.6279,137.9265,58880.0
2023-08-22 13:30:00,143.18,143.3,142.7,142.97,77845.0,137.9362,138.0518,137.4738,137.7339,77845.0
2023-08-22 14:00:00,142.94,143.15,142.62,142.95,83303.0,137.705,137.9073,137.3967,137.7146,83303.0
2023-08-22 14:30:00,142.89,143.11,142.83,143.06,94392.0,137.6568,137.8687,137.599,137.8206,94392.0
2023-08-22 15:00:00,143.06,143.65,143.05,143.62,145584.0,137.8206,138.389,137.8109,138.3601,145584.0
2023-08-22 15:30:00,143.6,143.6,142.9,142.97,294770.0,138.3408,138.3408,137.6664,137.7339,294770.0
2023-08-23 09:30:00,141.85,142.07,139.68,140.8,380452.0,136.6549,136.8668,134.5644,135.6433,380452.0
2023-08-23 10:00:00,140.78,141.76,140.7,141.65,177637.0,135.6241,136.5682,135.547,136.4622,177637.0
2023-08-23 10:30:00,141.66,142.29,141.02,142.17,142306.0,136.4718,137.0788,135.8553,136.9632,142306.0
2023-08-23 11:00:00,142.21,142.45,142.02,142.38,118036.0,137.0017,137.2329,136.8187,137.1655,118036.0
2023-08-23 11:30:00,142.43,142.55,142.09,142.51,97986.0,137.2136,137.3293,136.8861,137.2907,97986.0
2023-08-23 12:00:00,142.55,142.91,142.43,142.66,90737.0,137.3293,137.6761,137.2136,137.4352,90737.0
2023-08-23 12:30:00,142.64,143.04,142.55,142.92,69825.0,137.416,137.8013,137.3293,137.6857,69825.0
2023-08-23 13:00:00,142.87,143.19,142.83,143.16,70648.0,137.6375,137.9458,137.599,137.9169,70648.0
2023-08-23 13:30:00,143.17,143.3,142.87,143.04,107703.0,137.9265,138.0518,137.6375,137.8013,107703.0
2023-08-23 14:00:00,143.06,143.43,142.88,143.13,85334.0,137.8206,138.177,137.6472,137.888,85334.0
2023-08-23 14:30:00,143.1,143.19,142.88,143.03,87687.0,137.8591,137.9458,137.6472,137.7917,87687.0
2023-08-23 15:00:00,143.03,143.09,142.78,142.97,124468.0,137.7917,137.8495,137.5508,137.7339,124468.0
2023-08-23 15:30:00,142.95,143.37,142.86,143.25,397338.0,137.7146,138.1192,137.6279,138.0036,397338.0
2023-08-24 09:30:00,142.85,143.85,142.04,143.78,187966.0,137.6183,138.5816,136.8379,138.5142,187966.0
2023-08-24 10:00:00,143.82,144.51,143.63,144.36,134603.0,138.5527,139.2175,138.3697,139.073,134603.0
2023-08-24 10:30:00,144.39,144.47,144.0,144.15,94317.0,139.1019,139.1789,138.7261,138.8707,94317.0
2023-08-24 11:00:00,144.18,144.3,143.74,144.26,90689.0,138.8996,139.0152,138.4757,138.9766,90689.0
2023-08-24 11:30:00,144.23,144.4,143.93,144.07,68913.0,138.9477,139.1115,138.6587,138.7936,68913.0
2023-08-24 12:00:00,144.11,144.61,143.98,144.55,64276.0,138.8321,139.3138,138.7069,139.256,64276.0
2023-08-24 12:30:00,144.53,144.75,144.14,144.18,71624.0,139.2367,139.4487,138.861,138.8996,71624.0
2023-08-24 13:00:00,144.16,144.24,143.52,143.59,75747.0,138.8803,138.9574,138.2637,138.3312,75747.0
2023-08-24 13:30:00,143.57,143.74,143.52,143.6,69681.0,138.3119,138.4757,138.2637,138.3408,69681.0
2023-08-24 14:00:00,143.63,143.97,143.55,143.78,95216.0,138.3697,138.6972,138.2926,138.5142,95216.0
2023-08-24 14:30:00,143.8,144.11,143.63,143.96,79099.0,138.5335,138.8321,138.3697,138.6876,79099.0
2023-08-24 15:00:00,143.95,144.29,143.8,144.25,84033.0,138.678,139.0055,138.5335,138.967,84033.0
2023-08-24 15:30:00,144.24,144.4,143.38,143.56,454998.0,138.9574,139.1115,138.1289,138.3023,454998.0
2023-08-25 09:30:00,144.26,145.04,143.9,144.22,159906.0,138.9766,139.7281,138.6298,138.9381,159906.0
2023-08-25 10:00:00,144.26,144.84,143.42,143.7,214858.0,138.9766,139.5354,138.1674,138.4371,214858.0
2023-08-25 10:30:00,143.72,143.82,142.29,143.03,305526.0,138.4564,138.5527,137.0788,137.7917,305526.0
2023-08-25 11:00:00,143.05,144.38,142.91,144.36,154446.0,137.8109,139.0922,137.6761,139.073,154446.0
2023-08-25 11:30:00,144.33,144.85,144.15,144.42,129122.0,139.0441,139.545,138.8707,139.1308,129122.0
2023-08-25 12:00:00,144.42,144.85,143.85,144.53,284518.0,139.1308,139.545,138.5816,139.2367,284518.0
2023-08-25 12:30:00,144.57,145.68,144.44,145.18,202859.0,139.2753,140.3446,139.15,139.8629,202859.0
2023-08-25 13:00:00,145.19,145.2,144.02,144.23,100596.0,139.8726,139.8822,138.7454,138.9477,100596.0
2023-08-25 13:30:00,144.2,144.49,143.44,144.4,183292.0,138.9188,139.1982,138.1867,139.1115,183292.0
2023-08-25 14:00:00,144.43,145.19,144.23,145.12,187868.0,139.1404,139.8726,138.9477,139.8051,187868.0
2023-08-25 14:30:00,145.12,145.22,144.55,144.71,133533.0,139.8051,139.9015,139.256,139.4101,133533.0
2023-08-25 15:00:00,144.72,144.93,144.52,144.72,143525.0,139.4198,139.6221,139.2271,139.4198,143525.0
2023-08-25 15:30:00,144.72,144.79,143.86,143.99,443297.0,139.4198,139.4872,138.5913,138.7165,443297.0
2023-08-28 09:30:00,144.22,145.27,143.63,144.44,169448.0,138.9381,139.9496,138.3697,139.15,169448.0
2023-08-28 10:00:00,144.44,144.59,143.33,143.65,136004.0,139.15,139.2945,138.0807,138.389,136004.0
2023-08-28 10:30:00,143.65,143.7,143.03,143.28,126707.0,138.389,138.4371,137.7917,138.0325,126707.0
2023-08-28 11:00:00,143.33,143.33,142.71,142.97,101134.0,138.0807,138.0807,137.4834,137.7339,101134.0
2023-08-28 11:30:00,142.91,142.97,142.51,142.61,81320.0,137.6761,137.7339,137.2907,137.3871,81320.0
2023-08-28 12:00:00,142.61,142.8,142.4,142.7,82146.0,137.3871,137.5701,137.1847,137.4738,82146.0
2023-08-28 12:30:00,142.71,143.14,142.62,143.07,66431.0,137.4834,137.8976,137.3967,137.8302,66431.0
2023-08-28 13:00:00,143.0,143.13,142.78,143.02,96318.0,137.7628,137.888,137.5508,137.782,96318.0
2023-08-28 13:30:00,142.99,143.03,142.51,142.61,60570.0,137.7531,137.7917,137.2907,137.3871,60570.0
2023-08-28 14:00:00,142.59,142.6,142.21,142.52,70165.0,137.3678,137.3774,137.0017,137.3004,70165.0
2023-08-28 14:30:00,142.46,142.64,142.36,142.51,72288.0,137.2425,137.416,137.1462,137.2907,72288.0
2023-08-28 15:00:00,142.52,142.96,142.47,142.92,88318.0,137.3004,137.7242,137.2522,137.6857,88318.0
2023-08-28 15:30:00,142.9,143.33,142.7,143.02,300525.0,137.6664,138.0807,137.4738,137.782,300525.0
2023-08-29 09:30:00,142.88,143.23,142.17,142.47,158777.0,137.6472,137.9843,136.9632,137.2522,158777.0
2023-08-29 10:00:00,142.44,142.56,141.67,142.25,150147.0,137.2233,137.3389,136.4815,137.0402,150147.0
2023-08-29 10:30:00,142.25,142.74,141.66,142.01,168227.0,137.0402,137.5123,136.4718,136.809,168227.0
2023-08-29 11:00:00,141.98,142.17,141.71,141.97,134447.0,136.7801,136.9632,136.52,136.7705,134447.0
2023-08-29 11:30:00,142.0,142.12,141.79,141.91,105251.0,136.7994,136.915,136.5971,136.7127,105251.0
2023-08-29 12:00:00,141.9,142.37,141.67,142.35,91223.0,136.7031,137.1558,136.4815,137.1366,91223.0
2023-08-29 12:30:00,142.36,142.4,142.01,142.18,75412.0,137.1462,137.1847,136.809,136.9728,75412.0
2023-08-29 13:00:00,142.19,142.64,142.11,142.64,76760.0,136.9824,137.416,136.9054,137.416,76760.0
2023-08-29 13:30:00,142.64,142.66,142.4,142.52,89969.0,137.416,137.4352,137.1847,137.3004,89969.0
2023-08-29 14:00:00,142.55,142.83,142.32,142.67,67902.0,137.3293,137.599,137.1077,137.4449,67902.0
2023-08-29 14:30:00,142.66,142.87,142.54,142.65,37432.0,137.4352,137.6375,137.3196,137.4256,37432.0
2023-08-29 15:00:00,142.63,143.05,142.5,143.04,79457.0,137.4063,137.8109,137.2811,137.8013,79457.0
2023-08-29 15:30:00,142.99,143.47,142.97,143.33,324112.0,137.7531,138.2156,137.7339,138.0807,324112.0
2023-08-30 09:30:00,143.84,143.84,142.88,143.42,137445.0,138.572,138.572,137.6472,138.1674,137445.0
2023-08-30 10:00:00,143.38,143.42,142.85,143.14,134426.0,138.1289,138.1674,137.6183,137.8976,134426.0
2023-08-30 10:30:00,143.16,143.97,143.15,143.89,130068.0,137.9169,138.6972,137.9073,138.6202,130068.0
2023-08-30 11:00:00,143.94,143.96,143.47,143.8,76174.0,138.6683,138.6876,138.2156,138.5335,76174.0
2023-08-30 11:30:00,143.83,143.96,143.55,143.62,83919.0,138.5624,138.6876,138.2926,138.3601,83919.0
2023-08-30 12:00:00,143.65,143.67,143.29,143.61,54723.0,138.389,138.4082,138.0422,138.3504,54723.0
2023-08-30 12:30:00,143.66,143.96,143.64,143.87,66119.0,138.3986,138.6876,138.3793,138.6009,66119.0
2023-08-30 13:00:00,143.87,143.87,143.25,143.48,71834.0,138.6009,138.6009,138.0036,138.2252,71834.0
2023-08-30 13:30:00,143.47,143.69,143.35,143.46,55809.0,138.2156,138.4275,138.1,138.2059,55809.0
2023-08-30 14:00:00,143.52,143.72,143.33,143.39,72767.0,138.2637,138.4564,138.0807,138.1385,72767.0
2023-08-30 14:30:00,143.33,143.53,143.26,143.48,74540.0,138.0807,138.2734,138.0132,138.2252,74540.0
2023-08-30 15:00:00,143.5,143.76,143.26,143.56,116806.0,138.2445,138.4949,138.0132,138.3023,116806.0
2023-08-30 15:30:00,143.53,143.65,143.06,143.18,487596.0,138.2734,138.389,137.8206,137.9362,487596.0
2023-08-31 09:30:00,143.55,143.75,139.82,141.69,263790.0,138.2926,138.4853,134.6992,136.5007,263790.0
2023-08-31 10:00:00,141.65,142.53,141.37,142.48,142596.0,136.4622,137.31,136.1925,137.2618,142596.0
2023-08-31 10:30:00,142.41,142.91,142.15,142.76,97100.0,137.1944,137.6761,136.9439,137.5316,97100.0
2023-08-31 11:00:00,142.69,142.78,142.24,142.76,77325.0,137.4641,137.5508,137.0306,137.5316,77325.0
2023-08-31 11:30:00,142.69,142.69,142.21,142.43,53875.0,137.4641,137.4641,137.0017,137.2136,53875.0
2023-08-31 12:00:00,142.4,142.72,142.29,142.67,37924.0,137.1847,137.493,137.0788,137.4449,37924.0
2023-08-31 12:30:00,142.64,142.67,142.21,142.53,52080.0,137.416,137.4449,137.0017,137.31,52080.0
2023-08-31 13:00:00,142.52,143.02,142.45,142.97,36976.0,137.3004,137.782,137.2329,137.7339,36976.0
2023-08-31 13:30:00,143.01,143.04,142.79,143.01,49478.0,137.7724,137.8013,137.5605,137.7724,49478.0
2023-08-31 14:00:00,143.06,143.06,142.68,142.7,88672.0,137.8206,137.8206,137.4545,137.4738,88672.0
2023-08-31 14:30:00,142.71,142.73,142.24,142.34,75634.0,137.4834,137.5027,137.0306,137.1269,75634.0
2023-08-31 15:00:00,142.32,142.58,142.17,142.56,95311.0,137.1077,137.3582,136.9632,137.3389,95311.0
2023-08-31 15:30:00,142.59,143.16,142.4,142.7,517274.0,137.3678,137.9169,137.1847,137.4738,517274.0
2023-09-01 09:30:00,145.1,146.91,144.7,145.54,253021.0,139.7859,141.5296,139.4005,140.2097,253021.0
2023-09-01 10:00:00,145.54,146.38,145.14,146.07,131245.0,140.2097,141.019,139.8244,140.7203,131245.0
2023-09-01 10:30:00,146.01,146.37,145.33,145.7,141517.0,140.6625,141.0093,140.0074,140.3639,141517.0
2023-09-01 11:00:00,145.69,146.15,145.18,145.68,123220.0,140.3543,140.7974,139.8629,140.3446,123220.0
2023-09-01 11:30:00,145.69,145.86,145.42,145.75,112227.0,140.3543,140.518,140.0941,140.4121,112227.0
2023-09-01 12:00:00,145.75,146.38,145.6,146.34,128088.0,140.4121,141.019,140.2675,140.9804,128088.0
2023-09-01 12:30:00,146.38,146.51,146.11,146.17,38672.0,141.019,141.1442,140.7589,140.8167,38672.0
2023-09-01 13:00:00,146.16,146.52,146.07,146.29,57419.0,140.807,141.1539,140.7203,140.9323,57419.0
2023-09-01 13:30:00,146.21,146.35,145.9,146.23,54424.0,140.8552,140.9901,140.5566,140.8745,54424.0
2023-09-01 14:00:00,146.22,146.32,145.97,146.05,50529.0,140.8648,140.9612,140.624,140.7011,50529.0
2023-09-01 14:30:00,146.01,146.33,145.99,146.31,62905.0,140.6625,140.9708,140.6433,140.9515,62905.0
2023-09-01 15:00:00,146.31,146.43,145.99,146.07,105008.0,140.9515,141.0672,140.6433,140.7203,105008.0
2023-09-01 15:30:00,146.05,146.16,145.64,145.97,365639.0,140.7011,140.807,140.3061,140.624,365639.0
2023-09-05 09:30:00,146.63,148.29,146.21,147.31,265615.0,141.2598,142.859,140.8552,141.9149,265615.0
2023-09-05 10:00:00,147.47,147.81,146.57,146.78,144200.0,142.0691,142.3966,141.202,141.4043,144200.0
2023-09-05 10:30:00,146.75,146.97,146.31,146.48,113588.0,141.3754,141.5874,140.9515,141.1153,113588.0
2023-09-05 11:00:00,146.53,147.23,146.36,147.11,111359.0,141.1635,141.8379,140.9997,141.7222,111359.0
2023-09-05 11:30:00,147.1,147.88,147.0,147.72,86993.0,141.7126,142.464,141.6163,142.3099,86993.0
2023-09-05 12:00:00,147.67,148.0,147.6,147.9,71853.0,142.2617,142.5797,142.1943,142.4833,71853.0
2023-09-05 12:30:00,147.92,148.08,147.8,147.84,70963.0,142.5026,142.6567,142.387,142.4255,70963.0
2023-09-05 13:00:00,147.81,148.04,147.65,147.98,63695.0,142.3966,142.6182,142.2425,142.5604,63695.0
2023-09-05 13:30:00,147.96,148.26,147.38,147.45,106339.0,142.5411,142.8301,141.9824,142.0498,106339.0
2023-09-05 14:00:00,147.49,147.49,147.02,147.19,112005.0,142.0883,142.0883,141.6355,141.7993,112005.0
2023-09-05 14:30:00,147.19,147.42,147.08,147.42,71778.0,141.7993,142.0209,141.6933,142.0209,71778.0
2023-09-05 15:00:00,147.42,147.44,146.95,147.18,106143.0,142.0209,142.0402,141.5681,141.7897,106143.0
2023-09-05 15:30:00,147.17,147.55,146.95,147.04,254816.0,141.78,142.1461,141.5681,141.6548,254816.0
2023-09-06 09:30:00,146.65,148.6,146.59,147.94,173278.0,141.2791,143.1577,141.2213,142.5218,173278.0
2023-09-06 10:00:00,147.92,148.34,147.39,147.43,134545.0,142.5026,142.9072,141.992,142.0305,134545.0
2023-09-06 10:30:00,147.3,147.58,146.15,146.17,131157.0,141.9053,142.175,140.7974,140.8167,131157.0
2023-09-06 11:00:00,146.18,146.86,146.02,146.6,82067.0,140.8263,141.4814,140.6722,141.2309,82067.0
2023-09-06 11:30:00,146.62,147.14,146.56,146.84,64972.0,141.2502,141.7511,141.1924,141.4621,64972.0
2023-09-06 12:00:00,146.81,147.15,146.75,146.99,60960.0,141.4332,141.7608,141.3754,141.6066,60960.0
2023-09-06 12:30:00,147.04,147.28,146.73,146.81,70783.0,141.6548,141.886,141.3562,141.4332,70783.0
2023-09-06 13:00:00,146.8,147.34,146.47,147.22,69221.0,141.4236,141.9438,141.1057,141.8282,69221.0
2023-09-06 13:30:00,147.21,147.44,147.03,147.41,111978.0,141.8186,142.0402,141.6452,142.0113,111978.0
2023-09-06 14:00:00,147.42,147.56,147.27,147.27,95948.0,142.0209,142.1558,141.8764,141.8764,95948.0
2023-09-06 14:30:00,147.26,147.78,147.26,147.75,77646.0,141.8668,142.3677,141.8668,142.3388,77646.0
2023-09-06 15:00:00,147.77,147.98,147.59,147.94,89908.0,142.3581,142.5604,142.1847,142.5218,89908.0
2023-09-06 15:30:00,147.91,148.12,147.63,147.89,345257.0,142.4929,142.6953,142.2232,142.4737,345257.0
2023-09-07 09:30:00,148.63,149.4,148.0,148.41,212937.0,143.1866,143.9284,142.5797,142.9746,212937.0
2023-09-07 10:00:00,148.38,149.03,148.29,148.91,145021.0,142.9457,143.5719,142.859,143.4563,145021.0
2023-09-07 10:30:00,148.96,149.9,148.57,149.74,158695.0,143.5045,144.4101,143.1288,144.2559,158695.0
2023-09-07 11:00:00,149.76,149.99,149.1,149.85,112560.0,144.2752,144.4968,143.6394,144.3619,112560.0
2023-09-07 11:30:00,149.84,150.25,149.67,150.09,199202.0,144.3523,144.7472,144.1885,144.5931,199202.0
2023-09-07 12:00:00,150.13,150.13,149.6,149.99,100199.0,144.6316,144.6316,144.1211,144.4968,100199.0
2023-09-07 12:30:00,150.05,150.18,149.75,149.89,67317.0,144.5546,144.6798,144.2656,144.4004,67317.0
2023-09-07 13:00:00,149.91,150.53,149.91,150.34,88935.0,144.4197,145.017,144.4197,144.834,88935.0
2023-09-07 13:30:00,150.4,150.65,150.16,150.59,86594.0,144.8918,145.1326,144.6605,145.0748,86594.0
2023-09-07 14:00:00,150.59,150.84,150.43,150.66,80984.0,145.0748,145.3156,144.9207,145.1422,80984.0
2023-09-07 14:30:00,150.64,150.7,150.22,150.52,118825.0,145.123,145.1808,144.7183,145.0074,118825.0
2023-09-07 15:00:00,150.53,150.72,150.26,150.62,122845.0,145.017,145.2,144.7569,145.1037,122845.0
2023-09-07 15:30:00,150.61,151.03,150.21,150.89,482662.0,145.0941,145.4987,144.7087,145.3638,482662.0
2023-09-08 09:30:00,152.4,155.46,151.81,155.32,433254.0,146.8185,149.7664,146.2501,149.6316,433254.0
2023-09-08 10:00:00,155.32,156.53,155.14,156.41,291601.0,149.6316,150.7972,149.4582,150.6816,291601.0
2023-09-08 10:30:00,156.48,156.87,155.82,156.53,165010.0,150.7491,151.1248,150.1133,150.7972,165010.0
2023-09-08 11:00:00,156.52,156.83,155.96,156.33,176155.0,150.7876,151.0863,150.2481,150.6046,176155.0
2023-09-08 11:30:00,156.28,156.44,155.46,155.77,160296.0,150.5564,150.7105,149.7664,150.0651,160296.0
2023-09-08 12:00:00,155.79,156.06,154.93,155.07,189431.0,150.0844,150.3445,149.2558,149.3907,189431.0
2023-09-08 12:30:00,155.07,155.78,154.93,155.13,164314.0,149.3907,150.0747,149.2558,149.4485,164314.0
2023-09-08 13:00:00,155.13,155.13,154.47,154.84,108372.0,149.4485,149.4485,148.8127,149.1691,108372.0
2023-09-08 13:30:00,154.83,154.9,154.64,154.8,97893.0,149.1595,149.2269,148.9765,149.1306,97893.0
2023-09-08 14:00:00,154.83,155.24,154.56,154.88,119390.0,149.1595,149.5545,148.8994,149.2077,119390.0
2023-09-08 14:30:00,154.87,155.03,154.66,154.73,101929.0,149.198,149.3522,148.9957,149.0632,101929.0
2023-09-08 15:00:00,154.72,154.93,154.53,154.83,157539.0,149.0535,149.2558,148.8705,149.1595,157539.0
2023-09-08 15:30:00,154.81,155.34,154.76,155.34,461352.0,149.1402,149.6508,149.0921,149.6508,461352.0
2023-09-11 09:30:00,155.94,157.99,155.84,155.96,313012.0,150.2289,152.2038,150.1325,150.2481,313012.0
2023-09-11 10:00:00,155.92,156.85,155.74,156.37,169788.0,150.2096,151.1055,150.0362,150.6431,169788.0
2023-09-11 10:30:00,156.33,156.55,154.72,154.8,122658.0,150.6046,150.8165,149.0535,149.1306,122658.0
2023-09-11 11:00:00,154.7,154.94,153.65,153.79,128182.0,149.0343,149.2655,148.0227,148.1576,128182.0
2023-09-11 11:30:00,153.71,153.9,152.98,153.15,101300.0,148.0805,148.2636,147.3773,147.541,101300.0
2023-09-11 12:00:00,153.14,154.39,153.04,154.39,56538.0,147.5314,148.7356,147.4351,148.7356,56538.0
2023-09-11 12:30:00,154.36,154.37,154.1,154.15,64782.0,148.7067,148.7164,148.4562,148.5044,64782.0
2023-09-11 13:00:00,154.12,154.27,153.7,153.85,201695.0,148.4755,148.62,148.0709,148.2154,201695.0
2023-09-11 13:30:00,153.82,154.4,153.73,154.12,76788.0,148.1865,148.7453,148.0998,148.4755,76788.0
2023-09-11 14:00:00,154.12,154.29,153.86,154.01,98837.0,148.4755,148.6393,148.225,148.3695,98837.0
2023-09-11 14:30:00,154.0,154.08,153.73,153.9,97831.0,148.3599,148.437,148.0998,148.2636,97831.0
2023-09-11 15:00:00,153.93,154.34,153.8,154.06,119570.0,148.2925,148.6875,148.1672,148.4177,119570.0
2023-09-11 15:30:00,154.05,154.17,153.65,154.11,406671.0,148.4081,148.5237,148.0227,148.4659,406671.0
2023-09-12 09:30:00,154.65,155.36,153.43,153.67,215775.0,148.9861,149.6701,147.8108,148.042,215775.0
2023-09-12 10:00:00,153.72,155.06,153.29,154.9,123612.0,148.0902,149.3811,147.6759,149.2269,123612.0
2023-09-12 10:30:00,154.91,155.91,154.89,155.64,126064.0,149.2366,150.2,149.2173,149.9398,126064.0
2023-09-12 11:00:00,155.64,156.1,155.41,156.08,88908.0,149.9398,150.383,149.7183,150.3637,88908.0
2023-09-12 11:30:00,156.08,156.18,155.63,155.88,82209.0,150.3637,150.4601,149.9302,150.1711,82209.0
2023-09-12 12:00:00,155.88,156.12,155.88,155.99,67301.0,150.1711,150.4023,150.1711,150.277,67301.0
2023-09-12 12:30:00,155.97,156.47,155.97,156.35,80690.0,150.2578,150.7394,150.2578,150.6238,80690.0
2023-09-12 13:00:00,156.34,156.68,156.27,156.68,75357.0,150.6142,150.9418,150.5468,150.9418,75357.0
2023-09-12 13:30:00,156.63,156.73,156.01,156.03,117471.0,150.8936,150.9899,150.2963,150.3156,117471.0
2023-09-12 14:00:00,155.97,155.98,155.47,155.72,124503.0,150.2578,150.2674,149.7761,150.0169,124503.0
2023-09-12 14:30:00,155.74,156.06,155.58,155.67,88111.0,150.0362,150.3445,149.882,149.9687,88111.0
2023-09-12 15:00:00,155.63,155.65,155.16,155.18,115962.0,149.9302,149.9495,149.4774,149.4967,115962.0
2023-09-12 15:30:00,155.19,156.1,155.18,155.82,298175.0,149.5063,150.383,149.4967,150.1133,298175.0
2023-09-13 09:30:00,155.95,156.51,154.45,154.9,162662.0,150.2385,150.778,148.7934,149.2269,162662.0
2023-09-13 10:00:00,154.92,155.2,153.99,155.08,97220.0,149.2462,149.516,148.3503,149.4004,97220.0
2023-09-13 10:30:00,155.07,155.55,154.36,155.45,184638.0,149.3907,149.8531,148.7067,149.7568,184638.0
2023-09-13 11:00:00,155.43,156.1,155.24,155.36,116092.0,149.7375,150.383,149.5545,149.6701,116092.0
2023-09-13 11:30:00,155.35,155.7,155.0,155.55,68884.0,149.6605,149.9976,149.3233,149.8531,68884.0
2023-09-13 12:00:00,155.58,155.65,155.3,155.33,51631.0,149.882,149.9495,149.6123,149.6412,51631.0
2023-09-13 12:30:00,155.33,155.4,154.63,155.27,56869.0,149.6412,149.7086,148.9668,149.5834,56869.0
2023-09-13 13:00:00,155.24,155.34,154.91,155.02,67403.0,149.5545,149.6508,149.2366,149.3426,67403.0
2023-09-13 13:30:00,155.03,155.31,154.95,155.1,71279.0,149.3522,149.6219,149.2751,149.4196,71279.0
2023-09-13 14:00:00,155.1,155.22,154.82,154.99,63214.0,149.4196,149.5352,149.1499,149.3137,63214.0
2023-09-13 14:30:00,154.93,155.19,154.49,154.66,60462.0,149.2558,149.5063,148.832,148.9957,60462.0
2023-09-13 15:00:00,154.68,155.09,154.49,155.01,119007.0,149.015,149.41,148.832,149.3329,119007.0
2023-09-13 15:30:00,155.0,155.79,155.0,155.46,381587.0,149.3233,150.0844,149.3233,149.7664,381587.0
2023-09-14 09:30:00,157.15,157.27,156.11,156.51,190978.0,151.3945,151.5101,150.3926,150.778,190978.0
2023-09-14 10:00:00,156.53,157.54,156.25,157.53,151813.0,150.7972,151.7703,150.5275,151.7606,151813.0
2023-09-14 10:30:00,157.53,157.72,156.88,157.1,136981.0,151.7606,151.9437,151.1344,151.3464,136981.0
2023-09-14 11:00:00,157.09,157.21,156.62,156.9,121184.0,151.3367,151.4523,150.884,151.1537,121184.0
2023-09-14 11:30:00,156.89,157.11,156.66,157.01,104045.0,151.1441,151.356,150.9225,151.2597,104045.0
2023-09-14 12:00:00,157.0,157.41,156.91,157.26,108321.0,151.25,151.645,151.1633,151.5005,108321.0
2023-09-14 12:30:00,157.26,157.47,157.18,157.37,63000.0,151.5005,151.7028,151.4234,151.6065,63000.0
2023-09-14 13:00:00,157.37,157.7,157.28,157.39,52114.0,151.6065,151.9244,151.5198,151.6258,52114.0
2023-09-14 13:30:00,157.37,157.45,157.03,157.14,73177.0,151.6065,151.6836,151.2789,151.3849,73177.0
2023-09-14 14:00:00,157.14,157.4,157.09,157.24,78474.0,151.3849,151.6354,151.3367,151.4812,78474.0
2023-09-14 14:30:00,157.25,157.33,156.8,156.84,77924.0,151.4909,151.568,151.0574,151.0959,77924.0
2023-09-14 15:00:00,156.82,156.82,156.09,156.11,102753.0,151.0766,151.0766,150.3734,150.3926,102753.0
2023-09-14 15:30:00,156.09,156.43,155.89,156.24,340972.0,150.3734,150.7009,150.1807,150.5179,340972.0
2023-09-15 09:30:00,154.23,155.55,153.65,155.26,654442.0,148.5815,149.8531,148.0227,149.5738,654442.0
2023-09-15 10:00:00,155.22,155.81,154.33,154.88,149510.0,149.5352,150.1036,148.6778,149.2077,149510.0
2023-09-15 10:30:00,154.91,154.97,153.8,153.82,216306.0,149.2366,149.2944,148.1672,148.1865,216306.0
2023-09-15 11:00:00,153.82,153.89,153.23,153.61,246892.0,148.1865,148.2539,147.6181,147.9842,246892.0
2023-09-15 11:30:00,153.59,153.85,153.32,153.43,97150.0,147.9649,148.2154,147.7048,147.8108,97150.0
2023-09-15 12:00:00,153.4,153.97,153.37,153.52,77816.0,147.7819,148.331,147.753,147.8975,77816.0
2023-09-15 12:30:00,153.5,153.88,153.33,153.66,92036.0,147.8782,148.2443,147.7144,148.0324,92036.0
2023-09-15 13:00:00,153.67,153.82,153.32,153.69,89353.0,148.042,148.1865,147.7048,148.0613,89353.0
2023-09-15 13:30:00,153.66,154.57,153.66,154.4,77008.0,148.0324,148.909,148.0324,148.7453,77008.0
2023-09-15 14:00:00,154.41,154.42,153.77,154.15,75271.0,148.7549,148.7645,148.1383,148.5044,75271.0
2023-09-15 14:30:00,154.17,154.43,154.13,154.19,100715.0,148.5237,148.7742,148.4851,148.5429,100715.0
2023-09-15 15:00:00,154.21,154.27,153.54,153.6,129597.0,148.5622,148.62,147.9168,147.9746,129597.0
2023-09-15 15:30:00,153.59,154.06,153.04,153.79,620503.0,147.9649,148.4177,147.4351,148.1576,620503.0
2023-09-18 09:30:00,155.52,157.84,155.1,156.63,240276.0,149.8242,152.0593,149.4196,150.8936,240276.0
2023-09-18 10:00:00,156.63,157.6,156.61,157.2,110013.0,150.8936,151.8281,150.8743,151.4427,110013.0
2023-09-18 10:30:00,157.17,157.68,156.6,156.93,110037.0,151.4138,151.9051,150.8647,151.1826,110037.0
2023-09-18 11:00:00,156.91,157.11,156.04,156.16,94053.0,151.1633,151.356,150.3252,150.4408,94053.0
2023-09-18 11:30:00,156.15,156.73,156.13,156.73,91644.0,150.4312,150.9899,150.4119,150.9899,91644.0
2023-09-18 12:00:00,156.74,156.86,156.25,156.52,83988.0,150.9996,151.1152,150.5275,150.7876,83988.0
2023-09-18 12:30:00,156.53,156.71,156.16,156.24,49915.0,150.7972,150.9707,150.4408,150.5179,49915.0
2023-09-18 13:00:00,156.19,156.28,155.59,155.75,66591.0,150.4697,150.5564,149.8917,150.0458,66591.0
2023-09-18 13:30:00,155.74,156.06,155.67,156.01,62564.0,150.0362,150.3445,149.9687,150.2963,62564.0
2023-09-18 14:00:00,156.0,156.11,155.75,156.05,72909.0,150.2867,150.3926,150.0458,150.3348,72909.0
2023-09-18 14:30:00,156.04,156.49,156.04,156.18,71651.0,150.3252,150.7587,150.3252,150.4601,71651.0
2023-09-18 15:00:00,156.17,156.26,155.97,156.16,98082.0,150.4504,150.5371,150.2578,150.4408,98082.0
2023-09-18 15:30:00,156.14,156.44,155.88,156.34,356704.0,150.4215,150.7105,150.1711,150.6142,356704.0
2023-09-19 09:30:00,157.65,157.65,154.52,155.53,217996.0,151.8762,151.8762,148.8609,149.8339,217996.0
2023-09-19 10:00:00,155.56,155.76,154.5,154.72,91437.0,149.8628,150.0554,148.8416,149.0535,91437.0
2023-09-19 10:30:00,154.83,155.22,154.06,154.19,242045.0,149.1595,149.5352,148.4177,148.5429,242045.0
2023-09-19 11:00:00,154.21,154.21,153.21,153.29,166522.0,148.5622,148.5622,147.5988,147.6759,166522.0
2023-09-19 11:30:00,153.34,153.51,152.63,152.97,139700.0,147.7241,147.8879,147.0401,147.3676,139700.0
2023-09-19 12:00:00,152.99,153.08,152.54,152.58,111996.0,147.3869,147.4736,146.9534,146.9919,111996.0
2023-09-19 12:30:00,152.58,152.78,151.81,151.91,113393.0,146.9919,147.1846,146.2501,146.3465,113393.0
2023-09-19 13:00:00,151.94,151.96,151.19,151.45,147826.0,146.3754,146.3946,145.6528,145.9033,147826.0
2023-09-19 13:30:00,151.48,151.5,150.78,151.21,149794.0,145.9322,145.9515,145.2578,145.6721,149794.0
2023-09-19 14:00:00,151.22,151.38,150.27,150.9,283122.0,145.6817,145.8359,144.7665,145.3734,283122.0
2023-09-19 14:30:00,150.89,151.89,150.87,151.61,134520.0,145.3638,146.3272,145.3445,146.0574,134520.0
2023-09-19 15:00:00,151.63,151.73,151.28,151.62,137453.0,146.0767,146.173,145.7395,146.0671,137453.0
2023-09-19 15:30:00,151.65,152.41,151.58,152.16,483024.0,146.096,146.8281,146.0285,146.5873,483024.0
2023-09-20 09:30:00,151.91,153.86,151.72,153.78,118607.0,146.3465,148.225,146.1634,148.148,118607.0
2023-09-20 10:00:00,153.81,154.38,153.81,153.94,76251.0,148.1769,148.726,148.1769,148.3021,76251.0
2023-09-20 10:30:00,154.0,154.25,153.18,153.89,86832.0,148.3599,148.6008,147.5699,148.2539,86832.0
2023-09-20 11:00:00,154.03,154.68,153.96,153.96,90073.0,148.3888,149.015,148.3214,148.3214,90073.0
2023-09-20 11:30:00,153.94,154.05,153.11,153.21,56778.0,148.3021,148.4081,147.5025,147.5988,56778.0
2023-09-20 12:00:00,153.27,153.65,153.05,153.56,51416.0,147.6566,148.0227,147.4447,147.936,51416.0
2023-09-20 12:30:00,153.59,153.75,153.46,153.69,46061.0,147.9649,148.1191,147.8397,148.0613,46061.0
2023-09-20 13:00:00,153.68,153.71,153.27,153.45,60237.0,148.0516,148.0805,147.6566,147.8301,60237.0
2023-09-20 13:30:00,153.44,154.18,153.26,154.06,51862.0,147.8204,148.5333,147.647,148.4177,51862.0
2023-09-20 14:00:00,153.96,154.24,153.44,154.05,67858.0,148.3214,148.5911,147.8204,148.4081,67858.0
2023-09-20 14:30:00,154.12,154.38,153.59,153.9,67072.0,148.4755,148.726,147.9649,148.2636,67072.0
2023-09-20 15:00:00,153.86,154.19,153.38,153.86,97790.0,148.225,148.5429,147.7626,148.225,97790.0
2023-09-20 15:30:00,153.83,153.83,152.49,152.69,264506.0,148.1961,148.1961,146.9052,147.0979,264506.0
2023-09-21 09:30:00,155.74,159.5,155.56,156.03,601795.0,150.0362,153.6585,149.8628,150.3156,601795.0
2023-09-21 10:00:00,155.96,156.61,155.71,155.88,169446.0,150.2481,150.8743,150.0073,150.1711,169446.0
2023-09-21 10:30:00,155.93,156.18,153.51,153.63,185759.0,150.2192,150.4601,147.8879,148.0035,185759.0
2023-09-21 11:00:00,153.63,154.67,153.25,154.59,178811.0,148.0035,149.0054,147.6374,148.9283,178811.0
2023-09-21 11:30:00,154.56,154.82,153.79,153.9,98418.0,148.8994,149.1499,148.1576,148.2636,98418.0
2023-09-21 12:00:00,153.92,155.12,153.87,155.03,103328.0,148.2828,149.4389,148.2347,149.3522,103328.0
2023-09-21 12:30:00,155.03,155.45,154.83,155.26,106797.0,149.3522,149.7568,149.1595,149.5738,106797.0
2023-09-21 13:00:00,155.25,155.73,155.17,155.57,93540.0,149.5641,150.0265,149.4871,149.8724,93540.0
2023-09-21 13:30:00,155.47,155.84,155.33,155.71,78340.0,149.7761,150.1325,149.6412,150.0073,78340.0
2023-09-21 14:00:00,155.67,155.77,155.24,155.41,82652.0,149.9687,150.0651,149.5545,149.7183,82652.0
2023-09-21 14:30:00,155.39,155.65,155.26,155.52,104067.0,149.699,149.9495,149.5738,149.8242,104067.0
2023-09-21 15:00:00,155.54,155.55,154.73,154.78,121989.0,149.8435,149.8531,149.0632,149.1113,121989.0
2023-09-21 15:30:00,154.77,155.19,154.54,154.77,333315.0,149.1017,149.5063,148.8801,149.1017,333315.0
2023-09-22 09:30:00,155.72,156.72,155.25,156.6,125851.0,150.0169,150.9803,149.5641,150.8647,125851.0
2023-09-22 10:00:00,156.68,157.68,156.02,156.28,96720.0,150.9418,151.9051,150.3059,150.5564,96720.0
2023-09-22 10:30:00,156.25,156.25,154.93,154.99,91230.0,150.5275,150.5275,149.2558,149.3137,91230.0
2023-09-22 11:00:00,154.98,154.98,153.8,154.77,80016.0,149.304,149.304,148.1672,149.1017,80016.0
2023-09-22 11:30:00,154.75,154.76,154.0,154.01,41696.0,149.0824,149.0921,148.3599,148.3695,41696.0
2023-09-22 12:00:00,153.93,154.51,153.19,154.31,75254.0,148.2925,148.8512,147.5796,148.6586,75254.0
2023-09-22 12:30:00,154.3,154.69,154.08,154.64,52949.0,148.6489,149.0246,148.437,148.9765,52949.0
2023-09-22 13:00:00,154.59,154.71,154.22,154.28,69439.0,148.9283,149.0439,148.5719,148.6297,69439.0
2023-09-22 13:30:00,154.25,154.38,153.82,153.97,77410.0,148.6008,148.726,148.1865,148.331,77410.0
2023-09-22 14:00:00,153.96,154.79,153.96,154.67,80215.0,148.3214,149.121,148.3214,149.0054,80215.0
2023-09-22 14:30:00,154.59,154.91,154.5,154.84,65119.0,148.9283,149.2366,148.8416,149.1691,65119.0
2023-09-22 15:00:00,154.91,155.21,154.84,154.97,87855.0,149.2366,149.5256,149.1691,149.2944,87855.0
2023-09-22 15:30:00,154.97,155.05,153.41,153.47,336922.0,149.2944,149.3715,147.7915,147.8493,336922.0
2023-09-25 09:30:00,152.66,154.59,152.24,154.55,176089.0,147.069,148.9283,146.6644,148.8898,176089.0
2023-09-25 10:00:00,154.59,154.74,153.81,154.02,73823.0,148.9283,149.0728,148.1769,148.3792,73823.0
2023-09-25 10:30:00,153.94,154.72,153.92,154.28,64548.0,148.3021,149.0535,148.2828,148.6297,64548.0
2023-09-25 11:00:00,154.28,154.73,154.12,154.26,92177.0,148.6297,149.0632,148.4755,148.6104,92177.0
2023-09-25 11:30:00,154.29,154.59,153.82,154.22,88807.0,148.6393,148.9283,148.1865,148.5719,88807.0
2023-09-25 12:00:00,154.19,154.43,154.12,154.29,48398.0,148.5429,148.7742,148.4755,148.6393,48398.0
2023-09-25 12:30:00,154.31,154.44,153.88,153.93,46800.0,148.6586,148.7838,148.2443,148.2925,46800.0
2023-09-25 13:00:00,153.92,154.4,153.8,154.09,58777.0,148.2828,148.7453,148.1672,148.4466,58777.0
2023-09-25 13:30:00,154.08,154.62,154.05,154.57,47833.0,148.437,148.9572,148.4081,148.909,47833.0
2023-09-25 14:00:00,154.53,154.58,153.81,153.85,57389.0,148.8705,148.9187,148.1769,148.2154,57389.0
2023-09-25 14:30:00,153.83,154.08,153.78,153.9,55970.0,148.1961,148.437,148.148,148.2636,55970.0
2023-09-25 15:00:00,153.89,154.34,153.67,153.94,88125.0,148.2539,148.6875,148.042,148.3021,88125.0
2023-09-25 15:30:00,153.96,154.27,153.61,154.24,255320.0,148.3214,148.62,147.9842,148.5911,255320.0
2023-09-26 09:30:00,152.88,153.0,151.73,152.55,203177.0,147.2809,147.3965,146.173,146.963,203177.0
2023-09-26 10:00:00,152.63,152.69,151.58,151.92,147799.0,147.0401,147.0979,146.0285,146.3561,147799.0
2023-09-26 10:30:00,151.93,152.37,151.48,151.57,176432.0,146.3657,146.7896,145.9322,146.0189,176432.0
2023-09-26 11:00:00,151.62,151.74,151.03,151.28,126147.0,146.0671,146.1827,145.4987,145.7395,126147.0
2023-09-26 11:30:00,151.28,152.11,151.08,152.09,86918.0,145.7395,146.5391,145.5469,146.5199,86918.0
2023-09-26 12:00:00,152.07,152.36,151.99,152.24,70510.0,146.5006,146.78,146.4235,146.6644,70510.0
2023-09-26 12:30:00,152.25,152.79,152.0,152.63,73356.0,146.674,147.1942,146.4332,147.0401,73356.0
2023-09-26 13:00:00,152.65,152.72,151.75,151.75,69384.0,147.0594,147.1268,146.1923,146.1923,69384.0
2023-09-26 13:30:00,151.73,151.8,151.08,151.47,88366.0,146.173,146.2405,145.5469,145.9226,88366.0
2023-09-26 14:00:00,151.44,151.44,150.34,150.39,120262.0,145.8937,145.8937,144.834,144.8821,120262.0
2023-09-26 14:30:00,150.36,150.6,150.32,150.52,95618.0,144.8532,145.0844,144.8147,145.0074,95618.0
2023-09-26 15:00:00,150.51,150.88,150.44,150.52,97270.0,144.9977,145.3542,144.9303,145.0074,97270.0
2023-09-26 15:30:00,150.54,151.19,150.52,151.02,317067.0,145.0266,145.6528,145.0074,145.489,317067.0
2023-09-27 09:30:00,152.02,152.69,151.23,152.01,169605.0,146.4524,147.0979,145.6914,146.4428,169605.0
2023-09-27 10:00:00,151.96,153.61,151.96,153.15,151276.0,146.3946,147.9842,146.3946,147.541,151276.0
2023-09-27 10:30:00,153.17,153.18,152.29,152.4,108802.0,147.5603,147.5699,146.7125,146.8185,108802.0
2023-09-27 11:00:00,152.44,153.04,152.03,152.24,113812.0,146.857,147.4351,146.4621,146.6644,113812.0
2023-09-27 11:30:00,152.22,152.5,151.89,152.5,112907.0,146.6451,146.9148,146.3272,146.9148,112907.0
2023-09-27 12:00:00,152.51,152.65,152.05,152.09,69723.0,146.9245,147.0594,146.4813,146.5199,69723.0
2023-09-27 12:30:00,152.04,152.73,151.99,152.53,40142.0,146.4717,147.1364,146.4235,146.9437,40142.0
2023-09-27 13:00:00,152.55,153.0,152.11,152.12,57686.0,146.963,147.3965,146.5391,146.5488,57686.0
2023-09-27 13:30:00,152.12,152.92,152.08,152.86,81406.0,146.5488,147.3195,146.5102,147.2617,81406.0
2023-09-27 14:00:00,152.9,152.92,152.11,152.77,57357.0,147.3002,147.3195,146.5391,147.175,57357.0
2023-09-27 14:30:00,152.81,153.3,152.81,153.06,77192.0,147.2135,147.6855,147.2135,147.4543,77192.0
2023-09-27 15:00:00,153.03,153.46,152.93,153.18,115153.0,147.4254,147.8397,147.3291,147.5699,115153.0
2023-09-27 15:30:00,153.16,153.19,152.07,152.47,318236.0,147.5507,147.5796,146.5006,146.8859,318236.0
2023-09-28 09:30:00,151.89,153.64,151.86,153.51,175794.0,146.3272,148.0131,146.2983,147.8879,175794.0
2023-09-28 10:00:00,153.51,155.25,153.51,155.14,137681.0,147.8879,149.5641,147.8879,149.4582,137681.0
2023-09-28 10:30:00,155.15,156.18,154.77,155.1,151665.0,149.4678,150.4601,149.1017,149.4196,151665.0
2023-09-28 11:00:00,155.1,156.08,155.01,155.72,99625.0,149.4196,150.3637,149.3329,150.0169,99625.0
2023-09-28 11:30:00,155.68,155.75,154.94,155.06,63551.0,149.9784,150.0458,149.2655,149.3811,63551.0
2023-09-28 12:00:00,155.06,155.53,154.78,155.53,54621.0,149.3811,149.8339,149.1113,149.8339,54621.0
2023-09-28 12:30:00,155.54,155.54,155.19,155.43,39242.0,149.8435,149.8435,149.5063,149.7375,39242.0
2023-09-28 13:00:00,155.45,155.51,154.57,154.7,60790.0,149.7568,149.8146,148.909,149.0343,60790.0
2023-09-28 13:30:00,154.73,154.83,154.09,154.38,186068.0,149.0632,149.1595,148.4466,148.726,186068.0
2023-09-28 14:00:00,154.32,154.98,154.32,154.78,84531.0,148.6682,149.304,148.6682,149.1113,84531.0
2023-09-28 14:30:00,154.77,155.15,154.55,154.87,78033.0,149.1017,149.4678,148.8898,149.198,78033.0
2023-09-28 15:00:00,154.89,155.03,154.76,154.92,68478.0,149.2173,149.3522,149.0921,149.2462,68478.0
2023-09-28 15:30:00,154.93,154.98,153.56,154.5,574558.0,149.2558,149.304,147.936,148.8416,574558.0
2023-09-29 09:30:00,154.21,154.63,152.02,152.86,182381.0,148.5622,148.9668,146.4524,147.2617,182381.0
2023-09-29 10:00:00,152.89,152.99,151.27,151.36,141040.0,147.2906,147.3869,145.7299,145.8166,141040.0
2023-09-29 10:30:00,151.32,151.47,150.48,150.62,114044.0,145.7781,145.9226,144.9688,145.1037,114044.0
2023-09-29 11:00:00,150.59,151.64,150.06,151.27,158930.0,145.0748,146.0863,144.5642,145.7299,158930.0
2023-09-29 11:30:00,151.3,151.66,150.7,150.88,101307.0,145.7588,146.1056,145.1808,145.3542,101307.0
2023-09-29 12:00:00,150.89,151.7,150.84,151.51,83085.0,145.3638,146.1441,145.3156,145.9611,83085.0
2023-09-29 12:30:00,151.45,151.47,150.91,150.99,64957.0,145.9033,145.9226,145.3831,145.4601,64957.0
2023-09-29 13:00:00,150.97,150.97,150.22,150.57,75002.0,145.4409,145.4409,144.7183,145.0555,75002.0
2023-09-29 13:30:00,150.62,151.09,150.37,150.71,78832.0,145.1037,145.5565,144.8629,145.1904,78832.0
2023-09-29 14:00:00,150.79,151.15,150.63,150.86,80118.0,145.2675,145.6143,145.1133,145.3349,80118.0
2023-09-29 14:30:00,150.85,151.47,150.43,151.41,89996.0,145.3253,145.9226,144.9207,145.8648,89996.0
2023-09-29 15:00:00,151.4,151.61,151.16,151.43,119500.0,145.8551,146.0574,145.6239,145.884,119500.0
2023-09-29 15:30:00,151.45,151.97,151.1,151.35,359237.0,145.9033,146.4043,145.5661,145.807,359237.0
2023-10-02 09:30:00,151.06,151.6,148.42,149.77,374695.0,145.5276,146.0478,142.9843,144.2848,374695.0
2023-10-02 10:00:00,149.68,150.57,148.43,148.48,206407.0,144.1981,145.0555,142.9939,143.0421,206407.0
2023-10-02 10:30:00,148.47,149.45,148.4,149.42,183621.0,143.0324,143.9765,142.965,143.9476,183621.0
2023-10-02 11:00:00,149.46,150.11,148.68,148.95,150911.0,143.9862,144.6124,143.2347,143.4949,150911.0
2023-10-02 11:30:00,148.94,149.74,148.81,149.39,102903.0,143.4852,144.2559,143.36,143.9187,102903.0
2023-10-02 12:00:00,149.36,149.99,149.23,149.72,102579.0,143.8898,144.4968,143.7646,144.2367,102579.0
2023-10-02 12:30:00,149.66,149.92,149.33,149.46,84334.0,144.1789,144.4293,143.8609,143.9862,84334.0
2023-10-02 13:00:00,149.5,149.82,149.34,149.63,102359.0,144.0247,144.333,143.8706,144.15,102359.0
2023-10-02 13:30:00,149.65,149.65,149.13,149.22,77050.0,144.1692,144.1692,143.6683,143.755,77050.0
2023-10-02 14:00:00,149.22,149.51,148.73,148.98,106068.0,143.755,144.0343,143.2829,143.5238,106068.0
2023-10-02 14:30:00,148.95,148.98,148.52,148.83,111378.0,143.4949,143.5238,143.0806,143.3793,111378.0
2023-10-02 15:00:00,148.81,149.32,148.55,149.21,150953.0,143.36,143.8513,143.1095,143.7453,150953.0
2023-10-02 15:30:00,149.23,150.09,149.11,150.02,435918.0,143.7646,144.5931,143.649,144.5257,435918.0
2023-10-03 09:30:00,148.37,149.42,146.03,146.34,435137.0,142.9361,143.9476,140.6818,140.9804,435137.0
2023-10-03 10:00:00,146.36,147.19,145.88,147.0,223027.0,140.9997,141.7993,140.5373,141.6163,223027.0
2023-10-03 10:30:00,146.97,147.23,145.72,146.27,204010.0,141.5874,141.8379,140.3832,140.913,204010.0
2023-10-03 11:00:00,146.28,146.4,144.94,145.41,173198.0,140.9226,141.0383,139.6317,140.0845,173198.0
2023-10-03 11:30:00,145.44,145.47,144.24,145.17,185885.0,140.1134,140.1423,138.9574,139.8533,185885.0
2023-10-03 12:00:00,145.2,146.53,144.96,146.48,102517.0,139.8822,141.1635,139.651,141.1153,102517.0
2023-10-03 12:30:00,146.55,146.89,146.13,146.4,84965.0,141.1828,141.5103,140.7781,141.0383,84965.0
2023-10-03 13:00:00,146.38,146.58,146.15,146.3,64844.0,141.019,141.2117,140.7974,140.9419,64844.0
2023-10-03 13:30:00,146.32,146.37,145.13,145.47,111942.0,140.9612,141.0093,139.8148,140.1423,111942.0
2023-10-03 14:00:00,145.46,146.28,145.3,146.13,94729.0,140.1327,140.9226,139.9785,140.7781,94729.0
2023-10-03 14:30:00,146.12,147.09,146.08,147.03,113891.0,140.7685,141.703,140.73,141.6452,113891.0
2023-10-03 15:00:00,147.0,147.49,146.69,147.23,145461.0,141.6163,142.0883,141.3176,141.8379,145461.0
2023-10-03 15:30:00,147.24,147.44,146.91,147.28,391226.0,141.8475,142.0402,141.5296,141.886,391226.0
2023-10-04 09:30:00,144.85,144.94,140.73,142.34,635032.0,139.545,139.6317,135.5759,137.1269,635032.0
2023-10-04 10:00:00,142.33,142.88,141.36,141.62,338835.0,137.1173,137.6472,136.1828,136.4333,338835.0
2023-10-04 10:30:00,141.55,141.63,139.32,140.25,612052.0,136.3659,136.4429,134.2175,135.1135,612052.0
2023-10-04 11:00:00,140.25,141.69,140.12,141.42,193391.0,135.1135,136.5007,134.9882,136.2406,193391.0
2023-10-04 11:30:00,141.4,141.98,140.84,141.65,132817.0,136.2214,136.7801,135.6819,136.4622,132817.0
2023-10-04 12:00:00,141.71,142.33,141.53,142.24,106910.0,136.52,137.1173,136.3466,137.0306,106910.0
2023-10-04 12:30:00,142.24,142.78,141.75,141.79,164871.0,137.0306,137.5508,136.5586,136.5971,164871.0
2023-10-04 13:00:00,141.95,141.95,141.02,141.02,102401.0,136.7512,136.7512,135.8553,135.8553,102401.0
2023-10-04 13:30:00,141.01,141.38,140.45,140.61,138583.0,135.8457,136.2021,135.3062,135.4603,138583.0
2023-10-04 14:00:00,140.6,141.47,140.56,141.1,186044.0,135.4507,136.2888,135.4121,135.9324,186044.0
2023-10-04 14:30:00,141.09,141.49,141.06,141.35,144940.0,135.9227,136.3081,135.8938,136.1732,144940.0
2023-10-04 15:00:00,141.35,141.6,140.78,140.87,197908.0,136.1732,136.414,135.6241,135.7108,197908.0
2023-10-04 15:30:00,140.88,141.92,140.81,141.87,650326.0,135.7204,136.7223,135.653,136.6742,650326.0
2023-10-05 09:30:00,140.41,142.39,139.92,142.31,317084.0,135.2676,137.1751,134.7956,137.098,317084.0
2023-10-05 10:00:00,142.26,143.46,142.06,143.35,221571.0,137.0499,138.2059,136.8572,138.1,221571.0
2023-10-05 10:30:00,143.31,143.72,142.91,143.08,157168.0,138.0614,138.4564,137.6761,137.8398,157168.0
2023-10-05 11:00:00,143.1,143.41,141.9,142.27,220017.0,137.8591,138.1578,136.7031,137.0595,220017.0
2023-10-05 11:30:00,142.2,142.63,141.48,141.63,115118.0,136.9921,137.4063,136.2984,136.4429,115118.0
2023-10-05 12:00:00,141.59,141.78,141.04,141.58,84417.0,136.4044,136.5875,135.8746,136.3948,84417.0
2023-10-05 12:30:00,141.57,142.0,141.21,141.36,112729.0,136.3851,136.7994,136.0383,136.1828,112729.0
2023-10-05 13:00:00,141.32,142.12,141.23,141.95,78727.0,136.1443,136.915,136.0576,136.7512,78727.0
2023-10-05 13:30:00,142.03,142.41,141.94,142.14,74512.0,136.8283,137.1944,136.7416,136.9343,74512.0
2023-10-05 14:00:00,142.15,142.38,141.84,142.22,103401.0,136.9439,137.1655,136.6453,137.0113,103401.0
2023-10-05 14:30:00,142.27,142.71,142.06,142.17,113879.0,137.0595,137.4834,136.8572,136.9632,113879.0
2023-10-05 15:00:00,142.15,142.27,141.84,142.27,126802.0,136.9439,137.0595,136.6453,137.0595,126802.0
2023-10-05 15:30:00,142.28,142.43,141.94,142.29,352965.0,137.0691,137.2136,136.7416,137.0788,352965.0
2023-10-06 09:30:00,142.85,144.11,141.7,143.1,281723.0,137.6183,138.8321,136.5104,137.8591,281723.0
2023-10-06 10:00:00,143.02,143.85,142.2,143.79,264073.0,137.782,138.5816,136.9921,138.5238,264073.0
2023-10-06 10:30:00,143.84,144.22,142.66,143.17,227551.0,138.572,138.9381,137.4352,137.9265,227551.0
2023-10-06 11:00:00,143.17,144.29,142.99,144.27,183952.0,137.9265,139.0055,137.7531,138.9863,183952.0
2023-10-06 11:30:00,144.27,145.25,144.1,145.19,114512.0,138.9863,139.9304,138.8225,139.8726,114512.0
2023-10-06 12:00:00,145.32,145.53,144.94,145.51,106940.0,139.9978,140.2001,139.6317,140.1808,106940.0
2023-10-06 12:30:00,145.53,145.54,144.72,144.74,100533.0,140.2001,140.2097,139.4198,139.439,100533.0
2023-10-06 13:00:00,144.68,144.97,144.2,144.73,71614.0,139.3812,139.6606,138.9188,139.4294,71614.0
2023-10-06 13:30:00,144.74,144.96,144.4,144.93,59483.0,139.439,139.651,139.1115,139.6221,59483.0
2023-10-06 14:00:00,144.97,144.98,144.73,144.87,74726.0,139.6606,139.6703,139.4294,139.5643,74726.0
2023-10-06 14:30:00,144.92,145.1,144.2,144.24,72776.0,139.6125,139.7859,138.9188,138.9574,72776.0
2023-10-06 15:00:00,144.24,144.24,143.62,143.88,126649.0,138.9574,138.9574,138.3601,138.6105,126649.0
2023-10-06 15:30:00,143.9,143.97,143.03,143.19,334475.0,138.6298,138.6972,137.7917,137.9458,334475.0
2023-10-09 09:30:00,145.51,147.0,143.87,144.91,397782.0,140.1808,141.6163,138.6009,139.6028,397782.0
2023-10-09 10:00:00,144.94,145.64,144.3,145.52,186686.0,139.6317,140.3061,139.0152,140.1905,186686.0
2023-10-09 10:30:00,145.58,146.28,145.02,145.46,149540.0,140.2483,140.9226,139.7088,140.1327,149540.0
2023-10-09 11:00:00,145.47,146.43,145.35,146.1,124228.0,140.1423,141.0672,140.0267,140.7492,124228.0
2023-10-09 11:30:00,146.12,146.19,145.28,145.59,115930.0,140.7685,140.8359,139.9593,140.2579,115930.0
2023-10-09 12:00:00,145.6,145.88,145.34,145.35,55908.0,140.2675,140.5373,140.0171,140.0267,55908.0
2023-10-09 12:30:00,145.41,145.69,145.09,145.6,83079.0,140.0845,140.3543,139.7762,140.2675,83079.0
2023-10-09 13:00:00,145.62,145.88,145.36,145.71,71188.0,140.2868,140.5373,140.0363,140.3735,71188.0
2023-10-09 13:30:00,145.74,146.45,145.67,146.05,95832.0,140.4024,141.0864,140.335,140.7011,95832.0
2023-10-09 14:00:00,146.04,147.07,145.98,146.98,108253.0,140.6914,141.6837,140.6336,141.597,108253.0
2023-10-09 14:30:00,146.99,147.04,146.65,146.84,96797.0,141.6066,141.6548,141.2791,141.4621,96797.0
2023-10-09 15:00:00,146.83,146.84,146.2,146.46,120342.0,141.4525,141.4621,140.8456,141.0961,120342.0
2023-10-09 15:30:00,146.46,146.59,145.58,146.59,464087.0,141.0961,141.2213,140.2483,141.2213,464087.0
2023-10-10 09:30:00,145.62,148.49,145.62,147.09,234703.0,140.2868,143.0517,140.2868,141.703,234703.0
2023-10-10 10:00:00,147.15,147.88,147.01,147.1,159941.0,141.7608,142.464,141.6259,141.7126,159941.0
2023-10-10 10:30:00,147.06,147.81,146.63,147.8,125742.0,141.6741,142.3966,141.2598,142.387,125742.0
2023-10-10 11:00:00,147.78,148.29,147.46,148.18,172724.0,142.3677,142.859,142.0594,142.7531,172724.0
2023-10-10 11:30:00,148.16,148.84,148.14,148.47,126013.0,142.7338,143.3889,142.7145,143.0324,126013.0
2023-10-10 12:00:00,148.45,148.76,148.15,148.64,81702.0,143.0132,143.3118,142.7242,143.1962,81702.0
2023-10-10 12:30:00,148.65,148.65,147.99,148.49,66539.0,143.2058,143.2058,142.57,143.0517,66539.0
2023-10-10 13:00:00,148.52,148.83,148.16,148.73,75565.0,143.0806,143.3793,142.7338,143.2829,75565.0
2023-10-10 13:30:00,148.71,148.77,148.43,148.65,88632.0,143.2636,143.3215,142.9939,143.2058,88632.0
2023-10-10 14:00:00,148.71,149.19,148.65,148.7,122443.0,143.2636,143.7261,143.2058,143.254,122443.0
2023-10-10 14:30:00,148.7,149.43,148.61,148.92,110853.0,143.254,143.9573,143.1673,143.466,110853.0
2023-10-10 15:00:00,148.89,149.17,148.72,148.99,103627.0,143.4371,143.7068,143.2733,143.5334,103627.0
2023-10-10 15:30:00,148.99,149.1,148.73,148.93,260778.0,143.5334,143.6394,143.2829,143.4756,260778.0
2023-10-11 09:30:00,147.66,149.16,147.44,148.99,176351.0,142.2521,143.6972,142.0402,143.5334,176351.0
2023-10-11 10:00:00,149.02,149.35,148.56,148.75,119927.0,143.5623,143.8802,143.1191,143.3022,119927.0
2023-10-11 10:30:00,148.75,148.75,147.36,147.61,169326.0,143.3022,143.3022,141.9631,142.2039,169326.0
2023-10-11 11:00:00,147.61,147.63,146.47,147.3,110320.0,142.2039,142.2232,141.1057,141.9053,110320.0
2023-10-11 11:30:00,147.28,147.91,147.14,147.76,68124.0,141.886,142.4929,141.7511,142.3484,68124.0
2023-10-11 12:00:00,147.76,148.35,147.72,148.16,49000.0,142.3484,142.9168,142.3099,142.7338,49000.0
2023-10-11 12:30:00,148.18,148.5,148.09,148.22,51209.0,142.7531,143.0613,142.6664,142.7916,51209.0
2023-10-11 13:00:00,148.23,148.4,147.9,147.97,92222.0,142.8012,142.965,142.4833,142.5508,92222.0
2023-10-11 13:30:00,147.96,148.27,147.78,148.22,96670.0,142.5411,142.8398,142.3677,142.7916,96670.0
2023-10-11 14:00:00,148.23,148.28,147.82,148.11,61823.0,142.8012,142.8494,142.4062,142.6856,61823.0
2023-10-11 14:30:00,148.14,148.57,148.12,148.51,62051.0,142.7145,143.1288,142.6953,143.071,62051.0
2023-10-11 15:00:00,148.5,148.62,148.34,148.39,81551.0,143.0613,143.1769,142.9072,142.9554,81551.0
2023-10-11 15:30:00,148.38,148.8,148.38,148.51,250620.0,142.9457,143.3504,142.9457,143.071,250620.0
2023-10-12 09:30:00,149.35,149.66,148.38,148.74,283702.0,143.8802,144.1789,142.9457,143.2926,283702.0
2023-10-12 10:00:00,148.79,149.17,147.6,148.63,168416.0,143.3407,143.7068,142.1943,143.1866,168416.0
2023-10-12 10:30:00,148.64,148.86,147.88,148.45,74261.0,143.1962,143.4082,142.464,143.0132,74261.0
2023-10-12 11:00:00,148.59,149.33,148.1,148.14,113112.0,143.148,143.8609,142.676,142.7145,113112.0
2023-10-12 11:30:00,148.15,148.3,146.72,146.9,208363.0,142.7242,142.8687,141.3465,141.5199,208363.0
2023-10-12 12:00:00,146.94,147.27,146.43,147.06,150885.0,141.5585,141.8764,141.0672,141.6741,150885.0
2023-10-12 12:30:00,147.08,147.23,146.87,146.93,93457.0,141.6933,141.8379,141.491,141.5488,93457.0
2023-10-12 13:00:00,146.93,147.3,146.26,146.74,110794.0,141.5488,141.9053,140.9034,141.3658,110794.0
2023-10-12 13:30:00,146.73,146.98,146.48,146.76,93584.0,141.3562,141.597,141.1153,141.3851,93584.0
2023-10-12 14:00:00,146.79,147.34,146.44,147.26,87487.0,141.414,141.9438,141.0768,141.8668,87487.0
2023-10-12 14:30:00,147.27,147.94,147.25,147.88,85016.0,141.8764,142.5218,141.8571,142.464,85016.0
2023-10-12 15:00:00,147.9,148.2,147.67,147.83,106228.0,142.4833,142.7723,142.2617,142.4159,106228.0
2023-10-12 15:30:00,147.86,147.91,147.47,147.58,196019.0,142.4448,142.4929,142.0691,142.175,196019.0
2023-10-13 09:30:00,149.43,150.41,148.33,148.42,168913.0,143.9573,144.9014,142.8976,142.9843,168913.0
2023-10-13 10:00:00,148.36,149.38,148.21,149.25,109480.0,142.9265,143.9091,142.782,143.7839,109480.0
2023-10-13 10:30:00,149.21,149.55,148.7,149.14,120225.0,143.7453,144.0729,143.254,143.6779,120225.0
2023-10-13 11:00:00,149.16,149.45,148.63,149.11,66970.0,143.6972,143.9765,143.1866,143.649,66970.0
2023-10-13 11:30:00,149.07,149.56,148.88,149.19,78146.0,143.6105,144.0825,143.4274,143.7261,78146.0
2023-10-13 12:00:00,149.21,149.36,148.85,149.36,50996.0,143.7453,143.8898,143.3985,143.8898,50996.0
2023-10-13 12:30:00,149.4,150.11,149.39,149.64,91119.0,143.9284,144.6124,143.9187,144.1596,91119.0
2023-10-13 13:00:00,149.66,149.83,148.84,148.85,62093.0,144.1789,144.3426,143.3889,143.3985,62093.0
2023-10-13 13:30:00,148.84,149.26,148.51,148.79,97184.0,143.3889,143.7935,143.071,143.3407,97184.0
2023-10-13 14:00:00,148.77,149.34,148.68,149.09,52482.0,143.3215,143.8706,143.2347,143.6297,52482.0
2023-10-13 14:30:00,149.13,149.24,148.55,149.02,71536.0,143.6683,143.7742,143.1095,143.5623,71536.0
2023-10-13 15:00:00,149.02,149.02,148.54,148.61,95298.0,143.5623,143.5623,143.0999,143.1673,95298.0
2023-10-13 15:30:00,148.62,148.69,148.1,148.21,269016.0,143.1769,143.2444,142.676,142.782,269016.0
2023-10-16 09:30:00,149.42,151.35,149.03,150.54,155871.0,143.9476,145.807,143.5719,145.0266,155871.0
2023-10-16 10:00:00,150.47,150.99,149.83,150.47,117659.0,144.9592,145.4601,144.3426,144.9592,117659.0
2023-10-16 10:30:00,150.5,151.44,150.46,151.42,131398.0,144.9881,145.8937,144.9496,145.8744,131398.0
2023-10-16 11:00:00,151.44,151.71,150.83,150.83,89854.0,145.8937,146.1538,145.306,145.306,89854.0
2023-10-16 11:30:00,150.83,150.83,149.8,150.28,135403.0,145.306,145.306,144.3137,144.7761,135403.0
2023-10-16 12:00:00,150.28,150.43,150.09,150.14,68364.0,144.7761,144.9207,144.5931,144.6413,68364.0
2023-10-16 12:30:00,150.15,150.42,149.8,150.36,48306.0,144.6509,144.911,144.3137,144.8532,48306.0
2023-10-16 13:00:00,150.37,150.82,150.19,150.65,61883.0,144.8629,145.2964,144.6894,145.1326,61883.0
2023-10-16 13:30:00,150.66,151.15,150.55,151.01,64000.0,145.1422,145.6143,145.0363,145.4794,64000.0
2023-10-16 14:00:00,151.01,151.33,150.67,150.67,65725.0,145.4794,145.7877,145.1519,145.1519,65725.0
2023-10-16 14:30:00,150.64,150.93,150.46,150.65,77737.0,145.123,145.4023,144.9496,145.1326,77737.0
2023-10-16 15:00:00,150.65,151.1,150.44,150.87,85130.0,145.1326,145.5661,144.9303,145.3445,85130.0
2023-10-16 15:30:00,150.9,150.93,150.59,150.73,274144.0,145.3734,145.4023,145.0748,145.2097,274144.0
2023-10-17 09:30:00,150.51,152.5,150.46,151.27,170127.0,144.9977,146.9148,144.9496,145.7299,170127.0
2023-10-17 10:00:00,151.22,151.75,151.03,151.34,105898.0,145.6817,146.1923,145.4987,145.7973,105898.0
2023-10-17 10:30:00,151.38,151.57,151.04,151.04,76039.0,145.8359,146.0189,145.5083,145.5083,76039.0
2023-10-17 11:00:00,151.09,151.73,151.01,151.17,47498.0,145.5565,146.173,145.4794,145.6336,47498.0
2023-10-17 11:30:00,151.17,151.27,150.59,151.23,72451.0,145.6336,145.7299,145.0748,145.6914,72451.0
2023-10-17 12:00:00,151.2,151.36,150.89,151.31,55833.0,145.6625,145.8166,145.3638,145.7684,55833.0
2023-10-17 12:30:00,151.31,151.47,151.08,151.22,43069.0,145.7684,145.9226,145.5469,145.6817,43069.0
2023-10-17 13:00:00,151.22,151.32,151.04,151.07,29333.0,145.6817,145.7781,145.5083,145.5372,29333.0
2023-10-17 13:30:00,151.09,151.17,150.91,151.0,33343.0,145.5565,145.6336,145.3831,145.4698,33343.0
2023-10-17 14:00:00,151.02,151.82,150.85,151.82,53348.0,145.489,146.2597,145.3253,146.2597,53348.0
2023-10-17 14:30:00,151.84,151.87,151.35,151.54,51410.0,146.279,146.3079,145.807,145.99,51410.0
2023-10-17 15:00:00,151.56,151.63,151.16,151.61,72779.0,146.0093,146.0767,145.6239,146.0574,72779.0
2023-10-17 15:30:00,151.64,151.72,151.06,151.36,225200.0,146.0863,146.1634,145.5276,145.8166,225200.0
2023-10-18 09:30:00,151.42,152.95,151.35,152.68,177791.0,145.8744,147.3484,145.807,147.0883,177791.0
2023-10-18 10:00:00,152.7,153.0,151.86,152.44,67316.0,147.1075,147.3965,146.2983,146.857,67316.0
2023-10-18 10:30:00,152.56,153.52,152.56,153.09,91623.0,146.9726,147.8975,146.9726,147.4832,91623.0
2023-10-18 11:00:00,153.06,153.75,152.61,153.57,66590.0,147.4543,148.1191,147.0208,147.9457,66590.0
2023-10-18 11:30:00,153.56,154.33,153.53,153.77,125791.0,147.936,148.6778,147.9071,148.1383,125791.0
2023-10-18 12:00:00,153.77,153.78,152.98,153.31,75973.0,148.1383,148.148,147.3773,147.6952,75973.0
2023-10-18 12:30:00,153.3,153.57,153.25,153.33,91049.0,147.6855,147.9457,147.6374,147.7144,91049.0
2023-10-18 13:00:00,153.3,154.15,153.23,153.87,61531.0,147.6855,148.5044,147.6181,148.2347,61531.0
2023-10-18 13:30:00,153.87,153.87,153.26,153.46,34734.0,148.2347,148.2347,147.647,147.8397,34734.0
2023-10-18 14:00:00,153.47,153.8,153.23,153.7,61602.0,147.8493,148.1672,147.6181,148.0709,61602.0
2023-10-18 14:30:00,153.71,154.12,153.62,153.8,105699.0,148.0805,148.4755,147.9938,148.1672,105699.0
2023-10-18 15:00:00,153.79,154.0,153.39,153.92,109797.0,148.1576,148.3599,147.7722,148.2828,109797.0
2023-10-18 15:30:00,153.9,154.02,153.52,153.99,238370.0,148.2636,148.3792,147.8975,148.3503,238370.0
2023-10-19 09:30:00,153.93,154.19,152.14,153.21,159794.0,148.2925,148.5429,146.568,147.5988,159794.0
2023-10-19 10:00:00,153.18,153.7,152.67,153.62,104239.0,147.5699,148.0709,147.0786,147.9938,104239.0
2023-10-19 10:30:00,153.53,153.61,152.72,153.06,54281.0,147.9071,147.9842,147.1268,147.4543,54281.0
2023-10-19 11:00:00,153.05,154.33,153.03,153.94,46991.0,147.4447,148.6778,147.4254,148.3021,46991.0
2023-10-19 11:30:00,153.97,154.1,153.6,153.84,45196.0,148.331,148.4562,147.9746,148.2058,45196.0
2023-10-19 12:00:00,153.82,154.28,153.47,153.81,52965.0,148.1865,148.6297,147.8493,148.1769,52965.0
2023-10-19 12:30:00,153.78,153.92,152.99,153.6,58635.0,148.148,148.2828,147.3869,147.9746,58635.0
2023-10-19 13:00:00,153.57,153.91,153.45,153.74,34895.0,147.9457,148.2732,147.8301,148.1094,34895.0
2023-10-19 13:30:00,153.75,153.78,152.76,153.04,49861.0,148.1191,148.148,147.1653,147.4351,49861.0
2023-10-19 14:00:00,153.03,153.17,152.62,152.95,48477.0,147.4254,147.5603,147.0304,147.3484,48477.0
2023-10-19 14:30:00,152.93,153.11,152.4,152.65,70665.0,147.3291,147.5025,146.8185,147.0594,70665.0
2023-10-19 15:00:00,152.65,152.96,152.47,152.69,95672.0,147.0594,147.358,146.8859,147.0979,95672.0
2023-10-19 15:30:00,152.7,153.08,152.33,152.82,261928.0,147.1075,147.4736,146.7511,147.2231,261928.0
2023-10-20 09:30:00,152.68,153.77,151.75,152.08,179147.0,147.0883,148.1383,146.1923,146.5102,179147.0
2023-10-20 10:00:00,152.02,152.56,150.82,151.28,103107.0,146.4524,146.9726,145.2964,145.7395,103107.0
2023-10-20 10:30:00,151.32,152.29,151.3,151.9,113365.0,145.7781,146.7125,145.7588,146.3368,113365.0
2023-10-20 11:00:00,151.89,152.16,151.44,151.9,96125.0,146.3272,146.5873,145.8937,146.3368,96125.0
2023-10-20 11:30:00,151.95,152.25,151.47,152.05,70943.0,146.385,146.674,145.9226,146.4813,70943.0
2023-10-20 12:00:00,152.11,152.28,151.61,151.9,51595.0,146.5391,146.7029,146.0574,146.3368,51595.0
2023-10-20 12:30:00,151.86,152.25,151.86,151.9,39655.0,146.2983,146.674,146.2983,146.3368,39655.0
2023-10-20 13:00:00,151.85,151.9,151.05,151.76,69284.0,146.2886,146.3368,145.5179,146.2019,69284.0
2023-10-20 13:30:00,151.78,152.0,151.56,151.71,49100.0,146.2212,146.4332,146.0093,146.1538,49100.0
2023-10-20 14:00:00,151.75,151.83,151.49,151.73,54514.0,146.1923,146.2694,145.9418,146.173,54514.0
2023-10-20 14:30:00,151.69,151.89,151.31,151.61,91926.0,146.1345,146.3272,145.7684,146.0574,91926.0
2023-10-20 15:00:00,151.61,151.64,151.12,151.36,80258.0,146.0574,146.0863,145.5854,145.8166,80258.0
2023-10-20 15:30:00,151.37,151.47,150.81,150.93,263446.0,145.8262,145.9226,145.2867,145.4023,263446.0
2023-10-23 09:30:00,150.77,150.98,148.84,149.54,184180.0,145.2482,145.4505,143.3889,144.0633,184180.0
2023-10-23 10:00:00,149.56,150.13,149.35,149.36,97458.0,144.0825,144.6316,143.8802,143.8898,97458.0
2023-10-23 10:30:00,149.34,149.69,148.56,148.99,136344.0,143.8706,144.2078,143.1191,143.5334,136344.0
2023-10-23 11:00:00,148.97,149.88,148.83,149.31,90175.0,143.5141,144.3908,143.3793,143.8417,90175.0
2023-10-23 11:30:00,149.3,149.62,148.87,149.28,72903.0,143.832,144.1403,143.4178,143.8128,72903.0
2023-10-23 12:00:00,149.27,149.42,147.92,148.14,103153.0,143.8031,143.9476,142.5026,142.7145,103153.0
2023-10-23 12:30:00,148.08,148.51,147.89,148.45,70678.0,142.6567,143.071,142.4737,143.0132,70678.0
2023-10-23 13:00:00,148.49,148.92,148.23,148.66,51281.0,143.0517,143.466,142.8012,143.2155,51281.0
2023-10-23 13:30:00,148.64,148.92,148.56,148.81,58735.0,143.1962,143.466,143.1191,143.36,58735.0
2023-10-23 14:00:00,148.82,149.3,148.31,148.47,48752.0,143.3696,143.832,142.8783,143.0324,48752.0
2023-10-23 14:30:00,148.49,149.14,148.49,149.11,48063.0,143.0517,143.6779,143.0517,143.649,48063.0
2023-10-23 15:00:00,149.19,149.3,148.54,148.74,100601.0,143.7261,143.832,143.0999,143.2926,100601.0
2023-10-23 15:30:00,148.73,149.5,148.6,149.4,234891.0,143.2829,144.0247,143.1577,143.9284,234891.0
2023-10-24 09:30:00,149.7,151.39,149.5,150.23,130714.0,144.2174,145.8455,144.0247,144.728,130714.0
2023-10-24 10:00:00,150.17,150.34,149.25,149.93,67393.0,144.6702,144.834,143.7839,144.439,67393.0
2023-10-24 10:30:00,150.01,150.21,149.65,149.92,54757.0,144.516,144.7087,144.1692,144.4293,54757.0
2023-10-24 11:00:00,149.92,149.98,149.48,149.58,85630.0,144.4293,144.4871,144.0054,144.1018,85630.0
2023-10-24 11:30:00,149.58,149.61,148.82,149.16,76805.0,144.1018,144.1307,143.3696,143.6972,76805.0
2023-10-24 12:00:00,149.16,149.25,148.86,149.08,42823.0,143.6972,143.7839,143.4082,143.6201,42823.0
2023-10-24 12:30:00,149.06,149.33,148.77,149.11,36404.0,143.6008,143.8609,143.3215,143.649,36404.0
2023-10-24 13:00:00,149.15,149.57,149.15,149.47,46788.0,143.6875,144.0922,143.6875,143.9958,46788.0
2023-10-24 13:30:00,149.5,149.59,149.22,149.28,46063.0,144.0247,144.1114,143.755,143.8128,46063.0
2023-10-24 14:00:00,149.28,149.31,148.93,149.02,41119.0,143.8128,143.8417,143.4756,143.5623,41119.0
2023-10-24 14:30:00,149.08,149.08,148.46,148.86,54861.0,143.6201,143.6201,143.0228,143.4082,54861.0
2023-10-24 15:00:00,148.86,148.97,148.35,148.78,101859.0,143.4082,143.5141,142.9168,143.3311,101859.0
2023-10-24 15:30:00,148.79,149.15,148.6,148.64,199738.0,143.3407,143.6875,143.1577,143.1962,199738.0
2023-10-25 09:30:00,149.14,150.29,149.14,149.98,103807.0,143.6779,144.7858,143.6779,144.4871,103807.0
2023-10-25 10:00:00,150.03,150.08,149.02,149.13,75188.0,144.5353,144.5835,143.5623,143.6683,75188.0
2023-10-25 10:30:00,149.16,149.16,147.48,148.44,193055.0,143.6972,143.6972,142.0787,143.0035,193055.0
2023-10-25 11:00:00,148.41,148.86,147.81,148.27,84363.0,142.9746,143.4082,142.3966,142.8398,84363.0
2023-10-25 11:30:00,148.23,148.23,147.24,147.77,126873.0,142.8012,142.8012,141.8475,142.3581,126873.0
2023-10-25 12:00:00,147.74,148.09,147.2,147.49,89128.0,142.3292,142.6664,141.809,142.0883,89128.0
2023-10-25 12:30:00,147.43,147.86,147.15,147.24,75640.0,142.0305,142.4448,141.7608,141.8475,75640.0
2023-10-25 13:00:00,147.26,148.16,147.22,147.65,64508.0,141.8668,142.7338,141.8282,142.2425,64508.0
2023-10-25 13:30:00,147.65,147.98,147.34,147.78,125429.0,142.2425,142.5604,141.9438,142.3677,125429.0
2023-10-25 14:00:00,147.74,148.05,147.6,147.75,78769.0,142.3292,142.6278,142.1943,142.3388,78769.0
2023-10-25 14:30:00,147.79,147.91,147.63,147.74,71340.0,142.3773,142.4929,142.2232,142.3292,71340.0
2023-10-25 15:00:00,147.74,148.06,147.42,147.88,86453.0,142.3292,142.6375,142.0209,142.464,86453.0
2023-10-25 15:30:00,147.87,147.92,147.27,147.35,301169.0,142.4544,142.5026,141.8764,141.9535,301169.0
2023-10-26 09:30:00,146.55,147.01,144.11,145.21,337873.0,141.1828,141.6259,138.8321,139.8918,337873.0
2023-10-26 10:00:00,145.21,146.64,145.19,146.5,146823.0,139.8918,141.2695,139.8726,141.1346,146823.0
2023-10-26 10:30:00,146.56,147.43,146.05,147.03,129545.0,141.1924,142.0305,140.7011,141.6452,129545.0
2023-10-26 11:00:00,147.11,147.45,146.73,147.09,72617.0,141.7222,142.0498,141.3562,141.703,72617.0
2023-10-26 11:30:00,147.13,148.25,147.03,147.94,76389.0,141.7415,142.8205,141.6452,142.5218,76389.0
2023-10-26 12:00:00,147.96,147.96,146.5,146.69,118292.0,142.5411,142.5411,141.1346,141.3176,118292.0
2023-10-26 12:30:00,146.7,147.18,146.6,146.71,78660.0,141.3273,141.7897,141.2309,141.3369,78660.0
2023-10-26 13:00:00,146.65,147.12,146.46,146.5,73757.0,141.2791,141.7319,141.0961,141.1346,73757.0
2023-10-26 13:30:00,146.47,147.23,146.21,147.16,83399.0,141.1057,141.8379,140.8552,141.7704,83399.0
2023-10-26 14:00:00,147.2,147.42,146.91,147.07,66620.0,141.809,142.0209,141.5296,141.6837,66620.0
2023-10-26 14:30:00,147.08,148.2,147.04,148.07,60657.0,141.6933,142.7723,141.6548,142.6471,60657.0
2023-10-26 15:00:00,148.11,148.42,147.63,147.96,58381.0,142.6856,142.9843,142.2232,142.5411,58381.0
2023-10-26 15:30:00,147.93,148.39,147.92,148.08,301919.0,142.5122,142.9554,142.5026,142.6567,301919.0
2023-10-27 09:30:00,147.73,148.27,144.55,145.99,226680.0,142.3195,142.8398,139.256,140.6433,226680.0
2023-10-27 10:00:00,145.85,146.42,145.21,146.12,168217.0,140.5084,141.0575,139.8918,140.7685,168217.0
2023-10-27 10:30:00,146.09,146.22,145.24,145.41,223106.0,140.7396,140.8648,139.9207,140.0845,223106.0
2023-10-27 11:00:00,145.37,146.11,145.26,145.81,182642.0,140.046,140.7589,139.94,140.4699,182642.0
2023-10-27 11:30:00,145.85,146.68,145.79,146.34,122879.0,140.5084,141.308,140.4506,140.9804,122879.0
2023-10-27 12:00:00,146.33,146.45,145.8,145.83,107829.0,140.9708,141.0864,140.4602,140.4891,107829.0
2023-10-27 12:30:00,145.76,146.25,145.69,146.21,85630.0,140.4217,140.8937,140.3543,140.8552,85630.0
2023-10-27 13:00:00,146.24,146.44,145.48,145.84,117332.0,140.8841,141.0768,140.1519,140.4988,117332.0
2023-10-27 13:30:00,145.81,146.25,145.54,146.15,93444.0,140.4699,140.8937,140.2097,140.7974,93444.0
2023-10-27 14:00:00,146.13,146.27,145.6,146.09,79673.0,140.7781,140.913,140.2675,140.7396,79673.0
2023-10-27 14:30:00,146.13,146.25,145.59,145.71,80254.0,140.7781,140.8937,140.2579,140.3735,80254.0
2023-10-27 15:00:00,145.69,145.98,145.44,145.95,120218.0,140.3543,140.6336,140.1134,140.6047,120218.0
2023-10-27 15:30:00,145.96,146.05,145.31,146.0,420357.0,140.6144,140.7011,139.9882,140.6529,420357.0
2023-10-30 09:30:00,146.88,148.53,146.88,147.96,126664.0,141.5007,143.0902,141.5007,142.5411,126664.0
2023-10-30 10:00:00,148.0,148.39,146.47,146.61,154759.0,142.5797,142.9554,141.1057,141.2406,154759.0
2023-10-30 10:30:00,146.55,146.73,145.27,145.49,95972.0,141.1828,141.3562,139.9496,140.1616,95972.0
2023-10-30 11:00:00,145.47,145.66,144.53,144.69,140476.0,140.1423,140.3254,139.2367,139.3909,140476.0
2023-10-30 11:30:00,144.72,145.36,144.51,145.23,86194.0,139.4198,140.0363,139.2175,139.9111,86194.0
2023-10-30 12:00:00,145.22,146.19,145.22,146.0,80704.0,139.9015,140.8359,139.9015,140.6529,80704.0
2023-10-30 12:30:00,146.01,146.51,145.89,145.96,75910.0,140.6625,141.1442,140.5469,140.6144,75910.0
2023-10-30 13:00:00,145.97,146.37,145.85,146.24,68263.0,140.624,141.0093,140.5084,140.8841,68263.0
2023-10-30 13:30:00,146.25,146.82,146.25,146.48,93001.0,140.8937,141.4429,140.8937,141.1153,93001.0
2023-10-30 14:00:00,146.5,146.64,145.97,146.14,88934.0,141.1346,141.2695,140.624,140.7878,88934.0
2023-10-30 14:30:00,146.17,146.7,146.14,146.44,114646.0,140.8167,141.3273,140.7878,141.0768,114646.0
2023-10-30 15:00:00,146.41,147.09,146.4,146.87,114525.0,141.0479,141.703,141.0383,141.491,114525.0
2023-10-30 15:30:00,146.88,147.22,146.72,146.84,364002.0,141.5007,141.8282,141.3465,141.4621,364002.0
2023-10-31 09:30:00,148.4,149.05,144.46,146.81,484168.0,142.965,143.5912,139.1693,141.4332,484168.0
2023-10-31 10:00:00,146.88,148.66,146.21,148.1,198375.0,141.5007,143.2155,140.8552,142.676,198375.0
2023-10-31 10:30:00,148.09,148.44,147.29,147.91,130569.0,142.6664,143.0035,141.8957,142.4929,130569.0
2023-10-31 11:00:00,147.93,148.95,147.89,148.86,69317.0,142.5122,143.4949,142.4737,143.4082,69317.0
2023-10-31 11:30:00,148.87,149.3,148.66,148.81,92700.0,143.4178,143.832,143.2155,143.36,92700.0
2023-10-31 12:00:00,148.83,149.13,147.98,148.26,75921.0,143.3793,143.6683,142.5604,142.8301,75921.0
2023-10-31 12:30:00,148.26,149.94,147.91,149.88,137648.0,142.8301,144.4486,142.4929,144.3908,137648.0
2023-10-31 13:00:00,149.88,150.65,149.47,150.22,165027.0,144.3908,145.1326,143.9958,144.7183,165027.0
2023-10-31 13:30:00,150.26,151.31,150.08,150.78,171801.0,144.7569,145.7684,144.5835,145.2578,171801.0
2023-10-31 14:00:00,150.83,151.0,150.51,150.81,104952.0,145.306,145.4698,144.9977,145.2867,104952.0
2023-10-31 14:30:00,150.83,151.78,150.77,151.74,91754.0,145.306,146.2212,145.2482,146.1827,91754.0
2023-10-31 15:00:00,151.74,151.98,151.46,151.54,136757.0,146.1827,146.4139,145.9129,145.99,136757.0
2023-10-31 15:30:00,151.58,151.7,151.08,151.22,547210.0,146.0285,146.1441,145.5469,145.6817,547210.0
2023-11-01 09:30:00,152.43,154.65,151.25,154.65,175266.0,146.8474,148.9861,145.7106,148.9861,175266.0
2023-11-01 10:00:00,154.71,157.64,154.33,157.09,211800.0,149.0439,151.8666,148.6778,151.3367,211800.0
2023-11-01 10:30:00,157.02,157.55,155.88,156.7,266677.0,151.2693,151.7799,150.1711,150.961,266677.0
2023-11-01 11:00:00,156.68,157.19,156.53,156.64,157834.0,150.9418,151.4331,150.7972,150.9032,157834.0
2023-11-01 11:30:00,156.56,157.14,156.23,157.01,88667.0,150.8262,151.3849,150.5082,151.2597,88667.0
2023-11-01 12:00:00,157.0,157.23,156.56,156.76,73332.0,151.25,151.4716,150.8262,151.0188,73332.0
2023-11-01 12:30:00,156.72,156.73,155.87,156.27,95405.0,150.9803,150.9899,150.1614,150.5468,95405.0
2023-11-01 13:00:00,156.36,156.36,154.74,155.36,99468.0,150.6335,150.6335,149.0728,149.6701,99468.0
2023-11-01 13:30:00,155.39,155.53,154.77,155.47,80389.0,149.699,149.8339,149.1017,149.7761,80389.0
2023-11-01 14:00:00,155.54,156.01,155.42,155.7,95646.0,149.8435,150.2963,149.7279,149.9976,95646.0
2023-11-01 14:30:00,155.77,156.11,155.34,155.7,170034.0,150.0651,150.3926,149.6508,149.9976,170034.0
2023-11-01 15:00:00,155.73,156.47,155.7,156.2,119057.0,150.0265,150.7394,149.9976,150.4793,119057.0
2023-11-01 15:30:00,156.21,156.37,155.13,155.22,456609.0,150.489,150.6431,149.4485,149.5352,456609.0
2023-11-02 09:30:00,155.22,157.47,154.69,157.25,178209.0,149.5352,151.7028,149.0246,151.4909,178209.0
2023-11-02 10:00:00,157.21,157.73,156.72,157.3,151478.0,151.4523,151.9533,150.9803,151.539,151478.0
2023-11-02 10:30:00,157.26,159.34,157.24,159.22,176857.0,151.5005,153.5043,151.4812,153.3887,176857.0
2023-11-02 11:00:00,159.21,159.65,157.85,158.12,132651.0,153.3791,153.803,152.0689,152.329,132651.0
2023-11-02 11:30:00,158.17,158.51,157.94,158.03,70340.0,152.3772,152.7047,152.1556,152.2423,70340.0
2023-11-02 12:00:00,158.0,158.12,156.47,156.54,80722.0,152.2134,152.329,150.7394,150.8069,80722.0
2023-11-02 12:30:00,156.49,156.97,156.0,156.05,79988.0,150.7587,151.2211,150.2867,150.3348,79988.0
2023-11-02 13:00:00,156.08,156.25,155.66,155.66,114877.0,150.3637,150.5275,149.9591,149.9591,114877.0
2023-11-02 13:30:00,155.68,155.92,154.98,155.1,123780.0,149.9784,150.2096,149.304,149.4196,123780.0
2023-11-02 14:00:00,155.13,155.31,154.44,154.75,138368.0,149.4485,149.6219,148.7838,149.0824,138368.0
2023-11-02 14:30:00,154.79,155.18,154.11,154.49,136627.0,149.121,149.4967,148.4659,148.832,136627.0
2023-11-02 15:00:00,154.52,154.97,153.93,154.09,184774.0,148.8609,149.2944,148.2925,148.4466,184774.0
2023-11-02 15:30:00,154.11,155.88,154.11,155.76,480586.0,148.4659,150.1711,148.4659,150.0554,480586.0
2023-11-03 09:30:00,155.45,155.49,153.5,153.95,139101.0,149.7568,149.7953,147.8782,148.3117,139101.0
2023-11-03 10:00:00,154.03,154.13,151.37,151.88,221675.0,148.3888,148.4851,145.8262,146.3176,221675.0
2023-11-03 10:30:00,151.84,152.27,150.28,150.63,155240.0,146.279,146.6933,144.7761,145.1133,155240.0
2023-11-03 11:00:00,150.62,151.72,150.42,151.17,77702.0,145.1037,146.1634,144.911,145.6336,77702.0
2023-11-03 11:30:00,151.13,151.5,150.68,151.41,76215.0,145.595,145.9515,145.1615,145.8648,76215.0
2023-11-03 12:00:00,151.42,151.74,151.07,151.25,73431.0,145.8744,146.1827,145.5372,145.7106,73431.0
2023-11-03 12:30:00,151.28,151.44,150.98,151.4,90636.0,145.7395,145.8937,145.4505,145.8551,90636.0
2023-11-03 13:00:00,151.36,151.56,150.51,150.58,139232.0,145.8166,146.0093,144.9977,145.0652,139232.0
2023-11-03 13:30:00,150.61,150.7,149.9,150.29,113352.0,145.0941,145.1808,144.4101,144.7858,113352.0
2023-11-03 14:00:00,150.3,150.81,150.01,150.81,144376.0,144.7954,145.2867,144.516,145.2867,144376.0
2023-11-03 14:30:00,150.85,151.38,150.74,151.1,85497.0,145.3253,145.8359,145.2193,145.5661,85497.0
2023-11-03 15:00:00,151.1,151.12,150.61,151.04,99616.0,145.5661,145.5854,145.0941,145.5083,99616.0
2023-11-03 15:30:00,151.03,151.25,150.65,150.78,278419.0,145.4987,145.7106,145.1326,145.2578,278419.0
2023-11-06 09:30:00,152.0,152.64,151.29,151.82,83500.0,146.4332,147.0497,145.7492,146.2597,83500.0
2023-11-06 10:00:00,151.92,151.94,150.97,151.36,58688.0,146.3561,146.3754,145.4409,145.8166,58688.0
2023-11-06 10:30:00,151.32,151.35,150.13,150.19,52232.0,145.7781,145.807,144.6316,144.6894,52232.0
2023-11-06 11:00:00,150.18,150.56,149.62,149.69,46818.0,144.6798,145.0459,144.1403,144.2078,46818.0
2023-11-06 11:30:00,149.72,150.6,149.6,150.59,94898.0,144.2367,145.0844,144.1211,145.0748,94898.0
2023-11-06 12:00:00,150.67,150.81,150.21,150.26,51674.0,145.1519,145.2867,144.7087,144.7569,51674.0
2023-11-06 12:30:00,150.3,150.39,149.95,150.21,42977.0,144.7954,144.8821,144.4582,144.7087,42977.0
2023-11-06 13:00:00,150.14,150.23,149.85,150.1,57972.0,144.6413,144.728,144.3619,144.6027,57972.0
2023-11-06 13:30:00,150.1,150.26,149.69,149.74,60139.0,144.6027,144.7569,144.2078,144.2559,60139.0
2023-11-06 14:00:00,149.73,149.76,148.74,148.87,144578.0,144.2463,144.2752,143.2926,143.4178,144578.0
2023-11-06 14:30:00,148.91,149.6,148.84,149.32,62384.0,143.4563,144.1211,143.3889,143.8513,62384.0
2023-11-06 15:00:00,149.29,149.55,148.85,149.52,82951.0,143.8224,144.0729,143.3985,144.044,82951.0
2023-11-06 15:30:00,149.52,149.94,149.41,149.93,281088.0,144.044,144.4486,143.938,144.439,281088.0
2023-11-07 09:30:00,148.3,148.58,145.95,146.12,127428.0,142.8687,143.1384,140.6047,140.7685,127428.0
2023-11-07 10:00:00,146.07,147.18,145.82,146.64,85641.0,140.7203,141.7897,140.4795,141.2695,85641.0
2023-11-07 10:30:00,146.59,147.03,146.02,146.18,140431.0,141.2213,141.6452,140.6722,140.8263,140431.0
2023-11-07 11:00:00,146.17,146.31,145.02,145.06,95321.0,140.8167,140.9515,139.7088,139.7473,95321.0
2023-11-07 11:30:00,145.08,145.75,144.98,145.29,69280.0,139.7666,140.4121,139.6703,139.9689,69280.0
2023-11-07 12:00:00,145.27,145.46,144.98,145.17,51998.0,139.9496,140.1327,139.6703,139.8533,51998.0
2023-11-07 12:30:00,145.11,145.13,144.74,144.98,56416.0,139.7955,139.8148,139.439,139.6703,56416.0
2023-11-07 13:00:00,145.04,146.23,144.98,146.23,84366.0,139.7281,140.8745,139.6703,140.8745,84366.0
2023-11-07 13:30:00,146.22,146.27,145.81,145.88,90535.0,140.8648,140.913,140.4699,140.5373,90535.0
2023-11-07 14:00:00,145.9,146.45,145.53,146.25,103966.0,140.5566,141.0864,140.2001,140.8937,103966.0
2023-11-07 14:30:00,146.25,146.97,145.86,145.87,88764.0,140.8937,141.5874,140.518,140.5277,88764.0
2023-11-07 15:00:00,145.87,145.99,145.34,145.69,108979.0,140.5277,140.6433,140.0171,140.3543,108979.0
2023-11-07 15:30:00,145.67,146.18,145.67,146.16,298343.0,140.335,140.8263,140.335,140.807,298343.0
2023-11-08 09:30:00,145.23,146.18,144.83,145.61,104758.0,139.9111,140.8263,139.5257,140.2772,104758.0
2023-11-08 10:00:00,145.64,145.64,144.21,144.28,113601.0,140.3061,140.3061,138.9285,138.9959,113601.0
2023-11-08 10:30:00,144.28,144.81,144.04,144.52,127472.0,138.9959,139.5065,138.7647,139.2271,127472.0
2023-11-08 11:00:00,144.54,144.95,144.13,144.6,80988.0,139.2464,139.6414,138.8514,139.3042,80988.0
2023-11-08 11:30:00,144.56,144.64,143.55,143.82,46186.0,139.2656,139.3427,138.2926,138.5527,46186.0
2023-11-08 12:00:00,143.8,143.88,143.42,143.52,39265.0,138.5335,138.6105,138.1674,138.2637,39265.0
2023-11-08 12:30:00,143.45,143.57,143.21,143.55,54319.0,138.1963,138.3119,137.9651,138.2926,54319.0
2023-11-08 13:00:00,143.51,143.74,143.17,143.37,33284.0,138.2541,138.4757,137.9265,138.1192,33284.0
2023-11-08 13:30:00,143.38,143.81,143.33,143.72,27897.0,138.1289,138.5431,138.0807,138.4564,27897.0
2023-11-08 14:00:00,143.72,143.9,143.32,143.48,52744.0,138.4564,138.6298,138.0711,138.2252,52744.0
2023-11-08 14:30:00,143.46,143.54,143.15,143.39,60108.0,138.2059,138.283,137.9073,138.1385,60108.0
2023-11-08 15:00:00,143.42,143.93,143.09,143.68,82788.0,138.1674,138.6587,137.8495,138.4179,82788.0
2023-11-08 15:30:00,143.66,143.81,143.31,143.51,280886.0,138.3986,138.5431,138.0614,138.2541,280886.0
2023-11-09 09:30:00,144.0,145.0,142.61,142.63,154460.0,138.7261,139.6895,137.3871,137.4063,154460.0
2023-11-09 10:00:00,142.59,143.83,142.52,143.71,72542.0,137.3678,138.5624,137.3004,138.4468,72542.0
2023-11-09 10:30:00,143.85,144.47,143.75,143.94,66386.0,138.5816,139.1789,138.4853,138.6683,66386.0
2023-11-09 11:00:00,143.9,143.93,142.91,143.06,55987.0,138.6298,138.6587,137.6761,137.8206,55987.0
2023-11-09 11:30:00,143.06,143.27,142.41,142.51,94515.0,137.8206,138.0229,137.1944,137.2907,94515.0
2023-11-09 12:00:00,142.45,142.8,142.23,142.73,38914.0,137.2329,137.5701,137.021,137.5027,38914.0
2023-11-09 12:30:00,142.77,142.89,142.38,142.6,35449.0,137.5412,137.6568,137.1655,137.3774,35449.0
2023-11-09 13:00:00,142.62,142.71,142.15,142.29,62366.0,137.3967,137.4834,136.9439,137.0788,62366.0
2023-11-09 13:30:00,142.23,142.23,141.87,142.1,50434.0,137.021,137.021,136.6742,136.8957,50434.0
2023-11-09 14:00:00,142.06,142.19,141.71,141.95,49684.0,136.8572,136.9824,136.52,136.7512,49684.0
2023-11-09 14:30:00,141.9,141.92,141.44,141.47,62014.0,136.7031,136.7223,136.2599,136.2888,62014.0
2023-11-09 15:00:00,141.43,142.09,141.42,141.95,67780.0,136.2503,136.8861,136.2406,136.7512,67780.0
2023-11-09 15:30:00,141.96,142.16,141.58,141.8,286427.0,136.7609,136.9535,136.3948,136.6067,286427.0
2023-11-10 09:30:00,143.4,144.07,142.97,143.83,118755.0,138.1481,138.7936,137.7339,138.5624,118755.0
2023-11-10 10:00:00,143.64,144.03,143.23,143.92,42929.0,138.3793,138.755,137.9843,138.6491,42929.0
2023-11-10 10:30:00,143.85,143.87,142.75,142.94,57036.0,138.5816,138.6009,137.5219,137.705,57036.0
2023-11-10 11:00:00,143.0,143.53,142.71,142.89,62182.0,137.7628,138.2734,137.4834,137.6568,62182.0
2023-11-10 11:30:00,142.85,143.56,142.54,143.3,60286.0,137.6183,138.3023,137.3196,138.0518,60286.0
2023-11-10 12:00:00,143.31,143.48,142.94,143.09,87884.0,138.0614,138.2252,137.705,137.8495,87884.0
2023-11-10 12:30:00,143.09,144.17,143.09,144.11,82022.0,137.8495,138.8899,137.8495,138.8321,82022.0
2023-11-10 13:00:00,144.12,144.83,144.11,144.7,84103.0,138.8418,139.5257,138.8321,139.4005,84103.0
2023-11-10 13:30:00,144.69,145.24,144.69,144.78,145154.0,139.3909,139.9207,139.3909,139.4776,145154.0
2023-11-10 14:00:00,144.82,145.42,144.68,144.81,86070.0,139.5161,140.0941,139.3812,139.5065,86070.0
2023-11-10 14:30:00,144.8,144.84,144.22,144.27,50919.0,139.4968,139.5354,138.9381,138.9863,50919.0
2023-11-10 15:00:00,144.28,144.75,144.01,144.72,74253.0,138.9959,139.4487,138.7358,139.4198,74253.0
2023-11-10 15:30:00,144.72,145.24,144.63,145.13,347451.0,139.4198,139.9207,139.3331,139.8148,347451.0
2023-11-13 09:30:00,145.07,145.51,144.48,144.99,121622.0,139.757,140.1808,139.1886,139.6799,121622.0
2023-11-13 10:00:00,145.0,145.82,144.7,145.66,120078.0,139.6895,140.4795,139.4005,140.3254,120078.0
2023-11-13 10:30:00,145.66,146.48,145.52,146.46,65558.0,140.3254,141.1153,140.1905,141.0961,65558.0
2023-11-13 11:00:00,146.41,146.46,145.98,146.37,71898.0,141.0479,141.0961,140.6336,141.0093,71898.0
2023-11-13 11:30:00,146.43,146.76,146.06,146.7,78479.0,141.0672,141.3851,140.7107,141.3273,78479.0
2023-11-13 12:00:00,146.75,146.95,146.53,146.62,67092.0,141.3754,141.5681,141.1635,141.2502,67092.0
2023-11-13 12:30:00,146.62,146.79,145.97,146.18,74439.0,141.2502,141.414,140.624,140.8263,74439.0
2023-11-13 13:00:00,146.17,146.22,145.83,145.9,47239.0,140.8167,140.8648,140.4891,140.5566,47239.0
2023-11-13 13:30:00,145.91,146.86,145.87,146.86,84577.0,140.5662,141.4814,140.5277,141.4814,84577.0
2023-11-13 14:00:00,146.86,147.12,146.75,147.08,73009.0,141.4814,141.7319,141.3754,141.6933,73009.0
2023-11-13 14:30:00,147.1,147.36,146.87,146.9,76866.0,141.7126,141.9631,141.491,141.5199,76866.0
2023-11-13 15:00:00,146.91,147.19,146.79,147.13,92892.0,141.5296,141.7993,141.414,141.7415,92892.0
2023-11-13 15:30:00,147.13,147.13,146.68,146.77,214100.0,141.7415,141.7415,141.308,141.3947,214100.0
2023-11-14 09:30:00,147.3,150.36,147.3,149.06,230325.0,141.9053,144.8532,141.9053,143.6008,230325.0
2023-11-14 10:00:00,149.13,149.3,148.2,149.27,146049.0,143.6683,143.832,142.7723,143.8031,146049.0
2023-11-14 10:30:00,149.27,150.38,149.08,150.03,156703.0,143.8031,144.8725,143.6201,144.5353,156703.0
2023-11-14 11:00:00,150.01,150.64,149.8,150.37,130902.0,144.516,145.123,144.3137,144.8629,130902.0
2023-11-14 11:30:00,150.41,150.9,150.09,150.85,80834.0,144.9014,145.3734,144.5931,145.3253,80834.0
2023-11-14 12:00:00,150.87,151.1,149.46,149.46,145196.0,145.3445,145.5661,143.9862,143.9862,145196.0
2023-11-14 12:30:00,149.49,149.87,149.04,149.24,83499.0,144.0151,144.3812,143.5816,143.7742,83499.0
2023-11-14 13:00:00,149.25,150.11,149.24,150.05,75866.0,143.7839,144.6124,143.7742,144.5546,75866.0
2023-11-14 13:30:00,150.06,150.68,149.94,150.27,80144.0,144.5642,145.1615,144.4486,144.7665,80144.0
2023-11-14 14:00:00,150.28,150.56,149.98,150.15,81610.0,144.7761,145.0459,144.4871,144.6509,81610.0
2023-11-14 14:30:00,150.14,150.49,150.13,150.42,68059.0,144.6413,144.9785,144.6316,144.911,68059.0
2023-11-14 15:00:00,150.41,150.47,150.11,150.31,80247.0,144.9014,144.9592,144.6124,144.8051,80247.0
2023-11-14 15:30:00,150.3,150.78,150.27,150.69,322534.0,144.7954,145.2578,144.7665,145.1711,322534.0
2023-11-15 09:30:00,149.73,150.52,149.3,149.77,169943.0,145.0379,145.8031,144.6214,145.0767,169943.0
2023-11-15 10:00:00,149.8,150.52,149.3,150.5,99124.0,145.1057,145.8031,144.6214,145.7838,99124.0
2023-11-15 10:30:00,150.53,152.55,150.35,152.35,252207.0,145.8128,147.7695,145.6385,147.5758,252207.0
2023-11-15 11:00:00,152.35,152.81,151.36,151.67,117528.0,147.5758,148.0214,146.6168,146.9171,117528.0
2023-11-15 11:30:00,151.68,151.81,150.95,151.6,124663.0,146.9268,147.0527,146.2197,146.8493,124663.0
2023-11-15 12:00:00,151.63,151.71,150.73,150.93,128796.0,146.8784,146.9559,146.0066,146.2003,128796.0
2023-11-15 12:30:00,150.89,151.04,150.42,150.45,103611.0,146.1616,146.3069,145.7063,145.7353,103611.0
2023-11-15 13:00:00,150.46,150.5,150.05,150.2,90198.0,145.745,145.7838,145.3479,145.4932,90198.0
2023-11-15 13:30:00,150.2,150.68,150.14,150.34,81023.0,145.4932,145.9581,145.4351,145.6288,81023.0
2023-11-15 14:00:00,150.33,150.96,150.33,150.87,91773.0,145.6191,146.2294,145.6191,146.1422,91773.0
2023-11-15 14:30:00,150.88,151.07,150.75,150.79,71868.0,146.1519,146.3359,146.0259,146.0647,71868.0
2023-11-15 15:00:00,150.79,151.03,150.35,151.01,117886.0,146.0647,146.2972,145.6385,146.2778,117886.0
2023-11-15 15:30:00,151.01,151.04,150.19,150.33,305167.0,146.2778,146.3069,145.4835,145.6191,305167.0
2023-11-16 09:30:00,148.88,150.49,148.38,148.54,131173.0,144.2145,145.7741,143.7302,143.8852,131173.0
2023-11-16 10:00:00,148.48,148.49,146.23,146.86,157072.0,143.8271,143.8368,141.6476,142.2578,157072.0
2023-11-16 10:30:00,146.8,146.86,145.83,146.3,129436.0,142.1997,142.2578,141.2601,141.7154,129436.0
2023-11-16 11:00:00,146.29,146.38,145.14,145.28,135258.0,141.7057,141.7929,140.5917,140.7274,135258.0
2023-11-16 11:30:00,145.25,145.25,144.36,144.54,132119.0,140.6983,140.6983,139.8362,140.0105,132119.0
2023-11-16 12:00:00,144.57,144.7,144.17,144.54,108952.0,140.0396,140.1655,139.6521,140.0105,108952.0
2023-11-16 12:30:00,144.5,144.89,144.35,144.47,100918.0,139.9718,140.3496,139.8265,139.9427,100918.0
2023-11-16 13:00:00,144.46,144.46,143.87,144.03,87364.0,139.9331,139.9331,139.3615,139.5165,87364.0
2023-11-16 13:30:00,144.03,144.45,143.89,144.38,83996.0,139.5165,139.9234,139.3809,139.8556,83996.0
2023-11-16 14:00:00,144.38,145.04,144.36,144.61,154349.0,139.8556,140.4949,139.8362,140.0784,154349.0
2023-11-16 14:30:00,144.63,145.03,144.61,144.7,90417.0,140.0977,140.4852,140.0784,140.1655,90417.0
2023-11-16 15:00:00,144.69,145.28,144.38,145.12,120868.0,140.1558,140.7274,139.8556,140.5724,120868.0
2023-11-16 15:30:00,145.12,145.31,144.83,145.12,252854.0,140.5724,140.7564,140.2915,140.5724,252854.0
2023-11-17 09:30:00,146.25,148.24,145.9,147.33,208234.0,141.667,143.5946,141.3279,142.7131,208234.0
2023-11-17 10:00:00,147.28,148.05,147.27,147.73,110609.0,142.6647,143.4106,142.655,143.1006,110609.0
2023-11-17 10:30:00,147.75,148.99,147.56,148.81,99976.0,143.12,144.3211,142.9359,144.1467,99976.0
2023-11-17 11:00:00,148.81,149.18,148.31,148.96,92491.0,144.1467,144.5051,143.6624,144.292,92491.0
2023-11-17 11:30:00,148.98,149.58,148.86,149.2,96870.0,144.3114,144.8926,144.1952,144.5245,96870.0
2023-11-17 12:00:00,149.21,149.95,149.2,149.94,62410.0,144.5342,145.251,144.5245,145.2413,62410.0
2023-11-17 12:30:00,149.96,150.06,149.29,149.37,62806.0,145.2607,145.3576,144.6117,144.6892,62806.0
2023-11-17 13:00:00,149.35,149.8,149.29,149.78,75769.0,144.6698,145.1057,144.6117,145.0863,75769.0
2023-11-17 13:30:00,149.87,150.27,149.72,149.79,87365.0,145.1735,145.561,145.0282,145.096,87365.0
2023-11-17 14:00:00,149.75,149.77,148.54,148.92,203762.0,145.0573,145.0767,143.8852,144.2533,203762.0
2023-11-17 14:30:00,148.93,148.98,148.51,148.53,125847.0,144.263,144.3114,143.8561,143.8755,125847.0
2023-11-17 15:00:00,148.53,148.62,147.92,148.2,189620.0,143.8755,143.9627,143.2846,143.5559,189620.0
2023-11-17 15:30:00,148.21,148.41,147.86,147.92,317766.0,143.5655,143.7593,143.2265,143.2846,317766.0
2023-11-20 09:30:00,148.91,150.64,148.54,149.85,175646.0,144.2436,145.9194,143.8852,145.1541,175646.0
2023-11-20 10:00:00,149.85,149.99,148.75,149.94,125211.0,145.1541,145.2898,144.0886,145.2413,125211.0
2023-11-20 10:30:00,149.91,150.14,149.25,149.34,127005.0,145.2123,145.4351,144.5729,144.6601,127005.0
2023-11-20 11:00:00,149.34,149.34,148.86,148.98,100241.0,144.6601,144.6601,144.1952,144.3114,100241.0
2023-11-20 11:30:00,148.94,149.51,148.87,149.34,55626.0,144.2727,144.8248,144.2049,144.6601,55626.0
2023-11-20 12:00:00,149.34,149.66,149.22,149.47,86860.0,144.6601,144.9701,144.5439,144.7861,86860.0
2023-11-20 12:30:00,149.42,149.53,148.98,149.38,48904.0,144.7376,144.8442,144.3114,144.6989,48904.0
2023-11-20 13:00:00,149.38,149.84,149.37,149.66,54809.0,144.6989,145.1445,144.6892,144.9701,54809.0
2023-11-20 13:30:00,149.68,149.78,149.34,149.67,66496.0,144.9895,145.0863,144.6601,144.9798,66496.0
2023-11-20 14:00:00,149.65,149.65,149.32,149.5,55350.0,144.9604,144.9604,144.6408,144.8151,55350.0
2023-11-20 14:30:00,149.5,149.68,149.36,149.63,69267.0,144.8151,144.9895,144.6795,144.941,69267.0
2023-11-20 15:00:00,149.64,149.8,149.4,149.8,47067.0,144.9507,145.1057,144.7182,145.1057,47067.0
2023-11-20 15:30:00,149.83,149.83,148.9,149.0,286334.0,145.1348,145.1348,144.2339,144.3308,286334.0
2023-11-21 09:30:00,147.91,148.02,146.09,146.85,101457.0,143.2749,143.3815,141.512,142.2482,101457.0
2023-11-21 10:00:00,146.85,147.25,146.17,147.25,95452.0,142.2482,142.6356,141.5895,142.6356,95452.0
2023-11-21 10:30:00,147.24,148.0,147.13,147.95,88380.0,142.6259,143.3621,142.5194,143.3137,88380.0
2023-11-21 11:00:00,147.89,148.09,146.75,147.29,95483.0,143.2556,143.4493,142.1513,142.6744,95483.0
2023-11-21 11:30:00,147.28,147.75,147.22,147.72,52114.0,142.6647,143.12,142.6066,143.0909,52114.0
2023-11-21 12:00:00,147.72,147.75,147.3,147.52,37852.0,143.0909,143.12,142.6841,142.8972,37852.0
2023-11-21 12:30:00,147.51,147.75,147.49,147.65,26146.0,142.8875,143.12,142.8681,143.0231,26146.0
2023-11-21 13:00:00,147.67,147.71,147.34,147.35,43745.0,143.0425,143.0812,142.7228,142.7325,43745.0
2023-11-21 13:30:00,147.35,147.52,147.23,147.31,43076.0,142.7325,142.8972,142.6162,142.6937,43076.0
2023-11-21 14:00:00,147.32,148.19,147.24,148.19,66768.0,142.7034,143.5462,142.6259,143.5462,66768.0
2023-11-21 14:30:00,148.19,148.21,147.61,147.96,54042.0,143.5462,143.5655,142.9843,143.3234,54042.0
2023-11-21 15:00:00,147.95,147.95,147.52,147.71,61887.0,143.3137,143.3137,142.8972,143.0812,61887.0
2023-11-21 15:30:00,147.71,148.03,147.59,147.64,197970.0,143.0812,143.3912,142.965,143.0134,197970.0
2023-11-22 09:30:00,145.0,147.99,144.06,147.94,171179.0,140.4561,143.3524,139.5456,143.304,171179.0
2023-11-22 10:00:00,147.94,147.99,146.8,147.99,92566.0,143.304,143.3524,142.1997,143.3524,92566.0
2023-11-22 10:30:00,147.92,148.61,147.62,148.25,114068.0,143.2846,143.953,142.994,143.6043,114068.0
2023-11-22 11:00:00,148.28,149.0,148.28,148.73,102997.0,143.6333,144.3308,143.6333,144.0692,102997.0
2023-11-22 11:30:00,148.73,148.86,148.18,148.78,94876.0,144.0692,144.1952,143.5365,144.1177,94876.0
2023-11-22 12:00:00,148.78,149.36,148.72,149.19,69807.0,144.1177,144.6795,144.0596,144.5148,69807.0
2023-11-22 12:30:00,149.2,149.22,148.5,148.83,83311.0,144.5245,144.5439,143.8465,144.1661,83311.0
2023-11-22 13:00:00,148.8,148.96,148.53,148.79,77759.0,144.137,144.292,143.8755,144.1274,77759.0
2023-11-22 13:30:00,148.78,149.1,148.55,149.08,60884.0,144.1177,144.4276,143.8949,144.4083,60884.0
2023-11-22 14:00:00,149.06,149.34,148.99,149.26,59252.0,144.3889,144.6601,144.3211,144.5826,59252.0
2023-11-22 14:30:00,149.22,149.25,148.77,148.9,63363.0,144.5439,144.5729,144.108,144.2339,63363.0
2023-11-22 15:00:00,148.91,149.36,148.83,149.33,70234.0,144.2436,144.6795,144.1661,144.6504,70234.0
2023-11-22 15:30:00,149.34,149.38,148.94,149.22,172888.0,144.6601,144.6989,144.2727,144.5439,172888.0
2023-11-24 09:30:00,149.79,151.51,149.55,151.19,146817.0,145.096,146.7621,144.8635,146.4522,146817.0
2023-11-24 10:00:00,151.11,151.25,149.77,150.25,130401.0,146.3747,146.5103,145.0767,145.5416,130401.0
2023-11-24 10:30:00,150.23,151.12,150.19,151.03,114015.0,145.5222,146.3843,145.4835,146.2972,114015.0
2023-11-24 11:00:00,151.04,151.04,150.25,150.46,83368.0,146.3069,146.3069,145.5416,145.745,83368.0
2023-11-24 11:30:00,150.42,150.57,149.7,149.73,77328.0,145.7063,145.8516,145.0088,145.0379,77328.0
2023-11-24 12:00:00,149.7,150.07,149.68,149.89,90272.0,145.0088,145.3673,144.9895,145.1929,90272.0
2023-11-24 12:30:00,149.87,149.87,149.36,149.54,140062.0,145.1735,145.1735,144.6795,144.8539,140062.0
2023-11-27 09:30:00,149.05,149.8,148.36,149.25,122706.0,144.3792,145.1057,143.7108,144.5729,122706.0
2023-11-27 10:00:00,149.18,149.98,149.14,149.89,83757.0,144.5051,145.2801,144.4664,145.1929,83757.0
2023-11-27 10:30:00,149.89,150.38,149.52,149.82,104664.0,145.1929,145.6675,144.8345,145.1251,104664.0
2023-11-27 11:00:00,149.81,150.08,149.64,149.98,81641.0,145.1154,145.3769,144.9507,145.2801,81641.0
2023-11-27 11:30:00,150.0,150.03,149.45,149.72,62857.0,145.2994,145.3285,144.7667,145.0282,62857.0
2023-11-27 12:00:00,149.71,149.74,149.08,149.17,54463.0,145.0185,145.0476,144.4083,144.4955,54463.0
2023-11-27 12:30:00,149.15,149.38,148.96,148.97,58868.0,144.4761,144.6989,144.292,144.3017,58868.0
2023-11-27 13:00:00,148.96,149.75,148.85,149.56,58485.0,144.292,145.0573,144.1855,144.8732,58485.0
2023-11-27 13:30:00,149.53,149.69,149.28,149.44,56013.0,144.8442,144.9992,144.602,144.757,56013.0
2023-11-27 14:00:00,149.46,149.73,149.44,149.48,51461.0,144.7764,145.0379,144.757,144.7957,51461.0
2023-11-27 14:30:00,149.49,149.79,149.41,149.79,62175.0,144.8054,145.096,144.7279,145.096,62175.0
2023-11-27 15:00:00,149.84,150.39,149.8,150.33,100633.0,145.1445,145.6772,145.1057,145.6191,100633.0
2023-11-27 15:30:00,150.34,150.7,150.3,150.54,250380.0,145.6288,145.9775,145.59,145.8225,250380.0
2023-11-28 09:30:00,151.0,151.79,150.37,151.71,202298.0,146.2681,147.0334,145.6578,146.9559,202298.0
2023-11-28 10:00:00,151.72,151.9,150.93,151.47,127213.0,146.9655,147.1399,146.2003,146.7234,127213.0
2023-11-28 10:30:00,151.5,152.28,151.47,152.25,121486.0,146.7524,147.508,146.7234,147.4789,121486.0
2023-11-28 11:00:00,152.25,152.57,152.09,152.21,88343.0,147.4789,147.7889,147.324,147.4402,88343.0
2023-11-28 11:30:00,152.19,152.39,151.56,151.59,77862.0,147.4208,147.6145,146.8106,146.8396,77862.0
2023-11-28 12:00:00,151.6,151.67,150.71,150.74,84503.0,146.8493,146.9171,145.9872,146.0163,84503.0
2023-11-28 12:30:00,150.72,150.82,150.38,150.46,61046.0,145.9969,146.0937,145.6675,145.745,61046.0
2023-11-28 13:00:00,150.44,150.48,150.12,150.33,69501.0,145.7257,145.7644,145.4157,145.6191,69501.0
2023-11-28 13:30:00,150.34,150.62,150.16,150.54,72828.0,145.6288,145.9,145.4544,145.8225,72828.0
2023-11-28 14:00:00,150.53,150.59,150.14,150.31,94358.0,145.8128,145.871,145.4351,145.5997,94358.0
2023-11-28 14:30:00,150.29,150.47,150.26,150.26,72073.0,145.5804,145.7547,145.5513,145.5513,72073.0
2023-11-28 15:00:00,150.26,150.36,150.01,150.03,90423.0,145.5513,145.6482,145.3091,145.3285,90423.0
2023-11-28 15:30:00,150.02,150.27,149.83,149.98,214887.0,145.3188,145.561,145.1348,145.2801,214887.0
2023-11-29 09:30:00,151.31,152.26,149.78,150.0,167433.0,146.5684,147.4886,145.0863,145.2994,167433.0
2023-11-29 10:00:00,150.08,150.55,149.62,149.95,95965.0,145.3769,145.8322,144.9314,145.251,95965.0
2023-11-29 10:30:00,149.96,149.96,148.63,148.77,134576.0,145.2607,145.2607,143.9724,144.108,134576.0
2023-11-29 11:00:00,148.75,149.5,148.43,148.43,136751.0,144.0886,144.8151,143.7786,143.7786,136751.0
2023-11-29 11:30:00,148.41,148.9,148.29,148.66,90138.0,143.7593,144.2339,143.643,144.0014,90138.0
2023-11-29 12:00:00,148.67,149.05,148.62,148.95,92170.0,144.0111,144.3792,143.9627,144.2823,92170.0
2023-11-29 12:30:00,148.92,149.31,148.68,149.12,59077.0,144.2533,144.6311,144.0208,144.447,59077.0
2023-11-29 13:00:00,149.16,149.33,148.92,149.27,60403.0,144.4858,144.6504,144.2533,144.5923,60403.0
2023-11-29 13:30:00,149.29,149.43,149.08,149.32,54180.0,144.6117,144.7473,144.4083,144.6408,54180.0
2023-11-29 14:00:00,149.31,149.46,149.12,149.2,60020.0,144.6311,144.7764,144.447,144.5245,60020.0
2023-11-29 14:30:00,149.19,149.3,148.57,148.68,70003.0,144.5148,144.6214,143.9143,144.0208,70003.0
2023-11-29 15:00:00,148.7,148.86,147.51,147.61,150914.0,144.0402,144.1952,142.8875,142.9843,150914.0
2023-11-29 15:30:00,147.64,147.86,147.16,147.42,344096.0,143.0134,143.2265,142.5484,142.8003,344096.0
2023-11-30 09:30:00,148.42,151.42,148.12,151.23,190547.0,143.769,146.6749,143.4784,146.4909,190547.0
2023-11-30 10:00:00,151.28,151.63,150.56,150.68,135701.0,146.5393,146.8784,145.8419,145.9581,135701.0
2023-11-30 10:30:00,150.73,150.73,149.06,149.17,131722.0,146.0066,146.0066,144.3889,144.4955,131722.0
2023-11-30 11:00:00,149.12,149.29,147.26,147.63,115495.0,144.447,144.6117,142.6453,143.0037,115495.0
2023-11-30 11:30:00,147.63,148.46,147.5,148.09,106563.0,143.0037,143.8077,142.8778,143.4493,106563.0
2023-11-30 12:00:00,148.11,149.41,148.0,149.4,109168.0,143.4687,144.7279,143.3621,144.7182,109168.0
2023-11-30 12:30:00,149.41,149.55,149.0,149.21,109918.0,144.7279,144.8635,144.3308,144.5342,109918.0
2023-11-30 13:00:00,149.22,149.77,149.21,149.35,55359.0,144.5439,145.0767,144.5342,144.6698,55359.0
2023-11-30 13:30:00,149.31,150.04,149.21,150.02,63347.0,144.6311,145.3382,144.5342,145.3188,63347.0
2023-11-30 14:00:00,150.0,150.3,149.61,150.09,71815.0,145.2994,145.59,144.9217,145.3866,71815.0
2023-11-30 14:30:00,150.12,150.14,149.56,149.79,121192.0,145.4157,145.4351,144.8732,145.096,121192.0
2023-11-30 15:00:00,149.8,149.8,149.32,149.48,131636.0,145.1057,145.1057,144.6408,144.7957,131636.0
2023-11-30 15:30:00,149.49,149.61,148.86,149.21,568632.0,144.8054,144.9217,144.1952,144.5342,568632.0
2023-12-01 09:30:00,148.78,151.08,148.44,150.74,208246.0,144.1177,146.3456,143.7883,146.0163,208246.0
2023-12-01 10:00:00,150.82,152.0,150.71,151.51,142411.0,146.0937,147.2368,145.9872,146.7621,142411.0
2023-12-01 10:30:00,151.58,152.47,151.14,152.46,103261.0,146.8299,147.692,146.4037,147.6824,103261.0
2023-12-01 11:00:00,152.46,153.32,152.09,153.23,102150.0,147.6824,148.5154,147.324,148.4282,102150.0
2023-12-01 11:30:00,153.28,153.28,152.65,153.21,90171.0,148.4767,148.4767,147.8664,148.4089,90171.0
2023-12-01 12:00:00,153.22,153.56,153.15,153.35,88830.0,148.4185,148.7479,148.3507,148.5445,88830.0
2023-12-01 12:30:00,153.34,153.77,153.29,153.61,72498.0,148.5348,148.9513,148.4863,148.7963,72498.0
2023-12-01 13:00:00,153.6,153.63,151.78,151.8,112622.0,148.7866,148.8157,147.0237,147.043,112622.0
2023-12-01 13:30:00,151.78,152.32,151.48,151.69,120563.0,147.0237,147.5467,146.7331,146.9365,120563.0
2023-12-01 14:00:00,151.68,152.59,151.67,151.79,87020.0,146.9268,147.8083,146.9171,147.0334,87020.0
2023-12-01 14:30:00,151.75,151.93,151.26,151.46,168575.0,146.9946,147.169,146.52,146.7137,168575.0
2023-12-01 15:00:00,151.45,151.74,151.4,151.54,148867.0,146.704,146.9849,146.6556,146.7912,148867.0
2023-12-01 15:30:00,151.52,151.68,151.14,151.42,376830.0,146.7718,146.9268,146.4037,146.6749,376830.0
2023-12-04 09:30:00,150.0,151.98,148.93,149.64,166249.0,145.2994,147.2174,144.263,144.9507,166249.0
2023-12-04 10:00:00,149.59,150.02,148.46,149.99,184617.0,144.9023,145.3188,143.8077,145.2898,184617.0
2023-12-04 10:30:00,150.0,151.82,149.79,151.36,163632.0,145.2994,147.0624,145.096,146.6168,163632.0
2023-12-04 11:00:00,151.32,151.32,149.67,150.45,111414.0,146.5781,146.5781,144.9798,145.7353,111414.0
2023-12-04 11:30:00,150.44,151.05,150.4,150.75,55646.0,145.7257,146.3165,145.6869,146.0259,55646.0
2023-12-04 12:00:00,150.77,151.67,150.74,151.61,55621.0,146.0453,146.9171,146.0163,146.859,55621.0
2023-12-04 12:30:00,151.61,151.89,151.31,151.74,92029.0,146.859,147.1302,146.5684,146.9849,92029.0
2023-12-04 13:00:00,151.72,151.84,151.48,151.52,81253.0,146.9655,147.0818,146.7331,146.7718,81253.0
2023-12-04 13:30:00,151.53,151.86,151.05,151.18,75828.0,146.7815,147.1012,146.3165,146.4425,75828.0
2023-12-04 14:00:00,151.2,151.63,151.02,151.2,58814.0,146.4618,146.8784,146.2875,146.4618,58814.0
2023-12-04 14:30:00,151.22,151.67,151.07,151.63,90913.0,146.4812,146.9171,146.3359,146.8784,90913.0
2023-12-04 15:00:00,151.65,151.67,151.36,151.4,75812.0,146.8977,146.9171,146.6168,146.6556,75812.0
2023-12-04 15:30:00,151.4,151.6,150.88,151.39,296737.0,146.6556,146.8493,146.1519,146.6459,296737.0
2023-12-05 09:30:00,151.44,152.5,150.97,152.13,139549.0,146.6943,147.7211,146.239,147.3627,139549.0
2023-12-05 10:00:00,152.12,152.96,151.78,152.16,152249.0,147.353,148.1667,147.0237,147.3918,152249.0
2023-12-05 10:30:00,152.22,152.36,151.03,152.22,107007.0,147.4499,147.5855,146.2972,147.4499,107007.0
2023-12-05 11:00:00,152.22,152.84,152.03,152.76,128523.0,147.4499,148.0504,147.2658,147.973,128523.0
2023-12-05 11:30:00,152.74,153.02,152.08,152.29,100018.0,147.9536,148.2248,147.3143,147.5177,100018.0
2023-12-05 12:00:00,152.23,152.43,150.51,151.0,72967.0,147.4596,147.6533,145.7935,146.2681,72967.0
2023-12-05 12:30:00,151.02,151.77,150.97,151.7,70592.0,146.2875,147.014,146.239,146.9462,70592.0
2023-12-05 13:00:00,151.7,151.86,151.33,151.33,69126.0,146.9462,147.1012,146.5878,146.5878,69126.0
2023-12-05 13:30:00,151.36,151.66,151.05,151.12,64806.0,146.6168,146.9074,146.3165,146.3843,64806.0
2023-12-05 14:00:00,151.13,151.35,150.65,150.71,55480.0,146.394,146.6071,145.9291,145.9872,55480.0
2023-12-05 14:30:00,150.73,150.97,150.41,150.42,62851.0,146.0066,146.239,145.6966,145.7063,62851.0
2023-12-05 15:00:00,150.43,150.51,149.44,149.49,136550.0,145.716,145.7935,144.757,144.8054,136550.0
2023-12-05 15:30:00,149.48,149.6,148.62,148.94,319438.0,144.7957,144.912,143.9627,144.2727,319438.0
2023-12-06 09:30:00,147.76,147.76,145.8,146.09,265564.0,143.1296,143.1296,141.2311,141.512,265564.0
2023-12-06 10:00:00,146.09,146.98,145.55,146.52,192638.0,141.512,142.3741,140.9889,141.9285,192638.0
2023-12-06 10:30:00,146.53,146.69,145.37,145.47,169189.0,141.9382,142.0932,140.8145,140.9114,169189.0
2023-12-06 11:00:00,145.44,145.56,144.59,145.32,124638.0,140.8823,140.9986,140.059,140.7661,124638.0
2023-12-06 11:30:00,145.3,145.3,144.24,144.39,180612.0,140.7467,140.7467,139.7199,139.8652,180612.0
2023-12-06 12:00:00,144.39,144.81,144.01,144.09,97549.0,139.8652,140.2721,139.4972,139.5746,97549.0
2023-12-06 12:30:00,144.07,145.09,144.01,144.82,101173.0,139.5553,140.5433,139.4972,140.2818,101173.0
2023-12-06 13:00:00,144.82,145.35,144.67,145.2,91751.0,140.2818,140.7952,140.1365,140.6499,91751.0
2023-12-06 13:30:00,145.2,145.63,145.03,145.16,94696.0,140.6499,141.0664,140.4852,140.6111,94696.0
2023-12-06 14:00:00,145.16,145.35,144.06,144.2,107422.0,140.6111,140.7952,139.5456,139.6812,107422.0
2023-12-06 14:30:00,144.22,144.32,143.65,143.78,182309.0,139.7006,139.7974,139.1484,139.2744,182309.0
2023-12-06 15:00:00,143.74,143.85,143.22,143.39,129090.0,139.2356,139.3422,138.7319,138.8966,129090.0
2023-12-06 15:30:00,143.36,143.52,143.09,143.18,352917.0,138.8675,139.0225,138.606,138.6932,352917.0
2023-12-07 09:30:00,143.61,145.0,143.38,144.81,193171.0,139.1097,140.4561,138.8869,140.2721,193171.0
2023-12-07 10:00:00,144.75,144.83,144.15,144.44,153258.0,140.214,140.2915,139.6328,139.9137,153258.0
2023-12-07 10:30:00,144.47,144.94,143.6,143.62,179850.0,139.9427,140.398,139.1,139.1194,179850.0
2023-12-07 11:00:00,143.63,143.81,142.82,142.91,111148.0,139.1291,139.3034,138.3444,138.4316,111148.0
2023-12-07 11:30:00,142.93,142.93,142.33,142.52,93978.0,138.451,138.451,137.8698,138.0538,93978.0
2023-12-07 12:00:00,142.53,142.64,141.63,142.03,157781.0,138.0635,138.1701,137.1917,137.5792,157781.0
2023-12-07 12:30:00,142.04,142.16,141.41,141.58,109694.0,137.5889,137.7051,136.9786,137.1433,109694.0
2023-12-07 13:00:00,141.56,142.02,141.3,141.95,97110.0,137.1239,137.5695,136.8721,137.5017,97110.0
2023-12-07 13:30:00,141.94,142.1,141.52,141.52,109597.0,137.492,137.647,137.0852,137.0852,109597.0
2023-12-07 14:00:00,141.52,141.96,141.44,141.75,121955.0,137.0852,137.5114,137.0077,137.308,121955.0
2023-12-07 14:30:00,141.78,142.07,141.29,141.44,119281.0,137.337,137.6179,136.8624,137.0077,119281.0
2023-12-07 15:00:00,141.44,141.62,141.17,141.49,144651.0,137.0077,137.182,136.7462,137.0561,144651.0
2023-12-07 15:30:00,141.49,141.65,140.97,141.59,441709.0,137.0561,137.2111,136.5524,137.153,441709.0
2023-12-08 09:30:00,142.61,143.65,142.16,143.47,220677.0,138.141,139.1484,137.7051,138.9741,220677.0
2023-12-08 10:00:00,143.5,144.15,143.31,143.38,143507.0,139.0031,139.6328,138.8191,138.8869,143507.0
2023-12-08 10:30:00,143.38,144.09,143.04,143.04,137726.0,138.8869,139.5746,138.5576,138.5576,137726.0
2023-12-08 11:00:00,143.08,143.28,142.13,142.53,148403.0,138.5963,138.79,137.6761,138.0635,148403.0
2023-12-08 11:30:00,142.5,142.73,142.13,142.71,115180.0,138.0345,138.2573,137.6761,138.2379,115180.0
2023-12-08 12:00:00,142.73,142.78,142.06,142.77,93470.0,138.2573,138.3057,137.6083,138.296,93470.0
2023-12-08 12:30:00,142.74,142.91,142.46,142.64,103666.0,138.267,138.4316,137.9957,138.1701,103666.0
2023-12-08 13:00:00,142.62,142.96,142.47,142.84,80351.0,138.1507,138.4801,138.0054,138.3638,80351.0
2023-12-08 13:30:00,142.86,143.04,142.52,142.64,110528.0,138.3832,138.5576,138.0538,138.1701,110528.0
2023-12-08 14:00:00,142.59,142.9,142.5,142.74,109216.0,138.1217,138.4219,138.0345,138.267,109216.0
2023-12-08 14:30:00,142.74,142.74,142.26,142.65,110251.0,138.267,138.267,137.802,138.1798,110251.0
2023-12-08 15:00:00,142.65,142.77,142.46,142.64,103954.0,138.1798,138.296,137.9957,138.1701,103954.0
2023-12-08 15:30:00,142.65,143.04,142.59,143.04,264294.0,138.1798,138.5576,138.1217,138.5576,264294.0
2023-12-11 09:30:00,142.5,144.14,142.27,142.96,185390.0,138.0345,139.6231,137.8117,138.4801,185390.0
2023-12-11 10:00:00,142.98,143.89,142.37,143.89,140310.0,138.4994,139.3809,137.9085,139.3809,140310.0
2023-12-11 10:30:00,143.89,144.66,143.61,144.03,152651.0,139.3809,140.1268,139.1097,139.5165,152651.0
2023-12-11 11:00:00,144.0,144.71,143.95,144.68,119142.0,139.4875,140.1752,139.439,140.1462,119142.0
2023-12-11 11:30:00,144.69,144.74,144.16,144.42,102399.0,140.1558,140.2043,139.6425,139.8943,102399.0
2023-12-11 12:00:00,144.43,144.44,143.66,144.0,114436.0,139.904,139.9137,139.1581,139.4875,114436.0
2023-12-11 12:30:00,143.96,144.32,143.92,144.06,76829.0,139.4487,139.7974,139.41,139.5456,76829.0
2023-12-11 13:00:00,144.06,144.24,143.96,144.13,76837.0,139.5456,139.7199,139.4487,139.6134,76837.0
2023-12-11 13:30:00,144.14,144.52,144.02,144.52,73796.0,139.6231,139.9912,139.5068,139.9912,73796.0
2023-12-11 14:00:00,144.53,144.7,144.24,144.66,73613.0,140.0009,140.1655,139.7199,140.1268,73613.0
2023-12-11 14:30:00,144.63,144.69,144.05,144.08,103667.0,140.0977,140.1558,139.5359,139.565,103667.0
2023-12-11 15:00:00,144.05,144.43,143.94,144.37,145941.0,139.5359,139.904,139.4293,139.8459,145941.0
2023-12-11 15:30:00,144.38,144.38,143.74,143.86,253336.0,139.8556,139.8556,139.2356,139.3519,253336.0
2023-12-12 09:30:00,142.53,143.0,141.45,142.61,150423.0,138.0635,138.5188,137.0174,138.141,150423.0
2023-12-12 10:00:00,142.6,143.46,142.36,143.05,149894.0,138.1313,138.9644,137.8989,138.5672,149894.0
2023-12-12 10:30:00,143.03,143.92,143.0,143.37,122831.0,138.5479,139.41,138.5188,138.8772,122831.0
2023-12-12 11:00:00,143.36,143.36,142.04,142.19,147531.0,138.8675,138.8675,137.5889,137.7342,147531.0
2023-12-12 11:30:00,142.17,142.82,142.08,142.65,77171.0,137.7148,138.3444,137.6276,138.1798,77171.0
2023-12-12 12:00:00,142.58,142.83,142.24,142.81,69067.0,138.112,138.3541,137.7826,138.3348,69067.0
2023-12-12 12:30:00,142.77,142.88,142.1,142.13,74496.0,138.296,138.4026,137.647,137.6761,74496.0
2023-12-12 13:00:00,142.11,142.82,142.02,142.8,99672.0,137.6567,138.3444,137.5695,138.3251,99672.0
2023-12-12 13:30:00,142.81,143.11,142.72,142.86,64755.0,138.3348,138.6254,138.2476,138.3832,64755.0
2023-12-12 14:00:00,142.84,143.47,142.69,143.36,82247.0,138.3638,138.9741,138.2185,138.8675,82247.0
2023-12-12 14:30:00,143.35,143.7,143.26,143.47,69379.0,138.8578,139.1969,138.7707,138.9741,69379.0
2023-12-12 15:00:00,143.5,143.97,143.49,143.53,98970.0,139.0031,139.4584,138.9934,139.0322,98970.0
2023-12-12 15:30:00,143.55,143.68,143.11,143.39,281461.0,139.0516,139.1775,138.6254,138.8966,281461.0
2023-12-13 09:30:00,143.21,143.77,142.63,143.36,135740.0,138.7222,139.2647,138.1604,138.8675,135740.0
2023-12-13 10:00:00,143.54,143.54,142.57,142.85,105389.0,139.0419,139.0419,138.1023,138.3735,105389.0
2023-12-13 10:30:00,142.91,145.39,142.89,145.14,164976.0,138.4316,140.8339,138.4123,140.5917,164976.0
2023-12-13 11:00:00,145.18,145.59,144.8,145.08,124480.0,140.6305,141.0276,140.2624,140.5336,124480.0
2023-12-13 11:30:00,145.07,145.41,144.94,145.04,104064.0,140.5239,140.8533,140.398,140.4949,104064.0
2023-12-13 12:00:00,145.03,145.29,144.3,144.59,104459.0,140.4852,140.737,139.7781,140.059,104459.0
2023-12-13 12:30:00,144.59,144.96,144.53,144.94,63210.0,140.059,140.4174,140.0009,140.398,63210.0
2023-12-13 13:00:00,144.91,145.17,144.72,145.16,67295.0,140.369,140.6208,140.1849,140.6111,67295.0
2023-12-13 13:30:00,145.17,145.27,144.82,145.17,67790.0,140.6208,140.7177,140.2818,140.6208,67790.0
2023-12-13 14:00:00,145.23,145.9,144.87,145.37,149549.0,140.6789,141.3279,140.3302,140.8145,149549.0
2023-12-13 14:30:00,145.37,145.83,145.16,145.77,83375.0,140.8145,141.2601,140.6111,141.202,83375.0
2023-12-13 15:00:00,145.75,146.46,145.16,146.27,130187.0,141.1826,141.8704,140.6111,141.6863,130187.0
2023-12-13 15:30:00,146.25,146.8,146.0,146.67,351669.0,141.667,142.1997,141.4248,142.0738,351669.0
2023-12-14 09:30:00,149.06,149.28,147.32,148.6,356965.0,144.3889,144.602,142.7034,143.9433,356965.0
2023-12-14 10:00:00,148.46,149.56,148.34,148.69,150752.0,143.8077,144.8732,143.6915,144.0305,150752.0
2023-12-14 10:30:00,148.69,149.22,148.45,148.64,117162.0,144.0305,144.5439,143.798,143.9821,117162.0
2023-12-14 11:00:00,148.61,149.37,148.51,148.87,109158.0,143.953,144.6892,143.8561,144.2049,109158.0
2023-12-14 11:30:00,148.89,149.94,148.88,149.9,81850.0,144.2242,145.2413,144.2145,145.2026,81850.0
2023-12-14 12:00:00,149.88,150.23,149.26,149.41,90904.0,145.1832,145.5222,144.5826,144.7279,90904.0
2023-12-14 12:30:00,149.35,149.68,149.25,149.47,58155.0,144.6698,144.9895,144.5729,144.7861,58155.0
2023-12-14 13:00:00,149.45,149.46,149.01,149.34,65447.0,144.7667,144.7764,144.3405,144.6601,65447.0
2023-12-14 13:30:00,149.33,149.57,148.95,149.29,80485.0,144.6504,144.8829,144.2823,144.6117,80485.0
2023-12-14 14:00:00,149.29,149.63,149.09,149.27,81047.0,144.6117,144.941,144.418,144.5923,81047.0
2023-12-14 14:30:00,149.25,150.39,149.25,150.36,105073.0,144.5729,145.6772,144.5729,145.6482,105073.0
2023-12-14 15:00:00,150.38,150.74,150.33,150.5,125929.0,145.6675,146.0163,145.6191,145.7838,125929.0
2023-12-14 15:30:00,150.49,150.89,150.28,150.88,397325.0,145.7741,146.1616,145.5707,146.1519,397325.0
2023-12-15 09:30:00,145.71,149.5,144.51,147.47,712392.0,141.1439,144.8151,139.9815,142.8487,712392.0
2023-12-15 10:00:00,147.49,148.03,146.85,147.5,228581.0,142.8681,143.3912,142.2482,142.8778,228581.0
2023-12-15 10:30:00,147.5,148.19,147.19,147.42,194057.0,142.8778,143.5462,142.5775,142.8003,194057.0
2023-12-15 11:00:00,147.44,147.69,147.25,147.39,146792.0,142.8197,143.0618,142.6356,142.7712,146792.0
2023-12-15 11:30:00,147.39,147.39,146.63,147.03,143112.0,142.7712,142.7712,142.0351,142.4225,143112.0
2023-12-15 12:00:00,147.03,148.13,147.03,147.42,112230.0,142.4225,143.488,142.4225,142.8003,112230.0
2023-12-15 12:30:00,147.47,147.7,147.1,147.65,103012.0,142.8487,143.0715,142.4903,143.0231,103012.0
2023-12-15 13:00:00,147.6,147.85,147.31,147.78,146527.0,142.9747,143.2168,142.6937,143.149,146527.0
2023-12-15 13:30:00,147.82,148.43,147.79,148.42,98743.0,143.1878,143.7786,143.1587,143.769,98743.0
2023-12-15 14:00:00,148.42,148.5,147.78,148.26,89765.0,143.769,143.8465,143.149,143.614,89765.0
2023-12-15 14:30:00,148.26,148.37,148.0,148.18,101111.0,143.614,143.7205,143.3621,143.5365,101111.0
2023-12-15 15:00:00,148.2,148.49,148.1,148.15,121345.0,143.5559,143.8368,143.459,143.5074,121345.0
2023-12-15 15:30:00,148.15,148.85,147.47,148.38,575131.0,143.5074,144.1855,142.8487,143.7302,575131.0
2023-12-18 09:30:00,150.93,152.0,150.38,151.81,235555.0,146.2003,147.2368,145.6675,147.0527,235555.0
2023-12-18 10:00:00,151.8,152.7,151.75,152.49,155031.0,147.043,147.9148,146.9946,147.7114,155031.0
2023-12-18 10:30:00,152.41,152.65,151.62,152.62,97209.0,147.6339,147.8664,146.8687,147.8373,97209.0
2023-12-18 11:00:00,152.63,153.07,152.25,152.25,86414.0,147.847,148.2732,147.4789,147.4789,86414.0
2023-12-18 11:30:00,152.25,152.54,151.92,152.19,91266.0,147.4789,147.7598,147.1593,147.4208,91266.0
2023-12-18 12:00:00,152.16,152.66,151.79,152.63,57725.0,147.3918,147.8761,147.0334,147.847,57725.0
2023-12-18 12:30:00,152.65,152.71,151.77,151.86,61823.0,147.8664,147.9245,147.014,147.1012,61823.0
2023-12-18 13:00:00,151.83,152.03,151.59,151.92,79179.0,147.0721,147.2658,146.8396,147.1593,79179.0
2023-12-18 13:30:00,151.91,151.92,151.31,151.5,58915.0,147.1496,147.1593,146.5684,146.7524,58915.0
2023-12-18 14:00:00,151.48,151.53,150.81,151.36,94088.0,146.7331,146.7815,146.0841,146.6168,94088.0
2023-12-18 14:30:00,151.34,151.86,151.17,151.75,53448.0,146.5975,147.1012,146.4328,146.9946,53448.0
2023-12-18 15:00:00,151.72,151.75,151.4,151.66,57901.0,146.9655,146.9946,146.6556,146.9074,57901.0
2023-12-18 15:30:00,151.66,151.95,151.45,151.79,196937.0,146.9074,147.1883,146.704,147.0334,196937.0
2023-12-19 09:30:00,151.87,152.88,151.57,151.63,111727.0,147.1108,148.0892,146.8202,146.8784,111727.0
2023-12-19 10:00:00,151.61,152.08,150.97,151.49,81770.0,146.859,147.3143,146.239,146.7428,81770.0
2023-12-19 10:30:00,151.37,152.5,151.15,152.31,44698.0,146.6265,147.7211,146.4134,147.5371,44698.0
2023-12-19 11:00:00,152.32,152.88,152.01,152.67,55567.0,147.5467,148.0892,147.2465,147.8858,55567.0
2023-12-19 11:30:00,152.66,152.97,152.53,152.75,27425.0,147.8761,148.1764,147.7502,147.9633,27425.0
2023-12-19 12:00:00,152.71,153.17,152.66,153.02,60691.0,147.9245,148.3701,147.8761,148.2248,60691.0
2023-12-19 12:30:00,153.02,153.13,152.68,153.08,46158.0,148.2248,148.3314,147.8955,148.2829,46158.0
2023-12-19 13:00:00,153.04,153.24,152.76,152.98,36528.0,148.2442,148.4379,147.973,148.1861,36528.0
2023-12-19 13:30:00,152.97,153.2,152.78,152.87,38438.0,148.1764,148.3992,147.9923,148.0795,38438.0
2023-12-19 14:00:00,152.85,153.42,152.82,153.41,61062.0,148.0601,148.6123,148.0311,148.6026,61062.0
2023-12-19 14:30:00,153.41,153.53,153.2,153.5,42720.0,148.6026,148.7188,148.3992,148.6898,42720.0
2023-12-19 15:00:00,153.5,153.51,153.01,153.39,81268.0,148.6898,148.6995,148.2151,148.5832,81268.0
2023-12-19 15:30:00,153.39,153.84,153.16,153.84,213200.0,148.5832,149.0191,148.3604,149.0191,213200.0
2023-12-20 09:30:00,154.33,154.97,153.6,154.89,112155.0,149.4938,150.1137,148.7866,150.0362,112155.0
2023-12-20 10:00:00,154.89,156.07,154.88,155.72,154009.0,150.0362,151.1792,150.0265,150.8402,154009.0
2023-12-20 10:30:00,155.63,155.72,154.73,155.36,99539.0,150.753,150.8402,149.8812,150.4915,99539.0
2023-12-20 11:00:00,155.36,156.19,155.33,155.95,120442.0,150.4915,151.2955,150.4624,151.063,120442.0
2023-12-20 11:30:00,155.94,155.97,155.45,155.71,123635.0,151.0533,151.0824,150.5787,150.8305,123635.0
2023-12-20 12:00:00,155.65,155.95,155.3,155.93,108972.0,150.7724,151.063,150.4334,151.0436,108972.0
2023-12-20 12:30:00,155.95,156.28,155.82,155.91,59296.0,151.063,151.3826,150.9371,151.0242,59296.0
2023-12-20 13:00:00,155.89,156.16,155.45,155.72,74529.0,151.0049,151.2664,150.5787,150.8402,74529.0
2023-12-20 13:30:00,155.74,155.86,155.36,155.68,56080.0,150.8596,150.9758,150.4915,150.8015,56080.0
2023-12-20 14:00:00,155.69,155.7,155.15,155.27,72435.0,150.8111,150.8208,150.2881,150.4043,72435.0
2023-12-20 14:30:00,155.28,155.57,154.14,154.25,127653.0,150.414,150.6949,149.3097,149.4163,127653.0
2023-12-20 15:00:00,154.22,154.53,153.63,153.78,160258.0,149.3872,149.6875,148.8157,148.961,160258.0
2023-12-20 15:30:00,153.8,154.28,153.42,153.64,293625.0,148.9804,149.4453,148.6123,148.8254,293625.0
2023-12-21 09:30:00,153.65,155.11,153.02,153.81,115565.0,148.8351,150.2493,148.2248,148.9901,115565.0
2023-12-21 10:00:00,153.78,154.38,153.32,153.63,83206.0,148.961,149.5422,148.5154,148.8157,83206.0
2023-12-21 10:30:00,153.72,153.8,152.44,152.59,88704.0,148.9029,148.9804,147.663,147.8083,88704.0
2023-12-21 11:00:00,152.63,152.8,152.34,152.65,54255.0,147.847,148.0117,147.5661,147.8664,54255.0
2023-12-21 11:30:00,152.64,152.72,151.97,151.99,48466.0,147.8567,147.9342,147.2077,147.2271,48466.0
2023-12-21 12:00:00,151.99,152.1,151.39,151.66,85828.0,147.2271,147.3336,146.6459,146.9074,85828.0
2023-12-21 12:30:00,151.6,152.01,151.47,151.68,51649.0,146.8493,147.2465,146.7234,146.9268,51649.0
2023-12-21 13:00:00,151.72,151.89,151.55,151.78,55142.0,146.9655,147.1302,146.8009,147.0237,55142.0
2023-12-21 13:30:00,151.8,152.17,151.76,151.98,40321.0,147.043,147.4014,147.0043,147.2174,40321.0
2023-12-21 14:00:00,151.98,152.19,151.79,152.06,57609.0,147.2174,147.4208,147.0334,147.2949,57609.0
2023-12-21 14:30:00,152.05,152.29,151.74,151.9,43132.0,147.2852,147.5177,146.9849,147.1399,43132.0
2023-12-21 15:00:00,151.89,152.35,151.42,152.33,72894.0,147.1302,147.5758,146.6749,147.5564,72894.0
2023-12-21 15:30:00,152.33,152.7,152.04,152.67,211713.0,147.5564,147.9148,147.2755,147.8858,211713.0
2023-12-22 09:30:00,153.85,154.18,152.86,152.88,139730.0,149.0288,149.3485,148.0698,148.0892,139730.0
2023-12-22 10:00:00,152.94,153.33,152.11,152.56,223997.0,148.1473,148.5251,147.3433,147.7792,223997.0
2023-12-22 10:30:00,152.54,152.63,150.95,151.19,94770.0,147.7598,147.847,146.2197,146.4522,94770.0
2023-12-22 11:00:00,151.19,151.89,151.03,151.83,86627.0,146.4522,147.1302,146.2972,147.0721,86627.0
2023-12-22 11:30:00,151.9,152.05,151.23,151.72,48923.0,147.1399,147.2852,146.4909,146.9655,48923.0
2023-12-22 12:00:00,151.71,151.77,151.52,151.68,50178.0,146.9559,147.014,146.7718,146.9268,50178.0
2023-12-22 12:30:00,151.64,151.79,151.56,151.74,51173.0,146.8881,147.0334,146.8106,146.9849,51173.0
2023-12-22 13:00:00,151.79,152.31,151.79,152.11,31425.0,147.0334,147.5371,147.0334,147.3433,31425.0
2023-12-22 13:30:00,152.09,152.27,151.98,152.04,39987.0,147.324,147.4983,147.2174,147.2755,39987.0
2023-12-22 14:00:00,152.02,152.25,151.14,151.16,41814.0,147.2561,147.4789,146.4037,146.4231,41814.0
2023-12-22 14:30:00,151.11,151.28,150.85,151.01,57240.0,146.3747,146.5393,146.1228,146.2778,57240.0
2023-12-22 15:00:00,151.11,151.57,150.86,151.57,82896.0,146.3747,146.8202,146.1325,146.8202,82896.0
2023-12-22 15:30:00,151.57,151.57,150.78,150.86,170986.0,146.8202,146.8202,146.055,146.1325,170986.0
2023-12-26 09:30:00,151.82,151.82,150.67,151.04,58151.0,147.0624,147.0624,145.9484,146.3069,58151.0
2023-12-26 10:00:00,151.02,151.62,151.02,151.55,33816.0,146.2875,146.8687,146.2875,146.8009,33816.0
2023-12-26 10:30:00,151.6,152.3,151.38,152.21,49206.0,146.8493,147.5274,146.6362,147.4402,49206.0
2023-12-26 11:00:00,152.25,152.38,151.97,152.04,36079.0,147.4789,147.6049,147.2077,147.2755,36079.0
2023-12-26 11:30:00,152.03,152.38,151.91,152.35,25182.0,147.2658,147.6049,147.1496,147.5758,25182.0
2023-12-26 12:00:00,152.39,152.84,152.31,152.79,47903.0,147.6145,148.0504,147.5371,148.002,47903.0
2023-12-26 12:30:00,152.78,152.93,152.72,152.85,26592.0,147.9923,148.1376,147.9342,148.0601,26592.0
2023-12-26 13:00:00,152.86,153.05,152.83,152.96,35023.0,148.0698,148.2539,148.0408,148.1667,35023.0
2023-12-26 13:30:00,152.96,153.14,152.91,152.94,45159.0,148.1667,148.341,148.1183,148.1473,45159.0
2023-12-26 14:00:00,152.9,152.94,152.37,152.58,60819.0,148.1086,148.1473,147.5952,147.7986,60819.0
2023-12-26 14:30:00,152.59,152.6,152.2,152.39,38939.0,147.8083,147.818,147.4305,147.6145,38939.0
2023-12-26 15:00:00,152.41,152.84,152.26,152.71,55199.0,147.6339,148.0504,147.4886,147.9245,55199.0
2023-12-26 15:30:00,152.72,152.75,152.03,152.08,191366.0,147.9342,147.9633,147.2658,147.3143,191366.0
2023-12-27 09:30:00,151.48,151.92,150.73,151.49,116581.0,146.7331,147.1593,146.0066,146.7428,116581.0
2023-12-27 10:00:00,151.52,151.8,151.25,151.7,34986.0,146.7718,147.043,146.5103,146.9462,34986.0
2023-12-27 10:30:00,151.67,151.71,150.97,151.06,75071.0,146.9171,146.9559,146.239,146.3262,75071.0
2023-12-27 11:00:00,151.04,151.04,150.56,150.56,30580.0,146.3069,146.3069,145.8419,145.8419,30580.0
2023-12-27 11:30:00,150.56,151.1,150.5,150.81,25602.0,145.8419,146.365,145.7838,146.0841,25602.0
2023-12-27 12:00:00,150.8,150.95,150.69,150.71,38613.0,146.0744,146.2197,145.9678,145.9872,38613.0
2023-12-27 12:30:00,150.7,150.88,150.62,150.74,25796.0,145.9775,146.1519,145.9,146.0163,25796.0
2023-12-27 13:00:00,150.76,151.24,150.76,151.06,52912.0,146.0356,146.5006,146.0356,146.3262,52912.0
2023-12-27 13:30:00,151.15,151.26,150.86,150.88,26803.0,146.4134,146.52,146.1325,146.1519,26803.0
2023-12-27 14:00:00,150.85,150.85,150.31,150.52,35278.0,146.1228,146.1228,145.5997,145.8031,35278.0
2023-12-27 14:30:00,150.48,150.63,150.15,150.28,44422.0,145.7644,145.9097,145.4447,145.5707,44422.0
2023-12-27 15:00:00,150.28,150.36,149.94,150.11,77998.0,145.5707,145.6482,145.2413,145.406,77998.0
2023-12-27 15:30:00,150.14,150.22,149.55,149.92,232839.0,145.4351,145.5126,144.8635,145.222,232839.0
2023-12-28 09:30:00,149.01,149.5,148.5,148.85,99880.0,144.3405,144.8151,143.8465,144.1855,99880.0
2023-12-28 10:00:00,148.87,149.31,148.5,148.51,125917.0,144.2049,144.6311,143.8465,143.8561,125917.0
2023-12-28 10:30:00,148.55,148.76,147.97,148.08,96244.0,143.8949,144.0983,143.3331,143.4396,96244.0
2023-12-28 11:00:00,148.1,148.45,147.87,148.22,63722.0,143.459,143.798,143.2362,143.5752,63722.0
2023-12-28 11:30:00,148.19,148.3,147.85,148.11,53890.0,143.5462,143.6527,143.2168,143.4687,53890.0
2023-12-28 12:00:00,148.1,148.32,148.09,148.19,49642.0,143.459,143.6721,143.4493,143.5462,49642.0
2023-12-28 12:30:00,148.17,148.53,147.95,147.99,98084.0,143.5268,143.8755,143.3137,143.3524,98084.0
2023-12-28 13:00:00,148.07,148.17,147.51,147.81,50540.0,143.4299,143.5268,142.8875,143.1781,50540.0
2023-12-28 13:30:00,147.81,147.94,147.63,147.66,61684.0,143.1781,143.304,143.0037,143.0328,61684.0
2023-12-28 14:00:00,147.7,147.83,147.3,147.33,71924.0,143.0715,143.1974,142.6841,142.7131,71924.0
2023-12-28 14:30:00,147.34,147.7,147.3,147.44,106200.0,142.7228,143.0715,142.6841,142.8197,106200.0
2023-12-28 15:00:00,147.45,147.57,147.17,147.26,91373.0,142.8294,142.9456,142.5581,142.6453,91373.0
2023-12-28 15:30:00,147.29,147.34,146.87,146.92,318291.0,142.6744,142.7228,142.2675,142.316,318291.0
2023-12-29 09:30:00,147.91,149.09,147.6,148.63,159124.0,143.2749,144.418,142.9747,143.9724,159124.0
2023-12-29 10:00:00,148.58,149.14,148.17,148.44,140928.0,143.9239,144.4664,143.5268,143.7883,140928.0
2023-12-29 10:30:00,148.44,148.97,148.18,148.76,113518.0,143.7883,144.3017,143.5365,144.0983,113518.0
2023-12-29 11:00:00,148.82,149.72,148.79,149.06,98784.0,144.1564,145.0282,144.1274,144.3889,98784.0
2023-12-29 11:30:00,149.06,149.31,148.63,148.63,83487.0,144.3889,144.6311,143.9724,143.9724,83487.0
2023-12-29 12:00:00,148.6,148.98,148.51,148.93,58283.0,143.9433,144.3114,143.8561,144.263,58283.0
2023-12-29 12:30:00,148.9,149.21,148.8,149.03,54121.0,144.2339,144.5342,144.137,144.3598,54121.0
2023-12-29 13:00:00,149.03,149.08,148.49,148.77,68264.0,144.3598,144.4083,143.8368,144.108,68264.0
2023-12-29 13:30:00,148.88,149.13,148.61,148.61,70196.0,144.2145,144.4567,143.953,143.953,70196.0
2023-12-29 14:00:00,148.63,148.67,148.13,148.33,45614.0,143.9724,144.0111,143.488,143.6818,45614.0
2023-12-29 14:30:00,148.31,148.64,148.18,148.62,42021.0,143.6624,143.9821,143.5365,143.9627,42021.0
2023-12-29 15:00:00,148.63,148.64,148.17,148.36,86637.0,143.9724,143.9821,143.5268,143.7108,86637.0
2023-12-29 15:30:00,148.35,148.74,148.17,148.35,229769.0,143.7012,144.0789,143.5268,143.7012,229769.0
2024-01-02 09:30:00,149.03,150.84,149.03,150.42,276466.0,144.3598,146.1131,144.3598,145.7063,276466.0
2024-01-02 10:00:00,150.42,151.08,150.09,150.72,136056.0,145.7063,146.3456,145.3866,145.9969,136056.0
2024-01-02 10:30:00,150.7,151.66,150.49,151.1,124072.0,145.9775,146.9074,145.7741,146.365,124072.0
2024-01-02 11:00:00,151.14,151.58,150.62,150.88,76305.0,146.4037,146.8299,145.9,146.1519,76305.0
2024-01-02 11:30:00,150.87,151.44,150.79,151.41,65919.0,146.1422,146.6943,146.0647,146.6653,65919.0
2024-01-02 12:00:00,151.43,151.7,151.19,151.62,88115.0,146.6846,146.9462,146.4522,146.8687,88115.0
2024-01-02 12:30:00,151.65,152.27,151.48,152.05,102614.0,146.8977,147.4983,146.7331,147.2852,102614.0
2024-01-02 13:00:00,151.99,152.4,151.69,151.97,83612.0,147.2271,147.6242,146.9365,147.2077,83612.0
2024-01-02 13:30:00,151.95,152.1,151.57,151.64,80542.0,147.1883,147.3336,146.8202,146.8881,80542.0
2024-01-02 14:00:00,151.66,151.95,151.41,151.84,112134.0,146.9074,147.1883,146.6653,147.0818,112134.0
2024-01-02 14:30:00,151.86,152.17,151.68,151.9,72200.0,147.1012,147.4014,146.9268,147.1399,72200.0
2024-01-02 15:00:00,151.94,152.37,151.88,152.05,122215.0,147.1787,147.5952,147.1205,147.2852,122215.0
2024-01-02 15:30:00,152.01,152.41,151.73,152.38,239384.0,147.2465,147.6339,146.9752,147.6049,239384.0
2024-01-03 09:30:00,152.5,155.29,152.38,155.18,221785.0,147.7211,150.4237,147.6049,150.3171,221785.0
2024-01-03 10:00:00,155.27,157.01,155.23,156.72,258804.0,150.4043,152.0898,150.3656,151.8089,258804.0
2024-01-03 10:30:00,156.69,157.39,156.43,156.85,199486.0,151.7798,152.4579,151.5279,151.9348,199486.0
2024-01-03 11:00:00,156.84,157.05,156.32,156.42,172764.0,151.9251,152.1285,151.4214,151.5183,172764.0
2024-01-03 11:30:00,156.41,157.08,155.89,156.7,104703.0,151.5086,152.1576,151.0049,151.7895,104703.0
2024-01-03 12:00:00,156.72,156.82,156.2,156.28,79352.0,151.8089,151.9057,151.3052,151.3826,79352.0
2024-01-03 12:30:00,156.33,157.19,156.16,157.1,140517.0,151.4311,152.2641,151.2664,152.177,140517.0
2024-01-03 13:00:00,157.11,158.68,156.99,158.46,163118.0,152.1866,153.7074,152.0704,153.4943,163118.0
2024-01-03 13:30:00,158.47,158.99,158.22,158.91,171390.0,153.504,154.0077,153.2619,153.9302,171390.0
2024-01-03 14:00:00,158.97,159.72,158.62,159.69,253109.0,153.9884,154.7148,153.6493,154.6858,253109.0
2024-01-03 14:30:00,159.72,159.93,159.42,159.53,233642.0,154.7148,154.9183,154.4242,154.5308,233642.0
2024-01-03 15:00:00,159.53,159.99,159.26,159.34,168868.0,154.5308,154.9764,154.2693,154.3468,168868.0
2024-01-03 15:30:00,159.31,159.33,157.72,157.89,526241.0,154.3177,154.3371,152.7775,152.9422,526241.0
2024-01-04 09:30:00,159.83,161.92,159.31,161.74,419835.0,154.8214,156.8459,154.3177,156.6715,419835.0
2024-01-04 10:00:00,161.62,162.31,160.56,160.79,262683.0,156.5553,157.2237,155.5285,155.7513,262683.0
2024-01-04 10:30:00,160.74,160.9,159.46,159.47,214411.0,155.7029,155.8579,154.463,154.4727,214411.0
2024-01-04 11:00:00,159.46,159.46,158.26,158.27,249772.0,154.463,154.463,153.3006,153.3103,249772.0
2024-01-04 11:30:00,158.24,158.4,156.75,157.25,223070.0,153.2812,153.4362,151.8379,152.3223,223070.0
2024-01-04 12:00:00,157.26,157.94,157.14,157.35,75282.0,152.3319,152.9906,152.2157,152.4191,75282.0
2024-01-04 12:30:00,157.37,157.4,156.61,156.72,104833.0,152.4385,152.4676,151.7023,151.8089,104833.0
2024-01-04 13:00:00,156.7,156.87,156.29,156.31,117070.0,151.7895,151.9542,151.3923,151.4117,117070.0
2024-01-04 13:30:00,156.31,156.81,156.2,156.46,88976.0,151.4117,151.896,151.3052,151.557,88976.0
2024-01-04 14:00:00,156.45,156.53,155.82,155.9,95763.0,151.5473,151.6248,150.9371,151.0146,95763.0
2024-01-04 14:30:00,155.89,156.12,155.06,155.06,96090.0,151.0049,151.2277,150.2009,150.2009,96090.0
2024-01-04 15:00:00,155.06,155.11,154.11,154.12,177031.0,150.2009,150.2493,149.2806,149.2903,177031.0
2024-01-04 15:30:00,154.12,154.21,153.34,153.42,518260.0,149.2903,149.3775,148.5348,148.6123,518260.0
2024-01-05 09:30:00,154.75,155.98,154.27,154.36,263912.0,149.9006,151.092,149.4356,149.5228,263912.0
2024-01-05 10:00:00,154.51,154.82,153.73,154.07,158749.0,149.6681,149.9684,148.9126,149.2419,158749.0
2024-01-05 10:30:00,154.02,154.58,153.71,154.54,145438.0,149.1935,149.7359,148.8932,149.6972,145438.0
2024-01-05 11:00:00,154.58,155.14,154.0,154.08,145475.0,149.7359,150.2784,149.1741,149.2516,145475.0
2024-01-05 11:30:00,154.14,154.25,153.44,153.64,73247.0,149.3097,149.4163,148.6316,148.8254,73247.0
2024-01-05 12:00:00,153.67,153.78,153.04,153.07,71631.0,148.8544,148.961,148.2442,148.2732,71631.0
2024-01-05 12:30:00,153.04,153.22,152.82,152.94,58695.0,148.2442,148.4185,148.0311,148.1473,58695.0
2024-01-05 13:00:00,152.92,152.92,151.92,152.31,114913.0,148.1279,148.1279,147.1593,147.5371,114913.0
2024-01-05 13:30:00,152.37,153.28,152.32,152.59,116709.0,147.5952,148.4767,147.5467,147.8083,116709.0
2024-01-05 14:00:00,152.61,152.94,152.23,152.24,102348.0,147.8277,148.1473,147.4596,147.4692,102348.0
2024-01-05 14:30:00,152.24,152.34,151.55,151.81,86674.0,147.4692,147.5661,146.8009,147.0527,86674.0
2024-01-05 15:00:00,151.82,152.36,151.75,151.86,127710.0,147.0624,147.5855,146.9946,147.1012,127710.0
2024-01-05 15:30:00,151.87,152.87,151.87,152.49,325434.0,147.1108,148.0795,147.1108,147.7114,325434.0
2024-01-08 09:30:00,150.0,150.65,148.46,150.16,209609.0,145.2994,145.9291,143.8077,145.4544,209609.0
2024-01-08 10:00:00,150.16,151.61,150.04,151.55,180184.0,145.4544,146.859,145.3382,146.8009,180184.0
2024-01-08 10:30:00,151.55,152.4,151.22,152.39,156139.0,146.8009,147.6242,146.4812,147.6145,156139.0
2024-01-08 11:00:00,152.4,153.16,152.11,153.1,107916.0,147.6242,148.3604,147.3433,148.3023,107916.0
2024-01-08 11:30:00,153.2,153.48,152.93,153.11,88711.0,148.3992,148.6704,148.1376,148.312,88711.0
2024-01-08 12:00:00,153.11,153.62,153.0,153.62,76340.0,148.312,148.806,148.2054,148.806,76340.0
2024-01-08 12:30:00,153.56,154.36,153.32,154.36,98527.0,148.7479,149.5228,148.5154,149.5228,98527.0
2024-01-08 13:00:00,154.36,154.44,153.8,153.86,73211.0,149.5228,149.6003,148.9804,149.0385,73211.0
2024-01-08 13:30:00,153.86,154.19,153.77,154.06,61935.0,149.0385,149.3581,148.9513,149.2322,61935.0
2024-01-08 14:00:00,154.04,155.09,154.02,154.98,85548.0,149.2128,150.2299,149.1935,150.1234,85548.0
2024-01-08 14:30:00,155.01,155.64,155.01,155.59,78611.0,150.1524,150.7627,150.1524,150.7143,78611.0
2024-01-08 15:00:00,155.56,156.03,155.25,155.87,108278.0,150.6852,151.1405,150.3849,150.9855,108278.0
2024-01-08 15:30:00,155.87,156.34,155.71,156.25,351110.0,150.9855,151.4408,150.8305,151.3536,351110.0
2024-01-09 09:30:00,155.98,156.13,154.56,155.23,176214.0,151.092,151.2373,149.7165,150.3656,176214.0
2024-01-09 10:00:00,155.2,155.2,154.1,154.15,102941.0,150.3365,150.3365,149.271,149.3194,102941.0
2024-01-09 10:30:00,154.19,154.74,153.89,154.11,121820.0,149.3581,149.8909,149.0675,149.2806,121820.0
2024-01-09 11:00:00,154.16,154.86,153.96,154.51,93260.0,149.3291,150.0071,149.1353,149.6681,93260.0
2024-01-09 11:30:00,154.5,154.96,154.27,154.88,63506.0,149.6584,150.104,149.4356,150.0265,63506.0
2024-01-09 12:00:00,154.87,155.23,154.82,155.06,61768.0,150.0168,150.3656,149.9684,150.2009,61768.0
2024-01-09 12:30:00,155.03,155.17,154.79,154.94,63483.0,150.1718,150.3074,149.9393,150.0846,63483.0
2024-01-09 13:00:00,154.96,154.98,154.26,154.37,65216.0,150.104,150.1234,149.4259,149.5325,65216.0
2024-01-09 13:30:00,154.37,155.05,154.01,154.98,132450.0,149.5325,150.1912,149.1838,150.1234,132450.0
2024-01-09 14:00:00,154.93,154.94,154.12,154.43,115889.0,150.075,150.0846,149.2903,149.5906,115889.0
2024-01-09 14:30:00,154.44,155.25,154.24,155.23,105395.0,149.6003,150.3849,149.4066,150.3656,105395.0
2024-01-09 15:00:00,155.24,155.38,154.77,154.92,174973.0,150.3752,150.5109,149.92,150.0653,174973.0
2024-01-09 15:30:00,154.89,154.96,154.13,154.2,292898.0,150.0362,150.104,149.3,149.3678,292898.0
2024-01-10 09:30:00,154.71,155.9,153.65,155.5,134639.0,149.8618,151.0146,148.8351,150.6271,134639.0
2024-01-10 10:00:00,155.52,155.64,153.98,154.78,110107.0,150.6465,150.7627,149.1547,149.9297,110107.0
2024-01-10 10:30:00,154.71,154.71,151.94,152.84,159115.0,149.8618,149.8618,147.1787,148.0504,159115.0
2024-01-10 11:00:00,152.81,153.38,152.42,153.37,79268.0,148.0214,148.5735,147.6436,148.5638,79268.0
2024-01-10 11:30:00,153.41,153.49,153.0,153.06,64404.0,148.6026,148.6801,148.2054,148.2636,64404.0
2024-01-10 12:00:00,153.05,153.22,152.53,152.53,67863.0,148.2539,148.4185,147.7502,147.7502,67863.0
2024-01-10 12:30:00,152.54,152.71,152.27,152.37,58245.0,147.7598,147.9245,147.4983,147.5952,58245.0
2024-01-10 13:00:00,152.39,152.89,152.31,152.88,43887.0,147.6145,148.0989,147.5371,148.0892,43887.0
2024-01-10 13:30:00,152.87,153.48,152.86,153.28,91012.0,148.0795,148.6704,148.0698,148.4767,91012.0
2024-01-10 14:00:00,153.26,153.6,152.9,153.51,86864.0,148.4573,148.7866,148.1086,148.6995,86864.0
2024-01-10 14:30:00,153.53,153.81,153.43,153.65,69055.0,148.7188,148.9901,148.622,148.8351,69055.0
2024-01-10 15:00:00,153.64,153.7,153.15,153.18,76041.0,148.8254,148.8835,148.3507,148.3798,76041.0
2024-01-10 15:30:00,153.17,153.27,152.65,152.84,214057.0,148.3701,148.467,147.8664,148.0504,214057.0
2024-01-11 09:30:00,153.42,156.0,153.42,154.81,179567.0,148.6123,151.1114,148.6123,149.9587,179567.0
2024-01-11 10:00:00,154.81,155.47,154.4,155.18,139428.0,149.9587,150.598,149.5616,150.3171,139428.0
2024-01-11 10:30:00,155.27,155.62,154.93,155.32,140892.0,150.4043,150.7433,150.075,150.4527,140892.0
2024-01-11 11:00:00,155.33,155.53,154.94,155.27,67399.0,150.4624,150.6562,150.0846,150.4043,67399.0
2024-01-11 11:30:00,155.36,155.63,155.04,155.52,78284.0,150.4915,150.753,150.1815,150.6465,78284.0
2024-01-11 12:00:00,155.52,155.73,155.27,155.45,64721.0,150.6465,150.8499,150.4043,150.5787,64721.0
2024-01-11 12:30:00,155.44,155.63,155.27,155.29,62565.0,150.569,150.753,150.4043,150.4237,62565.0
2024-01-11 13:00:00,155.28,155.57,155.14,155.31,87336.0,150.414,150.6949,150.2784,150.443,87336.0
2024-01-11 13:30:00,155.29,155.33,155.04,155.31,46698.0,150.4237,150.4624,150.1815,150.443,46698.0
2024-01-11 14:00:00,155.34,155.48,155.18,155.36,53079.0,150.4721,150.6077,150.3171,150.4915,53079.0
2024-01-11 14:30:00,155.37,155.5,154.99,155.5,68140.0,150.5012,150.6271,150.1331,150.6271,68140.0
2024-01-11 15:00:00,155.52,155.58,155.09,155.24,70158.0,150.6465,150.7046,150.2299,150.3752,70158.0
2024-01-11 15:30:00,155.25,155.53,155.1,155.39,213509.0,150.3849,150.6562,150.2396,150.5205,213509.0
2024-01-12 09:30:00,157.65,158.91,157.35,157.79,141995.0,152.7097,153.9302,152.4191,152.8453,141995.0
2024-01-12 10:00:00,157.8,158.81,157.5,158.56,129182.0,152.855,153.8334,152.5644,153.5912,129182.0
2024-01-12 10:30:00,158.55,158.61,157.61,158.3,89696.0,153.5815,153.6396,152.671,153.3393,89696.0
2024-01-12 11:00:00,158.32,158.71,157.38,157.52,67177.0,153.3587,153.7365,152.4482,152.5838,67177.0
2024-01-12 11:30:00,157.46,157.61,157.04,157.29,50840.0,152.5257,152.671,152.1188,152.361,50840.0
2024-01-12 12:00:00,157.28,157.37,156.71,156.9,59038.0,152.3513,152.4385,151.7992,151.9832,59038.0
2024-01-12 12:30:00,156.83,157.14,156.5,157.0,118961.0,151.9154,152.2157,151.5958,152.0801,118961.0
2024-01-12 13:00:00,157.06,157.51,157.05,157.39,54104.0,152.1382,152.5741,152.1285,152.4579,54104.0
2024-01-12 13:30:00,157.41,157.57,157.21,157.44,59725.0,152.4772,152.6322,152.2835,152.5063,59725.0
2024-01-12 14:00:00,157.41,157.55,157.19,157.4,47162.0,152.4772,152.6128,152.2641,152.4676,47162.0
2024-01-12 14:30:00,157.39,157.81,157.36,157.77,58436.0,152.4579,152.8647,152.4288,152.826,58436.0
2024-01-12 15:00:00,157.74,157.91,157.33,157.47,85026.0,152.7969,152.9616,152.3997,152.5354,85026.0
2024-01-12 15:30:00,157.47,157.7,157.11,157.46,283225.0,152.5354,152.7581,152.1866,152.5257,283225.0
2024-01-16 09:30:00,158.41,160.02,156.65,157.18,257677.0,153.4459,155.0054,151.7411,152.2544,257677.0
2024-01-16 10:00:00,157.23,157.54,156.32,156.99,126024.0,152.3029,152.6032,151.4214,152.0704,126024.0
2024-01-16 10:30:00,157.02,157.21,156.55,156.83,105025.0,152.0995,152.2835,151.6442,151.9154,105025.0
2024-01-16 11:00:00,156.78,156.78,156.28,156.73,95703.0,151.867,151.867,151.3826,151.8185,95703.0
2024-01-16 11:30:00,156.78,157.36,155.81,156.01,107068.0,151.867,152.4288,150.9274,151.1211,107068.0
2024-01-16 12:00:00,155.88,155.96,155.1,155.55,101978.0,150.9952,151.0727,150.2396,150.6755,101978.0
2024-01-16 12:30:00,155.6,155.61,155.15,155.58,93164.0,150.724,150.7336,150.2881,150.7046,93164.0
2024-01-16 13:00:00,155.55,155.64,155.01,155.46,99044.0,150.6755,150.7627,150.1524,150.5883,99044.0
2024-01-16 13:30:00,155.44,155.49,154.68,154.76,92373.0,150.569,150.6174,149.8328,149.9103,92373.0
2024-01-16 14:00:00,154.76,154.93,154.0,154.64,92305.0,149.9103,150.075,149.1741,149.794,92305.0
2024-01-16 14:30:00,154.6,155.38,154.47,155.28,133488.0,149.7553,150.5109,149.6294,150.414,133488.0
2024-01-16 15:00:00,155.28,155.38,154.57,154.58,103347.0,150.414,150.5109,149.7262,149.7359,103347.0
2024-01-16 15:30:00,154.56,154.71,154.0,154.16,302085.0,149.7165,149.8618,149.1741,149.3291,302085.0
2024-01-17 09:30:00,152.44,154.77,151.87,154.77,170994.0,147.663,149.92,147.1108,149.92,170994.0
2024-01-17 10:00:00,154.71,154.71,153.45,153.54,126778.0,149.8618,149.8618,148.6413,148.7285,126778.0
2024-01-17 10:30:00,153.55,154.02,152.85,152.95,128615.0,148.7382,149.1935,148.0601,148.157,128615.0
2024-01-17 11:00:00,152.96,153.31,152.55,153.03,87511.0,148.1667,148.5057,147.7695,148.2345,87511.0
2024-01-17 11:30:00,153.0,153.23,152.8,152.91,71952.0,148.2054,148.4282,148.0117,148.1183,71952.0
2024-01-17 12:00:00,152.95,152.96,152.5,152.78,74389.0,148.157,148.1667,147.7211,147.9923,74389.0
2024-01-17 12:30:00,152.76,153.19,152.76,152.93,65317.0,147.973,148.3895,147.973,148.1376,65317.0
2024-01-17 13:00:00,152.94,153.0,152.55,152.59,67109.0,148.1473,148.2054,147.7695,147.8083,67109.0
2024-01-17 13:30:00,152.55,152.64,152.16,152.36,70337.0,147.7695,147.8567,147.3918,147.5855,70337.0
2024-01-17 14:00:00,152.38,153.35,152.35,153.12,128484.0,147.6049,148.5445,147.5758,148.3217,128484.0
2024-01-17 14:30:00,153.13,153.22,152.52,152.64,66632.0,148.3314,148.4185,147.7405,147.8567,66632.0
2024-01-17 15:00:00,152.62,152.64,151.42,151.56,142989.0,147.8373,147.8567,146.6749,146.8106,142989.0
2024-01-17 15:30:00,151.54,152.01,151.43,152.0,315378.0,146.7912,147.2465,146.6846,147.2368,315378.0
2024-01-18 09:30:00,151.55,151.58,148.89,149.76,250405.0,146.8009,146.8299,144.2242,145.067,250405.0
2024-01-18 10:00:00,149.71,150.65,149.58,150.52,152442.0,145.0185,145.9291,144.8926,145.8031,152442.0
2024-01-18 10:30:00,150.52,150.52,149.97,150.12,110788.0,145.8031,145.8031,145.2704,145.4157,110788.0
2024-01-18 11:00:00,150.17,150.66,149.79,150.59,121893.0,145.4641,145.9388,145.096,145.871,121893.0
2024-01-18 11:30:00,150.61,151.0,150.46,150.86,115666.0,145.8903,146.2681,145.745,146.1325,115666.0
2024-01-18 12:00:00,150.88,151.06,150.39,150.67,98362.0,146.1519,146.3262,145.6772,145.9484,98362.0
2024-01-18 12:30:00,150.63,151.01,150.54,150.56,59566.0,145.9097,146.2778,145.8225,145.8419,59566.0
2024-01-18 13:00:00,150.59,150.69,150.36,150.61,62531.0,145.871,145.9678,145.6482,145.8903,62531.0
2024-01-18 13:30:00,150.62,151.38,150.61,151.3,69017.0,145.9,146.6362,145.8903,146.5587,69017.0
2024-01-18 14:00:00,151.29,151.62,151.21,151.58,63479.0,146.549,146.8687,146.4715,146.8299,63479.0
2024-01-18 14:30:00,151.59,151.98,151.57,151.97,93342.0,146.8396,147.2174,146.8202,147.2077,93342.0
2024-01-18 15:00:00,151.97,152.24,151.79,151.9,114741.0,147.2077,147.4692,147.0334,147.1399,114741.0
2024-01-18 15:30:00,151.95,152.35,151.72,151.79,265842.0,147.1883,147.5758,146.9655,147.0334,265842.0
2024-01-19 09:30:00,152.32,153.08,151.73,152.55,230730.0,147.5467,148.2829,146.9752,147.7695,230730.0
2024-01-19 10:00:00,152.67,153.04,152.25,152.56,102498.0,147.8858,148.2442,147.4789,147.7792,102498.0
2024-01-19 10:30:00,152.55,152.69,151.99,152.5,96941.0,147.7695,147.9051,147.2271,147.7211,96941.0
2024-01-19 11:00:00,152.52,152.71,152.24,152.56,79128.0,147.7405,147.9245,147.4692,147.7792,79128.0
2024-01-19 11:30:00,152.53,152.69,152.1,152.5,77048.0,147.7502,147.9051,147.3336,147.7211,77048.0
2024-01-19 12:00:00,152.53,152.62,152.29,152.59,64476.0,147.7502,147.8373,147.5177,147.8083,64476.0
2024-01-19 12:30:00,152.53,152.63,152.2,152.32,51569.0,147.7502,147.847,147.4305,147.5467,51569.0
2024-01-19 13:00:00,152.31,152.91,152.11,152.9,66229.0,147.5371,148.1183,147.3433,148.1086,66229.0
2024-01-19 13:30:00,152.91,152.92,152.41,152.59,60694.0,148.1183,148.1279,147.6339,147.8083,60694.0
2024-01-19 14:00:00,152.61,152.95,152.57,152.73,69094.0,147.8277,148.157,147.7889,147.9439,69094.0
2024-01-19 14:30:00,152.78,152.92,152.5,152.66,57517.0,147.9923,148.1279,147.7211,147.8761,57517.0
2024-01-19 15:00:00,152.56,152.77,152.43,152.51,86322.0,147.7792,147.9826,147.6533,147.7308,86322.0
2024-01-19 15:30:00,152.52,153.0,152.35,152.97,301685.0,147.7405,148.2054,147.5758,148.1764,301685.0
2024-01-22 09:30:00,153.18,153.9,151.61,152.72,163390.0,148.3798,149.0772,146.859,147.9342,163390.0
2024-01-22 10:00:00,152.73,153.7,152.13,153.38,158101.0,147.9439,148.8835,147.3627,148.5735,158101.0
2024-01-22 10:30:00,153.4,154.17,153.0,153.86,150926.0,148.5929,149.3388,148.2054,149.0385,150926.0
2024-01-22 11:00:00,153.85,154.02,153.16,153.23,92167.0,149.0288,149.1935,148.3604,148.4282,92167.0
2024-01-22 11:30:00,153.24,153.87,153.24,153.62,43073.0,148.4379,149.0482,148.4379,148.806,43073.0
2024-01-22 12:00:00,153.63,153.76,153.4,153.62,50560.0,148.8157,148.9416,148.5929,148.806,50560.0
2024-01-22 12:30:00,153.64,154.48,153.61,154.37,53886.0,148.8254,149.6391,148.7963,149.5325,53886.0
2024-01-22 13:00:00,154.42,154.52,153.88,153.98,48487.0,149.5809,149.6778,149.0579,149.1547,48487.0
2024-01-22 13:30:00,153.96,154.45,153.95,154.26,35532.0,149.1353,149.61,149.1257,149.4259,35532.0
2024-01-22 14:00:00,154.27,154.27,153.85,154.13,40524.0,149.4356,149.4356,149.0288,149.3,40524.0
2024-01-22 14:30:00,154.13,154.17,153.88,153.92,43377.0,149.3,149.3388,149.0579,149.0966,43377.0
2024-01-22 15:00:00,153.95,154.17,153.79,154.17,54648.0,149.1257,149.3388,148.9707,149.3388,54648.0
2024-01-22 15:30:00,154.2,154.47,154.06,154.46,261075.0,149.3678,149.6294,149.2322,149.6197,261075.0
2024-01-23 09:30:00,153.76,154.91,153.69,154.52,141085.0,148.9416,150.0556,148.8738,149.6778,141085.0
2024-01-23 10:00:00,154.58,154.6,153.93,154.15,104328.0,149.7359,149.7553,149.1063,149.3194,104328.0
2024-01-23 10:30:00,154.14,154.18,152.46,152.95,166086.0,149.3097,149.3485,147.6824,148.157,166086.0
2024-01-23 11:00:00,152.95,153.92,152.87,153.62,125855.0,148.157,149.0966,148.0795,148.806,125855.0
2024-01-23 11:30:00,153.59,153.92,153.53,153.53,83471.0,148.7769,149.0966,148.7188,148.7188,83471.0
2024-01-23 12:00:00,153.53,153.75,153.39,153.5,80264.0,148.7188,148.9319,148.5832,148.6898,80264.0
2024-01-23 12:30:00,153.53,153.89,153.51,153.72,78795.0,148.7188,149.0675,148.6995,148.9029,78795.0
2024-01-23 13:00:00,153.7,153.78,153.43,153.65,62174.0,148.8835,148.961,148.622,148.8351,62174.0
2024-01-23 13:30:00,153.68,153.73,153.42,153.58,72374.0,148.8641,148.9126,148.6123,148.7673,72374.0
2024-01-23 14:00:00,153.62,153.89,153.51,153.86,65870.0,148.806,149.0675,148.6995,149.0385,65870.0
2024-01-23 14:30:00,153.85,154.01,153.57,153.75,59990.0,149.0288,149.1838,148.7576,148.9319,59990.0
2024-01-23 15:00:00,153.76,153.98,153.72,153.77,79283.0,148.9416,149.1547,148.9029,148.9513,79283.0
2024-01-23 15:30:00,153.75,154.12,153.66,153.97,265120.0,148.9319,149.2903,148.8448,149.145,265120.0
2024-01-24 09:30:00,154.97,155.06,154.07,154.43,84814.0,150.1137,150.2009,149.2419,149.5906,84814.0
2024-01-24 10:00:00,154.53,154.6,154.0,154.48,51884.0,149.6875,149.7553,149.1741,149.6391,51884.0
2024-01-24 10:30:00,154.52,154.95,154.3,154.77,67262.0,149.6778,150.0943,149.4647,149.92,67262.0
2024-01-24 11:00:00,154.81,155.4,154.81,154.86,94953.0,149.9587,150.5302,149.9587,150.0071,94953.0
2024-01-24 11:30:00,154.86,155.54,154.77,155.44,60239.0,150.0071,150.6658,149.92,150.569,60239.0
2024-01-24 12:00:00,155.46,155.49,154.57,154.57,38243.0,150.5883,150.6174,149.7262,149.7262,38243.0
2024-01-24 12:30:00,154.55,154.7,154.35,154.47,43082.0,149.7069,149.8522,149.5131,149.6294,43082.0
2024-01-24 13:00:00,154.5,154.67,154.2,154.47,58591.0,149.6584,149.8231,149.3678,149.6294,58591.0
2024-01-24 13:30:00,154.48,155.15,154.4,155.04,70678.0,149.6391,150.2881,149.5616,150.1815,70678.0
2024-01-24 14:00:00,155.09,155.2,154.85,155.03,41680.0,150.2299,150.3365,149.9975,150.1718,41680.0
2024-01-24 14:30:00,155.03,155.28,154.88,155.15,50994.0,150.1718,150.414,150.0265,150.2881,50994.0
2024-01-24 15:00:00,155.15,155.17,154.61,154.91,74356.0,150.2881,150.3074,149.765,150.0556,74356.0
2024-01-24 15:30:00,154.92,155.26,154.8,155.12,246332.0,150.0653,150.3946,149.949,150.259,246332.0
2024-01-25 09:30:00,156.5,157.58,155.66,157.25,125757.0,151.5958,152.6419,150.7821,152.3223,125757.0
2024-01-25 10:00:00,157.11,157.97,156.39,156.39,160534.0,152.1866,153.0197,151.4892,151.4892,160534.0
2024-01-25 10:30:00,156.36,156.44,155.76,155.97,90694.0,151.4601,151.5376,150.8789,151.0824,90694.0
2024-01-25 11:00:00,155.97,156.26,154.89,155.49,118094.0,151.0824,151.3633,150.0362,150.6174,118094.0
2024-01-25 11:30:00,155.47,156.19,155.33,155.87,70821.0,150.598,151.2955,150.4624,150.9855,70821.0
2024-01-25 12:00:00,155.85,156.08,155.54,155.94,54373.0,150.9661,151.1889,150.6658,151.0533,54373.0
2024-01-25 12:30:00,155.95,156.54,155.78,156.4,70038.0,151.063,151.6345,150.8983,151.4989,70038.0
2024-01-25 13:00:00,156.42,156.54,155.89,156.11,64667.0,151.5183,151.6345,151.0049,151.218,64667.0
2024-01-25 13:30:00,156.12,156.34,155.9,155.98,85477.0,151.2277,151.4408,151.0146,151.092,85477.0
2024-01-25 14:00:00,155.97,156.62,155.89,156.46,83509.0,151.0824,151.712,151.0049,151.557,83509.0
2024-01-25 14:30:00,156.46,156.8,156.29,156.53,110381.0,151.557,151.8864,151.3923,151.6248,110381.0
2024-01-25 15:00:00,156.53,156.78,156.3,156.44,173687.0,151.6248,151.867,151.402,151.5376,173687.0
2024-01-25 15:30:00,156.42,157.3,156.36,157.3,361055.0,151.5183,152.3707,151.4601,152.3707,361055.0
2024-01-26 09:30:00,157.19,157.47,156.51,156.93,104286.0,152.2641,152.5354,151.6054,152.0123,104286.0
2024-01-26 10:00:00,157.06,157.79,156.35,157.67,100233.0,152.1382,152.8453,151.4505,152.7291,100233.0
2024-01-26 10:30:00,157.71,158.69,157.46,158.26,118209.0,152.7678,153.7171,152.5257,153.3006,118209.0
2024-01-26 11:00:00,158.23,158.27,157.37,157.78,113341.0,153.2715,153.3103,152.4385,152.8356,113341.0
2024-01-26 11:30:00,157.75,157.85,157.07,157.13,71566.0,152.8066,152.9034,152.1479,152.206,71566.0
2024-01-26 12:00:00,157.14,157.16,156.4,156.45,54190.0,152.2157,152.2351,151.4989,151.5473,54190.0
2024-01-26 12:30:00,156.43,157.4,156.29,157.37,65053.0,151.5279,152.4676,151.3923,152.4385,65053.0
2024-01-26 13:00:00,157.4,158.33,157.35,158.24,64263.0,152.4676,153.3684,152.4191,153.2812,64263.0
2024-01-26 13:30:00,158.24,159.46,158.15,159.39,186351.0,153.2812,154.463,153.194,154.3952,186351.0
2024-01-26 14:00:00,159.39,159.96,159.38,159.95,103955.0,154.3952,154.9473,154.3855,154.9376,103955.0
2024-01-26 14:30:00,159.95,160.83,159.95,160.77,179790.0,154.9376,155.7901,154.9376,155.7319,179790.0
2024-01-26 15:00:00,160.77,160.77,159.44,159.48,193091.0,155.7319,155.7319,154.4436,154.4824,193091.0
2024-01-26 15:30:00,159.48,160.56,159.43,160.53,430074.0,154.4824,155.5285,154.4339,155.4995,430074.0
2024-01-29 09:30:00,160.55,160.94,158.59,159.09,105636.0,155.5188,155.8966,153.6203,154.1046,105636.0
2024-01-29 10:00:00,159.13,159.35,158.5,158.81,123008.0,154.1433,154.3564,153.5331,153.8334,123008.0
2024-01-29 10:30:00,158.82,159.8,158.82,159.42,124869.0,153.8431,154.7923,153.8431,154.4242,124869.0
2024-01-29 11:00:00,159.36,159.71,159.15,159.29,77216.0,154.3661,154.7052,154.1627,154.2983,77216.0
2024-01-29 11:30:00,159.34,160.24,159.34,159.69,92261.0,154.3468,155.2186,154.3468,154.6858,92261.0
2024-01-29 12:00:00,159.66,159.68,159.26,159.62,66685.0,154.6567,154.6761,154.2693,154.618,66685.0
2024-01-29 12:30:00,159.59,159.65,159.14,159.24,85470.0,154.5889,154.647,154.153,154.2499,85470.0
2024-01-29 13:00:00,159.24,159.67,159.11,159.54,130846.0,154.2499,154.6664,154.124,154.5405,130846.0
2024-01-29 13:30:00,159.56,159.71,159.34,159.47,76113.0,154.5599,154.7052,154.3468,154.4727,76113.0
2024-01-29 14:00:00,159.46,159.68,159.3,159.57,104252.0,154.463,154.6761,154.308,154.5695,104252.0
2024-01-29 14:30:00,159.58,159.91,159.47,159.86,89869.0,154.5792,154.8989,154.4727,154.8505,89869.0
2024-01-29 15:00:00,159.88,160.24,159.88,160.03,123433.0,154.8698,155.2186,154.8698,155.0151,123433.0
2024-01-29 15:30:00,160.0,160.33,159.91,160.21,455235.0,154.9861,155.3057,154.8989,155.1895,455235.0
2024-01-30 09:30:00,162.25,162.39,158.57,161.72,434985.0,157.1656,157.3012,153.6009,156.6522,434985.0
2024-01-30 10:00:00,161.59,162.76,160.4,161.2,206531.0,156.5262,157.6596,155.3735,156.1485,206531.0
2024-01-30 10:30:00,161.26,165.33,160.85,164.66,287406.0,156.2066,160.149,155.8094,159.5,287406.0
2024-01-30 11:00:00,164.82,165.33,163.8,165.18,160624.0,159.655,160.149,158.667,160.0037,160624.0
2024-01-30 11:30:00,165.18,166.55,165.05,166.31,260887.0,160.0037,161.3308,159.8778,161.0983,260887.0
2024-01-30 12:00:00,166.28,167.76,166.06,166.21,254008.0,161.0693,162.5029,160.8562,161.0015,254008.0
2024-01-30 12:30:00,166.21,167.43,165.69,167.23,210572.0,161.0015,162.1832,160.4978,161.9895,210572.0
2024-01-30 13:00:00,167.21,168.54,167.05,168.52,183895.0,161.9701,163.2585,161.8151,163.2391,183895.0
2024-01-30 13:30:00,168.59,169.2,168.22,168.55,195638.0,163.3069,163.8978,162.9485,163.2681,195638.0
2024-01-30 14:00:00,168.55,169.25,168.39,168.99,151587.0,163.2681,163.9462,163.1132,163.6944,151587.0
2024-01-30 14:30:00,169.01,169.5,168.67,169.36,196535.0,163.7137,164.1884,163.3844,164.0528,196535.0
2024-01-30 15:00:00,169.4,170.05,169.04,169.62,279350.0,164.0915,164.7211,163.7428,164.3046,279350.0
2024-01-30 15:30:00,169.61,170.18,169.36,169.82,718101.0,164.2949,164.8471,164.0528,164.4983,718101.0
2024-01-31 09:30:00,169.99,171.42,168.6,169.85,244797.0,164.663,166.0482,163.3166,164.5274,244797.0
2024-01-31 10:00:00,169.7,169.76,166.45,166.77,196506.0,164.3821,164.4402,161.234,161.5439,196506.0
2024-01-31 10:30:00,166.78,167.12,164.64,165.67,151220.0,161.5536,161.883,159.4807,160.4784,151220.0
2024-01-31 11:00:00,165.76,166.27,165.08,165.57,119975.0,160.5656,161.0596,159.9069,160.3815,119975.0
2024-01-31 11:30:00,165.62,165.65,163.74,164.2,220719.0,160.43,160.459,158.6089,159.0545,220719.0
2024-01-31 12:00:00,164.22,165.05,163.62,165.02,119713.0,159.0738,159.8778,158.4926,159.8488,119713.0
2024-01-31 12:30:00,165.05,165.67,164.5,164.85,120464.0,159.8778,160.4784,159.3451,159.6841,120464.0
2024-01-31 13:00:00,164.86,165.42,164.69,165.08,100125.0,159.6938,160.2362,159.5291,159.9069,100125.0
2024-01-31 13:30:00,165.11,165.61,164.77,165.52,107553.0,159.9359,160.4203,159.6066,160.3331,107553.0
2024-01-31 14:00:00,165.75,165.81,164.81,164.83,124896.0,160.5559,160.614,159.6453,159.6647,124896.0
2024-01-31 14:30:00,164.83,165.86,164.45,165.11,112931.0,159.6647,160.6624,159.2966,159.9359,112931.0
2024-01-31 15:00:00,165.13,165.96,164.57,165.68,96732.0,159.9553,160.7593,159.4129,160.4881,96732.0
2024-01-31 15:30:00,165.65,166.09,165.14,165.52,409947.0,160.459,160.8852,159.965,160.3331,409947.0
2024-02-01 09:30:00,166.44,167.7,165.73,166.69,159847.0,161.2243,162.4448,160.5365,161.4664,159847.0
2024-02-01 10:00:00,166.62,167.2,166.34,167.04,77839.0,161.3986,161.9604,161.1274,161.8055,77839.0
2024-02-01 10:30:00,166.98,166.98,166.1,166.35,127227.0,161.7473,161.7473,160.8949,161.1371,127227.0
2024-02-01 11:00:00,166.32,167.72,165.83,167.72,68651.0,161.108,162.4642,160.6334,162.4642,68651.0
2024-02-01 11:30:00,167.77,168.66,167.62,168.66,57035.0,162.5126,163.3747,162.3673,163.3747,57035.0
2024-02-01 12:00:00,168.66,169.23,168.51,168.89,95036.0,163.3747,163.9268,163.2294,163.5975,95036.0
2024-02-01 12:30:00,168.88,169.08,163.5,163.89,301827.0,163.5878,163.7815,158.3764,158.7542,301827.0
2024-02-01 13:00:00,163.83,165.33,163.5,165.25,120791.0,158.6961,160.149,158.3764,160.0716,120791.0
2024-02-01 13:30:00,165.22,166.66,165.04,165.27,247860.0,160.0425,161.4374,159.8681,160.0909,247860.0
2024-02-01 14:00:00,165.23,166.52,165.1,166.45,169547.0,160.0522,161.3018,159.9263,161.234,169547.0
2024-02-01 14:30:00,166.45,167.06,166.1,166.97,87508.0,161.234,161.8248,160.8949,161.7377,87508.0
2024-02-01 15:00:00,167.06,167.64,166.75,166.81,72154.0,161.8248,162.3867,161.5245,161.5827,72154.0
2024-02-01 15:30:00,166.83,167.64,166.69,167.55,270873.0,161.602,162.3867,161.4664,162.2995,270873.0
2024-02-02 09:30:00,167.51,168.41,164.86,165.1,80727.0,162.2607,163.1325,159.6938,159.9263,80727.0
2024-02-02 10:00:00,165.16,166.41,164.29,165.92,194349.0,159.9844,161.1952,159.1416,160.7206,194349.0
2024-02-02 10:30:00,166.02,166.03,164.58,165.6,94470.0,160.8174,160.8271,159.4226,160.4106,94470.0
2024-02-02 11:00:00,165.65,166.77,165.56,166.74,69416.0,160.459,161.5439,160.3718,161.5149,69416.0
2024-02-02 11:30:00,166.66,167.85,166.61,167.46,127576.0,161.4374,162.5901,161.3889,162.2123,127576.0
2024-02-02 12:00:00,167.43,168.1,167.11,168.05,58025.0,162.1832,162.8322,161.8733,162.7838,58025.0
2024-02-02 12:30:00,167.98,168.43,167.39,168.08,97620.0,162.716,163.1519,162.1445,162.8129,97620.0
2024-02-02 13:00:00,168.14,168.26,167.71,167.78,35521.0,162.871,162.9872,162.4545,162.5223,35521.0
2024-02-02 13:30:00,167.87,167.96,167.11,167.26,26963.0,162.6095,162.6966,161.8733,162.0186,26963.0
2024-02-02 14:00:00,167.32,167.48,166.71,167.11,41637.0,162.0767,162.2317,161.4858,161.8733,41637.0
2024-02-02 14:30:00,167.08,167.4,166.95,167.27,32349.0,161.8442,162.1542,161.7183,162.0283,32349.0
2024-02-02 15:00:00,167.3,167.5,166.95,167.38,61643.0,162.0573,162.251,161.7183,162.1348,61643.0
2024-02-02 15:30:00,167.33,167.4,166.27,166.32,248423.0,162.0864,162.1542,161.0596,161.108,248423.0
2024-02-05 09:30:00,165.51,166.08,164.37,165.76,110706.0,160.3234,160.8755,159.2191,160.5656,110706.0
2024-02-05 10:00:00,165.75,167.17,165.43,165.63,77766.0,160.5559,161.9314,160.2459,160.4396,77766.0
2024-02-05 10:30:00,165.62,166.65,165.48,166.23,92939.0,160.43,161.4277,160.2943,161.0208,92939.0
2024-02-05 11:00:00,166.4,167.53,166.19,167.48,66728.0,161.1855,162.2801,160.9821,162.2317,66728.0
2024-02-05 11:30:00,167.45,168.35,167.38,168.32,82540.0,162.2026,163.0744,162.1348,163.0454,82540.0
2024-02-05 12:00:00,168.36,168.57,167.78,168.1,54957.0,163.0841,163.2875,162.5223,162.8322,54957.0
2024-02-05 12:30:00,168.28,169.27,168.23,169.07,62004.0,163.0066,163.9656,162.9582,163.7718,62004.0
2024-02-05 13:00:00,169.01,169.58,168.97,169.36,72176.0,163.7137,164.2659,163.675,164.0528,72176.0
2024-02-05 13:30:00,169.29,170.13,169.29,169.68,144618.0,163.985,164.7986,163.985,164.3627,144618.0
2024-02-05 14:00:00,169.68,169.79,169.07,169.42,115862.0,164.3627,164.4693,163.7718,164.1109,115862.0
2024-02-05 14:30:00,169.43,171.04,169.42,170.98,146213.0,164.1206,165.6801,164.1109,165.622,146213.0
2024-02-05 15:00:00,170.97,171.3,170.69,171.27,195535.0,165.6123,165.932,165.3411,165.9029,195535.0
2024-02-05 15:30:00,171.31,171.57,170.85,171.16,487646.0,165.9417,166.1935,165.4961,165.7964,487646.0
2024-02-06 09:30:00,171.4,172.37,170.59,171.11,132055.0,166.0288,166.9684,165.2442,165.7479,132055.0
2024-02-06 10:00:00,171.13,172.79,170.83,172.59,114569.0,165.7673,167.3753,165.4767,167.1815,114569.0
2024-02-06 10:30:00,172.56,173.33,172.56,172.59,94102.0,167.1525,167.8984,167.1525,167.1815,94102.0
2024-02-06 11:00:00,172.53,172.61,170.23,170.49,84609.0,167.1234,167.2009,164.8955,165.1473,84609.0
2024-02-06 11:30:00,170.43,171.84,170.42,170.89,61925.0,165.0892,166.455,165.0795,165.5348,61925.0
2024-02-06 12:00:00,170.9,171.26,169.83,169.84,81618.0,165.5445,165.8932,164.508,164.5177,81618.0
2024-02-06 12:30:00,169.77,170.43,169.56,169.71,55847.0,164.4499,165.0892,164.2465,164.3918,55847.0
2024-02-06 13:00:00,169.71,170.1,169.52,169.55,45059.0,164.3918,164.7696,164.2077,164.2368,45059.0
2024-02-06 13:30:00,169.61,169.88,169.1,169.33,37558.0,164.2949,164.5565,163.8009,164.0237,37558.0
2024-02-06 14:00:00,169.43,169.43,168.5,168.52,49918.0,164.1206,164.1206,163.2197,163.2391,49918.0
2024-02-06 14:30:00,168.65,168.96,167.55,167.56,48635.0,163.365,163.6653,162.2995,162.3092,48635.0
2024-02-06 15:00:00,167.62,168.0,166.96,167.06,141288.0,162.3673,162.7354,161.728,161.8248,141288.0
2024-02-06 15:30:00,167.08,167.33,166.44,166.62,295572.0,161.8442,162.0864,161.2243,161.3986,295572.0
2024-02-07 09:30:00,167.34,169.03,167.2,167.76,81812.0,162.0961,163.7331,161.9604,162.5029,81812.0
2024-02-07 10:00:00,167.87,168.21,167.11,167.47,68528.0,162.6095,162.9388,161.8733,162.222,68528.0
2024-02-07 10:30:00,167.39,169.77,167.39,168.85,123483.0,162.1445,164.4499,162.1445,163.5587,123483.0
2024-02-07 11:00:00,168.71,169.59,168.62,169.23,38174.0,163.4231,164.2756,163.3359,163.9268,38174.0
2024-02-07 11:30:00,169.22,169.66,168.73,169.0,96002.0,163.9171,164.3434,163.4425,163.704,96002.0
2024-02-07 12:00:00,168.97,169.21,168.09,168.61,58733.0,163.675,163.9075,162.8226,163.3263,58733.0
2024-02-07 12:30:00,168.53,169.18,168.53,169.0,73736.0,163.2488,163.8784,163.2488,163.704,73736.0
2024-02-07 13:00:00,169.0,169.24,168.74,169.21,42166.0,163.704,163.9365,163.4522,163.9075,42166.0
2024-02-07 13:30:00,169.17,169.69,169.15,169.63,33689.0,163.8687,164.3724,163.8493,164.3143,33689.0
2024-02-07 14:00:00,169.69,169.91,169.29,169.62,52009.0,164.3724,164.5855,163.985,164.3046,52009.0
2024-02-07 14:30:00,169.69,169.71,169.21,169.34,29548.0,164.3724,164.3918,163.9075,164.0334,29548.0
2024-02-07 15:00:00,169.36,169.87,169.35,169.5,64951.0,164.0528,164.5468,164.0431,164.1884,64951.0
2024-02-07 15:30:00,169.47,169.92,169.19,169.63,141525.0,164.1593,164.5952,163.8881,164.3143,141525.0
2024-02-08 09:30:00,169.59,171.39,168.65,170.87,99711.0,164.2756,166.0191,163.365,165.5154,99711.0
2024-02-08 10:00:00,170.96,171.23,169.65,170.04,57672.0,165.6026,165.8642,164.3337,164.7115,57672.0
2024-02-08 10:30:00,170.01,170.38,169.63,169.9,63128.0,164.6824,165.0408,164.3143,164.5758,63128.0
2024-02-08 11:00:00,169.91,170.04,169.33,169.57,66090.0,164.5855,164.7115,164.0237,164.2562,66090.0
2024-02-08 11:30:00,169.57,169.63,168.85,169.09,38470.0,164.2562,164.3143,163.5587,163.7912,38470.0
2024-02-08 12:00:00,169.09,169.81,169.09,169.61,34389.0,163.7912,164.4887,163.7912,164.2949,34389.0
2024-02-08 12:30:00,169.67,169.85,169.56,169.65,24230.0,164.353,164.5274,164.2465,164.3337,24230.0
2024-02-08 13:00:00,169.68,169.85,169.22,169.3,18889.0,164.3627,164.5274,163.9171,163.9946,18889.0
2024-02-08 13:30:00,169.25,169.81,169.16,169.76,21670.0,163.9462,164.4887,163.859,164.4402,21670.0
2024-02-08 14:00:00,169.76,169.94,169.4,169.44,54249.0,164.4402,164.6146,164.0915,164.1303,54249.0
2024-02-08 14:30:00,169.46,169.51,169.16,169.38,52005.0,164.1496,164.1981,163.859,164.0721,52005.0
2024-02-08 15:00:00,169.4,170.47,169.34,169.97,96430.0,164.0915,165.128,164.0334,164.6436,96430.0
2024-02-08 15:30:00,169.97,170.19,169.48,169.64,206123.0,164.6436,164.8567,164.169,164.324,206123.0
2024-02-09 09:30:00,169.81,170.7,169.46,169.64,65834.0,164.4887,165.3508,164.1496,164.324,65834.0
2024-02-09 10:00:00,169.89,170.55,168.74,169.61,103252.0,164.5662,165.2055,163.4522,164.2949,103252.0
2024-02-09 10:30:00,169.65,170.08,169.27,169.38,115864.0,164.3337,164.7502,163.9656,164.0721,115864.0
2024-02-09 11:00:00,169.38,169.5,168.95,169.34,49106.0,164.0721,164.1884,163.6556,164.0334,49106.0
2024-02-09 11:30:00,169.38,169.56,168.73,169.31,54021.0,164.0721,164.2465,163.4425,164.0043,54021.0
2024-02-09 12:00:00,169.36,170.42,169.26,170.38,128953.0,164.0528,165.0795,163.9559,165.0408,128953.0
2024-02-09 12:30:00,170.43,170.59,168.79,169.08,104388.0,165.0892,165.2442,163.5006,163.7815,104388.0
2024-02-09 13:00:00,169.1,169.52,169.01,169.39,49230.0,163.8009,164.2077,163.7137,164.0818,49230.0
2024-02-09 13:30:00,169.41,169.86,169.28,169.71,48205.0,164.1012,164.5371,163.9753,164.3918,48205.0
2024-02-09 14:00:00,169.68,169.78,169.45,169.72,34224.0,164.3627,164.4596,164.1399,164.4015,34224.0
2024-02-09 14:30:00,169.69,169.82,169.43,169.46,30979.0,164.3724,164.4983,164.1206,164.1496,30979.0
2024-02-09 15:00:00,169.44,169.79,169.17,169.71,58556.0,164.1303,164.4693,163.8687,164.3918,58556.0
2024-02-09 15:30:00,169.74,170.13,169.27,169.97,220074.0,164.4209,164.7986,163.9656,164.6436,220074.0
2024-02-12 09:30:00,170.56,171.7,170.23,170.51,114000.0,165.2152,166.3194,164.8955,165.1667,114000.0
2024-02-12 10:00:00,170.39,170.53,169.38,169.89,58394.0,165.0505,165.1861,164.0721,164.5662,58394.0
2024-02-12 10:30:00,169.98,170.36,169.63,169.88,73593.0,164.6533,165.0214,164.3143,164.5565,73593.0
2024-02-12 11:00:00,169.87,170.62,169.72,170.2,69378.0,164.5468,165.2733,164.4015,164.8664,69378.0
2024-02-12 11:30:00,170.16,170.26,169.84,170.16,65154.0,164.8277,164.9246,164.5177,164.8277,65154.0
2024-02-12 12:00:00,170.09,170.32,169.67,169.67,77683.0,164.7599,164.9827,164.353,164.353,77683.0
2024-02-12 12:30:00,169.67,169.86,169.33,169.44,40925.0,164.353,164.5371,164.0237,164.1303,40925.0
2024-02-12 13:00:00,169.43,169.73,169.27,169.56,35370.0,164.1206,164.4112,163.9656,164.2465,35370.0
2024-02-12 13:30:00,169.64,169.74,169.32,169.5,35868.0,164.324,164.4209,164.014,164.1884,35868.0
2024-02-12 14:00:00,169.46,169.72,169.03,169.09,42999.0,164.1496,164.4015,163.7331,163.7912,42999.0
2024-02-12 14:30:00,169.09,169.26,168.93,169.2,28896.0,163.7912,163.9559,163.6362,163.8978,28896.0
2024-02-12 15:00:00,169.16,169.26,168.84,168.86,32856.0,163.859,163.9559,163.5491,163.5684,32856.0
2024-02-12 15:30:00,168.83,169.2,168.69,168.9,145003.0,163.5394,163.8978,163.4038,163.6072,145003.0
2024-02-13 09:30:00,168.5,169.76,167.29,167.49,95504.0,163.2197,164.4402,162.0476,162.2414,95504.0
2024-02-13 10:00:00,167.33,167.78,166.84,167.04,71604.0,162.0864,162.5223,161.6117,161.8055,71604.0
2024-02-13 10:30:00,166.99,168.69,166.91,168.68,68865.0,161.757,163.4038,161.6795,163.3941,68865.0
2024-02-13 11:00:00,168.69,169.51,168.48,169.31,76058.0,163.4038,164.1981,163.2003,164.0043,76058.0
2024-02-13 11:30:00,169.38,170.24,169.38,170.12,68409.0,164.0721,164.9052,164.0721,164.7889,68409.0
2024-02-13 12:00:00,170.16,170.51,169.95,170.37,93004.0,164.8277,165.1667,164.6243,165.0311,93004.0
2024-02-13 12:30:00,170.43,170.89,170.18,170.79,59072.0,165.0892,165.5348,164.8471,165.4379,59072.0
2024-02-13 13:00:00,170.82,170.9,169.99,170.44,76778.0,165.467,165.5445,164.663,165.0989,76778.0
2024-02-13 13:30:00,170.46,170.57,169.52,169.71,92689.0,165.1183,165.2248,164.2077,164.3918,92689.0
2024-02-13 14:00:00,169.69,169.73,169.33,169.33,60694.0,164.3724,164.4112,164.0237,164.0237,60694.0
2024-02-13 14:30:00,169.28,169.56,168.72,168.79,55873.0,163.9753,164.2465,163.4328,163.5006,55873.0
2024-02-13 15:00:00,168.79,169.01,168.38,168.89,83743.0,163.5006,163.7137,163.1035,163.5975,83743.0
2024-02-13 15:30:00,168.88,170.08,168.85,169.86,208084.0,163.5878,164.7502,163.5587,164.5371,208084.0
2024-02-14 09:30:00,171.18,171.68,170.21,171.08,131553.0,165.8157,166.3001,164.8761,165.7189,131553.0
2024-02-14 10:00:00,171.04,171.39,169.75,170.65,117526.0,165.6801,166.0191,164.4305,165.3023,117526.0
2024-02-14 10:30:00,170.74,170.74,168.24,169.22,156088.0,165.3895,165.3895,162.9679,163.9171,156088.0
2024-02-14 11:00:00,169.23,169.47,168.53,168.93,59945.0,163.9268,164.1593,163.2488,163.6362,59945.0
2024-02-14 11:30:00,168.82,168.98,168.28,168.36,54204.0,163.5297,163.6847,163.0066,163.0841,54204.0
2024-02-14 12:00:00,168.36,168.37,167.12,167.74,129276.0,163.0841,163.0938,161.883,162.4835,129276.0
2024-02-14 12:30:00,167.74,168.49,167.73,168.09,78007.0,162.4835,163.21,162.4738,162.8226,78007.0
2024-02-14 13:00:00,168.1,168.96,167.95,168.65,61104.0,162.8322,163.6653,162.6869,163.365,61104.0
2024-02-14 13:30:00,168.72,169.39,168.71,168.99,44022.0,163.4328,164.0818,163.4231,163.6944,44022.0
2024-02-14 14:00:00,168.99,169.58,168.56,169.48,51730.0,163.6944,164.2659,163.2778,164.169,51730.0
2024-02-14 14:30:00,169.54,170.03,169.17,169.41,68926.0,164.2271,164.7018,163.8687,164.1012,68926.0
2024-02-14 15:00:00,169.42,169.8,169.12,169.57,74112.0,164.1109,164.479,163.8203,164.2562,74112.0
2024-02-14 15:30:00,169.67,169.98,169.39,169.81,198181.0,164.353,164.6533,164.0818,164.4887,198181.0
2024-02-15 09:30:00,169.11,171.12,168.82,170.54,141898.0,163.8106,165.7576,163.5297,165.1958,141898.0
2024-02-15 10:00:00,170.72,172.15,170.18,171.12,157485.0,165.3701,166.7553,164.8471,165.7576,157485.0
2024-02-15 10:30:00,171.07,171.72,170.65,171.29,136037.0,165.7092,166.3388,165.3023,165.9223,136037.0
2024-02-15 11:00:00,171.27,171.85,171.22,171.41,68179.0,165.9029,166.4647,165.8545,166.0385,68179.0
2024-02-15 11:30:00,171.36,172.1,171.27,171.99,52147.0,165.9901,166.7069,165.9029,166.6003,52147.0
2024-02-15 12:00:00,171.95,172.5,171.45,171.53,66466.0,166.5616,167.0944,166.0773,166.1548,66466.0
2024-02-15 12:30:00,171.56,171.87,171.04,171.12,52635.0,166.1838,166.4841,165.6801,165.7576,52635.0
2024-02-15 13:00:00,171.09,171.66,171.07,171.46,50114.0,165.7285,166.2807,165.7092,166.087,50114.0
2024-02-15 13:30:00,171.52,171.65,171.02,171.41,46395.0,166.1451,166.271,165.6607,166.0385,46395.0
2024-02-15 14:00:00,171.44,172.09,171.41,172.09,55131.0,166.0676,166.6972,166.0385,166.6972,55131.0
2024-02-15 14:30:00,172.09,172.44,171.69,171.97,64044.0,166.6972,167.0362,166.3097,166.581,64044.0
2024-02-15 15:00:00,171.97,172.19,171.71,171.96,68016.0,166.581,166.7941,166.3291,166.5713,68016.0
2024-02-15 15:30:00,171.99,172.06,171.08,171.31,261838.0,166.6003,166.6681,165.7189,165.9417,261838.0
2024-02-16 09:30:00,171.46,171.83,170.02,170.52,147271.0,166.087,166.4454,164.6921,165.1764,147271.0
2024-02-16 10:00:00,170.47,171.58,170.47,171.18,57093.0,165.128,166.2032,165.128,165.8157,57093.0
2024-02-16 10:30:00,171.18,171.6,170.64,171.55,56343.0,165.8157,166.2226,165.2926,166.1741,56343.0
2024-02-16 11:00:00,171.57,172.18,171.29,171.96,55442.0,166.1935,166.7844,165.9223,166.5713,55442.0
2024-02-16 11:30:00,171.96,172.18,171.42,171.43,55422.0,166.5713,166.7844,166.0482,166.0579,55422.0
2024-02-16 12:00:00,171.4,171.64,171.18,171.42,47584.0,166.0288,166.2613,165.8157,166.0482,47584.0
2024-02-16 12:30:00,171.51,171.81,171.22,171.22,47520.0,166.1354,166.426,165.8545,165.8545,47520.0
2024-02-16 13:00:00,171.19,171.56,171.03,171.44,50737.0,165.8254,166.1838,165.6704,166.0676,50737.0
2024-02-16 13:30:00,171.41,171.92,171.21,171.67,74325.0,166.0385,166.5325,165.8448,166.2904,74325.0
2024-02-16 14:00:00,171.71,172.0,171.51,171.87,57061.0,166.3291,166.61,166.1354,166.4841,57061.0
2024-02-16 14:30:00,171.84,171.94,171.14,171.18,68342.0,166.455,166.5519,165.777,165.8157,68342.0
2024-02-16 15:00:00,171.16,171.29,170.84,170.96,167242.0,165.7964,165.9223,165.4864,165.6026,167242.0
2024-02-16 15:30:00,170.99,171.1,169.91,170.04,217820.0,165.6317,165.7382,164.5855,164.7115,217820.0
2024-02-20 09:30:00,169.09,169.09,165.84,166.59,238758.0,164.6137,164.6137,161.4498,162.1799,238758.0
2024-02-20 10:00:00,166.58,166.58,165.17,165.45,177249.0,162.1702,162.1702,160.7975,161.0701,177249.0
2024-02-20 10:30:00,165.47,165.62,164.07,164.36,137574.0,161.0895,161.2356,159.7266,160.0089,137574.0
2024-02-20 11:00:00,164.32,164.59,163.67,164.49,111407.0,159.97,160.2328,159.3372,160.1355,111407.0
2024-02-20 11:30:00,164.55,164.95,164.38,164.54,66751.0,160.1939,160.5833,160.0284,160.1842,66751.0
2024-02-20 12:00:00,164.52,164.62,164.22,164.39,61972.0,160.1647,160.262,159.8726,160.0381,61972.0
2024-02-20 12:30:00,164.39,164.49,163.82,163.97,72213.0,160.0381,160.1355,159.4832,159.6293,72213.0
2024-02-20 13:00:00,163.99,164.37,163.62,164.35,66444.0,159.6487,160.0187,159.2885,159.9992,66444.0
2024-02-20 13:30:00,164.29,164.48,163.94,164.4,42136.0,159.9408,160.1258,159.6001,160.0479,42136.0
2024-02-20 14:00:00,164.4,164.79,164.09,164.09,47039.0,160.0479,160.4275,159.7461,159.7461,47039.0
2024-02-20 14:30:00,164.09,164.25,163.83,164.21,43442.0,159.7461,159.9018,159.493,159.8629,43442.0
2024-02-20 15:00:00,164.24,164.41,164.14,164.22,61971.0,159.8921,160.0576,159.7948,159.8726,61971.0
2024-02-20 15:30:00,164.24,164.59,163.67,164.31,229828.0,159.8921,160.2328,159.3372,159.9603,229828.0
2024-02-21 09:30:00,164.62,166.18,163.9,165.29,112791.0,160.262,161.7808,159.5611,160.9143,112791.0
2024-02-21 10:00:00,165.29,165.77,164.77,165.77,72562.0,160.9143,161.3816,160.4081,161.3816,72562.0
2024-02-21 10:30:00,165.71,166.22,165.55,166.06,75581.0,161.3232,161.8197,161.1674,161.6639,75581.0
2024-02-21 11:00:00,166.0,166.12,165.59,165.59,88671.0,161.6055,161.7223,161.2064,161.2064,88671.0
2024-02-21 11:30:00,165.59,166.09,165.42,165.98,39989.0,161.2064,161.6931,161.0409,161.586,39989.0
2024-02-21 12:00:00,165.96,166.33,165.73,165.98,55994.0,161.5666,161.9268,161.3427,161.586,55994.0
2024-02-21 12:30:00,165.94,166.15,165.74,165.86,56810.0,161.5471,161.7515,161.3524,161.4692,56810.0
2024-02-21 13:00:00,165.81,165.83,165.26,165.81,48349.0,161.4205,161.44,160.8851,161.4205,48349.0
2024-02-21 13:30:00,165.89,166.06,165.68,165.74,43243.0,161.4984,161.6639,161.294,161.3524,43243.0
2024-02-21 14:00:00,165.71,166.08,165.33,165.45,44290.0,161.3232,161.6834,160.9533,161.0701,44290.0
2024-02-21 14:30:00,165.4,165.55,165.18,165.28,83106.0,161.0214,161.1674,160.8072,160.9046,83106.0
2024-02-21 15:00:00,165.24,165.37,164.75,165.16,67405.0,160.8656,160.9922,160.3886,160.7878,67405.0
2024-02-21 15:30:00,165.18,166.37,164.98,166.04,321362.0,160.8072,161.9657,160.6125,161.6445,321362.0
2024-02-22 09:30:00,165.12,165.51,163.65,164.19,123840.0,160.7488,161.1285,159.3177,159.8434,123840.0
2024-02-22 10:00:00,164.21,165.12,163.93,164.78,88761.0,159.8629,160.7488,159.5903,160.4178,88761.0
2024-02-22 10:30:00,164.68,164.97,163.97,164.82,71430.0,160.3205,160.6028,159.6293,160.4568,71430.0
2024-02-22 11:00:00,164.94,166.38,164.9,165.73,103971.0,160.5736,161.9755,160.5346,161.3427,103971.0
2024-02-22 11:30:00,165.81,165.96,165.32,165.5,60342.0,161.4205,161.5666,160.9435,161.1188,60342.0
2024-02-22 12:00:00,165.47,166.09,165.18,165.81,59079.0,161.0895,161.6931,160.8072,161.4205,59079.0
2024-02-22 12:30:00,165.88,166.5,165.77,166.34,78434.0,161.4887,162.0923,161.3816,161.9365,78434.0
2024-02-22 13:00:00,166.34,166.74,165.96,166.18,62451.0,161.9365,162.3259,161.5666,161.7808,62451.0
2024-02-22 13:30:00,166.2,166.94,166.09,166.84,76539.0,161.8002,162.5206,161.6931,162.4233,76539.0
2024-02-22 14:00:00,166.85,167.68,166.72,167.58,86655.0,162.433,163.241,162.3065,163.1437,86655.0
2024-02-22 14:30:00,167.55,167.66,167.06,167.08,69937.0,163.1145,163.2216,162.6375,162.6569,69937.0
2024-02-22 15:00:00,167.06,167.88,167.0,167.64,105958.0,162.6375,163.4357,162.579,163.2021,105958.0
2024-02-22 15:30:00,167.64,167.98,167.39,167.73,321336.0,163.2021,163.5331,162.9587,163.2897,321336.0
2024-02-23 09:30:00,167.03,168.43,166.2,167.94,104356.0,162.6082,163.9712,161.8002,163.4942,104356.0
2024-02-23 10:00:00,167.94,169.48,167.76,168.83,91259.0,163.4942,164.9934,163.3189,164.3606,91259.0
2024-02-23 10:30:00,168.84,169.61,168.82,169.59,67447.0,164.3703,165.1199,164.3509,165.1005,67447.0
2024-02-23 11:00:00,169.61,169.66,168.61,169.12,67706.0,165.1199,165.1686,164.1464,164.6429,67706.0
2024-02-23 11:30:00,169.04,169.25,168.65,168.84,42032.0,164.565,164.7695,164.1854,164.3703,42032.0
2024-02-23 12:00:00,168.88,169.18,168.64,168.93,33706.0,164.4093,164.7013,164.1756,164.458,33706.0
2024-02-23 12:30:00,168.98,169.34,168.77,169.31,46610.0,164.5066,164.8571,164.3022,164.8279,46610.0
2024-02-23 13:00:00,169.31,169.61,169.18,169.43,35512.0,164.8279,165.1199,164.7013,164.9447,35512.0
2024-02-23 13:30:00,169.44,170.04,169.32,169.93,49465.0,164.9545,165.5386,164.8376,165.4315,49465.0
2024-02-23 14:00:00,169.97,170.47,169.61,170.19,65920.0,165.4704,165.9572,165.1199,165.6846,65920.0
2024-02-23 14:30:00,170.19,170.42,169.95,170.32,45311.0,165.6846,165.9085,165.4509,165.8112,45311.0
2024-02-23 15:00:00,170.33,170.39,169.76,169.76,73242.0,165.8209,165.8793,165.266,165.266,73242.0
2024-02-23 15:30:00,169.79,170.12,169.49,169.5,190196.0,165.2952,165.6164,165.0031,165.0129,190196.0
2024-02-26 09:30:00,169.63,173.19,169.03,173.07,171976.0,165.1394,168.6052,164.5553,168.4884,171976.0
2024-02-26 10:00:00,173.12,174.84,173.12,174.81,126563.0,168.537,170.2115,168.537,170.1823,126563.0
2024-02-26 10:30:00,174.77,175.29,173.75,174.11,121127.0,170.1434,170.6496,169.1504,169.5008,121127.0
2024-02-26 11:00:00,174.11,174.66,173.69,173.7,82279.0,169.5008,170.0363,169.0919,169.1017,82279.0
2024-02-26 11:30:00,173.57,173.75,173.0,173.19,61108.0,168.9751,169.1504,168.4202,168.6052,61108.0
2024-02-26 12:00:00,173.13,173.93,172.85,173.93,80643.0,168.5468,169.3256,168.2742,169.3256,80643.0
2024-02-26 12:30:00,173.94,174.07,173.61,173.89,36989.0,169.3353,169.4619,169.0141,169.2866,36989.0
2024-02-26 13:00:00,173.9,173.99,172.96,173.0,77714.0,169.2964,169.384,168.3813,168.4202,77714.0
2024-02-26 13:30:00,173.07,173.17,172.71,172.92,73192.0,168.4884,168.5857,168.1379,168.3423,73192.0
2024-02-26 14:00:00,172.9,173.19,172.78,173.13,32049.0,168.3229,168.6052,168.206,168.5468,32049.0
2024-02-26 14:30:00,173.15,173.39,173.05,173.18,42821.0,168.5662,168.7999,168.4689,168.5954,42821.0
2024-02-26 15:00:00,173.22,173.52,173.04,173.21,61744.0,168.6344,168.9264,168.4591,168.6246,61744.0
2024-02-26 15:30:00,173.2,173.36,172.35,172.42,218793.0,168.6149,168.7707,167.7874,167.8556,218793.0
2024-02-27 09:30:00,172.92,174.16,172.71,173.2,114189.0,168.3423,169.5495,168.1379,168.6149,114189.0
2024-02-27 10:00:00,173.21,173.88,172.17,172.38,120487.0,168.6246,169.2769,167.6122,167.8166,120487.0
2024-02-27 10:30:00,172.37,172.91,171.39,171.86,113880.0,167.8069,168.3326,166.8528,167.3104,113880.0
2024-02-27 11:00:00,171.91,172.25,171.79,171.88,69647.0,167.3591,167.6901,167.2422,167.3299,69647.0
2024-02-27 11:30:00,171.85,172.38,171.5,172.28,48179.0,167.3007,167.8166,166.9599,167.7193,48179.0
2024-02-27 12:00:00,172.3,172.53,172.21,172.47,50092.0,167.7387,167.9626,167.6511,167.9042,50092.0
2024-02-27 12:30:00,172.49,172.62,172.19,172.57,50126.0,167.9237,168.0503,167.6317,168.0016,50126.0
2024-02-27 13:00:00,172.48,172.74,171.96,172.03,91250.0,167.914,168.1671,167.4077,167.4759,91250.0
2024-02-27 13:30:00,172.0,172.28,171.8,171.89,49440.0,167.4467,167.7193,167.252,167.3396,49440.0
2024-02-27 14:00:00,171.82,172.03,171.59,171.69,46147.0,167.2714,167.4759,167.0475,167.1449,46147.0
2024-02-27 14:30:00,171.69,171.69,170.96,171.33,70678.0,167.1449,167.1449,166.4342,166.7944,70678.0
2024-02-27 15:00:00,171.35,171.45,170.97,171.27,71827.0,166.8139,166.9112,166.4439,166.736,71827.0
2024-02-27 15:30:00,171.21,171.38,170.91,171.06,203253.0,166.6776,166.8431,166.3855,166.5316,203253.0
2024-02-28 09:30:00,170.74,171.35,169.38,170.84,130379.0,166.22,166.8139,164.896,166.3174,130379.0
2024-02-28 10:00:00,170.81,171.57,170.64,170.81,93667.0,166.2882,167.0281,166.1227,166.2882,93667.0
2024-02-28 10:30:00,170.75,170.86,169.42,169.66,135113.0,166.2298,166.3369,164.935,165.1686,135113.0
2024-02-28 11:00:00,169.66,169.66,166.86,166.94,158099.0,165.1686,165.1686,162.4428,162.5206,158099.0
2024-02-28 11:30:00,166.88,167.16,166.4,166.62,95836.0,162.4622,162.7348,161.9949,162.2091,95836.0
2024-02-28 12:00:00,166.65,167.03,166.38,166.72,95876.0,162.2383,162.6082,161.9755,162.3065,95876.0
2024-02-28 12:30:00,166.72,167.21,166.71,166.97,52608.0,162.3065,162.7835,162.2967,162.5498,52608.0
2024-02-28 13:00:00,166.97,167.49,166.84,167.25,62235.0,162.5498,163.0561,162.4233,162.8224,62235.0
2024-02-28 13:30:00,167.25,167.34,166.7,166.71,57403.0,162.8224,162.91,162.287,162.2967,57403.0
2024-02-28 14:00:00,166.71,167.33,166.67,167.03,55531.0,162.2967,162.9003,162.2578,162.6082,55531.0
2024-02-28 14:30:00,167.0,167.25,166.89,167.08,58922.0,162.579,162.8224,162.472,162.6569,58922.0
2024-02-28 15:00:00,167.08,167.43,166.89,167.39,130536.0,162.6569,162.9977,162.472,162.9587,130536.0
2024-02-28 15:30:00,167.4,167.44,166.37,167.21,316186.0,162.9685,163.0074,161.9657,162.7835,316186.0
2024-02-29 09:30:00,167.37,167.89,166.5,167.11,105646.0,162.9392,163.4455,162.0923,162.6861,105646.0
2024-02-29 10:00:00,167.11,168.07,166.61,168.01,68624.0,162.6861,163.6207,162.1994,163.5623,68624.0
2024-02-29 10:30:00,168.14,168.5,166.98,168.34,85293.0,163.6889,164.0393,162.5596,163.8836,85293.0
2024-02-29 11:00:00,168.31,168.87,168.06,168.59,68551.0,163.8544,164.3995,163.611,164.127,68551.0
2024-02-29 11:30:00,168.6,169.53,168.53,169.37,79690.0,164.1367,165.0421,164.0685,164.8863,79690.0
2024-02-29 12:00:00,169.37,169.95,169.12,169.78,66170.0,164.8863,165.4509,164.6429,165.2854,66170.0
2024-02-29 12:30:00,169.82,169.82,168.76,169.1,81227.0,165.3244,165.3244,164.2925,164.6235,81227.0
2024-02-29 13:00:00,169.06,169.31,168.61,168.91,53730.0,164.5845,164.8279,164.1464,164.4385,53730.0
2024-02-29 13:30:00,168.92,169.65,168.89,169.64,60041.0,164.4482,165.1589,164.419,165.1492,60041.0
2024-02-29 14:00:00,169.61,169.68,169.22,169.3,65557.0,165.1199,165.1881,164.7403,164.8182,65557.0
2024-02-29 14:30:00,169.3,169.48,168.97,169.38,75563.0,164.8182,164.9934,164.4969,164.896,75563.0
2024-02-29 15:00:00,169.4,169.64,169.26,169.58,91076.0,164.9155,165.1492,164.7792,165.0907,91076.0
2024-02-29 15:30:00,169.59,170.0,169.13,169.15,489807.0,165.1005,165.4996,164.6527,164.6721,489807.0
2024-03-01 09:30:00,170.35,172.38,170.35,171.75,104411.0,165.8404,167.8166,165.8404,167.2033,104411.0
2024-03-01 10:00:00,171.92,172.04,170.9,171.13,60854.0,167.3688,167.4856,166.3758,166.5997,60854.0
2024-03-01 10:30:00,171.14,172.01,171.02,171.46,64694.0,166.6094,167.4564,166.4926,166.921,64694.0
2024-03-01 11:00:00,171.42,171.46,170.92,171.18,52285.0,166.882,166.921,166.3953,166.6484,52285.0
2024-03-01 11:30:00,171.19,171.81,171.18,171.71,48629.0,166.6581,167.2617,166.6484,167.1644,48629.0
2024-03-01 12:00:00,171.69,171.81,171.18,171.38,97505.0,167.1449,167.2617,166.6484,166.8431,97505.0
2024-03-01 12:30:00,171.38,171.78,171.27,171.63,130473.0,166.8431,167.2325,166.736,167.0865,130473.0
2024-03-01 13:00:00,171.61,171.92,171.47,171.75,124428.0,167.067,167.3688,166.9307,167.2033,124428.0
2024-03-01 13:30:00,171.72,172.52,171.68,172.44,107105.0,167.1741,167.9529,167.1352,167.875,107105.0
2024-03-01 14:00:00,172.43,173.0,172.42,172.97,92716.0,167.8653,168.4202,167.8556,168.391,92716.0
2024-03-01 14:30:00,172.96,173.36,172.8,173.25,128057.0,168.3813,168.7707,168.2255,168.6636,128057.0
2024-03-01 15:00:00,173.25,173.95,173.12,173.94,172534.0,168.6636,169.3451,168.537,169.3353,172534.0
2024-03-01 15:30:00,173.94,174.33,172.95,173.15,403411.0,169.3353,169.715,168.3715,168.5662,403411.0
2024-03-04 09:30:00,172.71,173.52,171.34,172.74,231685.0,168.1379,168.9264,166.8042,168.1671,231685.0
2024-03-04 10:00:00,172.73,174.74,172.71,174.72,125190.0,168.1574,170.1141,168.1379,170.0947,125190.0
2024-03-04 10:30:00,174.71,174.83,173.92,174.3,136048.0,170.0849,170.2018,169.3159,169.6858,136048.0
2024-03-04 11:00:00,174.31,174.71,173.72,174.51,122585.0,169.6955,170.0849,169.1211,169.8902,122585.0
2024-03-04 11:30:00,174.59,174.76,174.1,174.15,91010.0,169.9681,170.1336,169.4911,169.5398,91010.0
2024-03-04 12:00:00,174.19,174.94,174.16,174.86,167065.0,169.5787,170.3088,169.5495,170.231,167065.0
2024-03-04 12:30:00,174.88,175.53,174.52,175.43,112112.0,170.2504,170.8832,169.9,170.7859,112112.0
2024-03-04 13:00:00,175.44,175.96,175.25,175.84,135387.0,170.7956,171.3018,170.6106,171.185,135387.0
2024-03-04 13:30:00,175.78,175.84,175.19,175.47,85973.0,171.1266,171.185,170.5522,170.8248,85973.0
2024-03-04 14:00:00,175.5,175.97,175.26,175.38,88459.0,170.854,171.3116,170.6204,170.7372,88459.0
2024-03-04 14:30:00,175.32,175.34,174.78,174.84,105673.0,170.6788,170.6983,170.1531,170.2115,105673.0
2024-03-04 15:00:00,174.84,175.13,174.43,174.67,149665.0,170.2115,170.4938,169.8124,170.046,149665.0
2024-03-04 15:30:00,174.69,174.78,173.51,173.75,373308.0,170.0655,170.1531,168.9167,169.1504,373308.0
2024-03-05 09:30:00,173.25,177.76,172.94,177.47,173229.0,168.6636,173.0542,168.3618,172.7719,173229.0
2024-03-05 10:00:00,177.48,177.99,174.86,174.93,148486.0,172.7816,173.2781,170.231,170.2991,148486.0
2024-03-05 10:30:00,174.93,175.87,174.53,175.13,128385.0,170.2991,171.2142,169.9097,170.4938,128385.0
2024-03-05 11:00:00,175.09,175.87,174.95,175.62,161002.0,170.4549,171.2142,170.3186,170.9708,161002.0
2024-03-05 11:30:00,175.67,176.0,175.14,175.3,109644.0,171.0195,171.3408,170.5036,170.6593,109644.0
2024-03-05 12:00:00,175.32,175.6,175.01,175.42,75162.0,170.6788,170.9514,170.377,170.7761,75162.0
2024-03-05 12:30:00,175.38,175.52,175.03,175.41,79230.0,170.7372,170.8735,170.3965,170.7664,79230.0
2024-03-05 13:00:00,175.4,175.64,174.85,175.15,76049.0,170.7567,170.9903,170.2212,170.5133,76049.0
2024-03-05 13:30:00,175.13,175.49,174.97,175.15,69826.0,170.4938,170.8443,170.3381,170.5133,69826.0
2024-03-05 14:00:00,175.14,175.88,175.08,175.41,63582.0,170.5036,171.224,170.4451,170.7664,63582.0
2024-03-05 14:30:00,175.36,175.36,174.75,174.97,80416.0,170.7177,170.7177,170.1239,170.3381,80416.0
2024-03-05 15:00:00,174.96,174.99,173.55,173.78,153776.0,170.3283,170.3575,168.9556,169.1796,153776.0
2024-03-05 15:30:00,173.78,175.29,173.78,175.16,383612.0,169.1796,170.6496,169.1796,170.523,383612.0
2024-03-06 09:30:00,176.0,176.58,173.5,173.86,165079.0,171.3408,171.9054,168.907,169.2574,165079.0
2024-03-06 10:00:00,173.68,174.87,173.56,173.64,127059.0,169.0822,170.2407,168.9654,169.0433,127059.0
2024-03-06 10:30:00,173.74,176.76,173.74,176.6,193845.0,169.1406,172.0807,169.1406,171.9249,193845.0
2024-03-06 11:00:00,176.57,177.36,176.49,176.56,151507.0,171.8957,172.6648,171.8178,171.886,151507.0
2024-03-06 11:30:00,176.55,176.56,175.74,175.92,61498.0,171.8762,171.886,171.0877,171.2629,61498.0
2024-03-06 12:00:00,175.87,176.09,175.11,175.84,114253.0,171.2142,171.4284,170.4743,171.185,114253.0
2024-03-06 12:30:00,175.82,175.95,175.41,175.85,33573.0,171.1656,171.2921,170.7664,171.1948,33573.0
2024-03-06 13:00:00,175.83,176.36,175.8,176.22,49327.0,171.1753,171.6913,171.1461,171.555,49327.0
2024-03-06 13:30:00,176.27,176.36,175.48,175.8,64505.0,171.6036,171.6913,170.8346,171.1461,64505.0
2024-03-06 14:00:00,175.78,175.79,174.92,175.34,55234.0,171.1266,171.1363,170.2894,170.6983,55234.0
2024-03-06 14:30:00,175.32,176.0,174.95,175.59,79163.0,170.6788,171.3408,170.3186,170.9416,79163.0
2024-03-06 15:00:00,175.56,175.87,175.12,175.43,73491.0,170.9124,171.2142,170.4841,170.7859,73491.0
2024-03-06 15:30:00,175.46,176.02,175.1,175.18,252858.0,170.8151,171.3603,170.4646,170.5425,252858.0
2024-03-07 09:30:00,176.5,179.39,175.65,179.02,184776.0,171.8276,174.641,171.0001,174.2808,184776.0
2024-03-07 10:00:00,179.02,179.89,178.85,179.21,144527.0,174.2808,175.1278,174.1153,174.4658,144527.0
2024-03-07 10:30:00,179.38,179.89,179.25,179.79,123097.0,174.6313,175.1278,174.5048,175.0305,123097.0
2024-03-07 11:00:00,179.85,180.23,179.8,179.93,158227.0,175.0889,175.4588,175.0402,175.1668,158227.0
2024-03-07 11:30:00,179.87,179.87,179.23,179.25,111292.0,175.1083,175.1083,174.4853,174.5048,111292.0
2024-03-07 12:00:00,179.21,179.66,178.87,179.33,62086.0,174.4658,174.9039,174.1348,174.5826,62086.0
2024-03-07 12:30:00,179.35,179.52,179.08,179.29,67224.0,174.6021,174.7676,174.3393,174.5437,67224.0
2024-03-07 13:00:00,179.38,180.04,179.26,179.98,99755.0,174.6313,175.2738,174.5145,175.2154,99755.0
2024-03-07 13:30:00,179.95,179.95,179.22,179.58,50901.0,175.1862,175.1862,174.4755,174.826,50901.0
2024-03-07 14:00:00,179.55,179.61,179.04,179.12,78294.0,174.7968,174.8552,174.3003,174.3782,78294.0
2024-03-07 14:30:00,179.09,179.32,178.91,179.07,85790.0,174.349,174.5729,174.1738,174.3295,85790.0
2024-03-07 15:00:00,179.09,179.37,178.7,178.98,116362.0,174.349,174.6216,173.9693,174.2419,116362.0
2024-03-07 15:30:00,178.93,179.56,178.73,178.99,269712.0,174.1932,174.8065,173.9985,174.2516,269712.0
2024-03-08 09:30:00,178.1,181.18,178.1,179.59,160943.0,173.3852,176.3837,173.3852,174.8358,160943.0
2024-03-08 10:00:00,179.67,179.76,178.97,179.58,141678.0,174.9136,175.0013,174.2322,174.826,141678.0
2024-03-08 10:30:00,179.64,180.77,179.46,180.72,89255.0,174.8844,175.9845,174.7092,175.9358,89255.0
2024-03-08 11:00:00,180.71,180.94,178.66,178.98,165692.0,175.9261,176.15,173.9304,174.2419,165692.0
2024-03-08 11:30:00,179.09,179.75,178.72,178.81,112485.0,174.349,174.9915,173.9888,174.0764,112485.0
2024-03-08 12:00:00,178.87,179.06,178.56,178.57,103406.0,174.1348,174.3198,173.833,173.8428,103406.0
2024-03-08 12:30:00,178.61,179.47,178.5,179.35,57395.0,173.8817,174.7189,173.7746,174.6021,57395.0
2024-03-08 13:00:00,179.4,179.51,178.94,179.33,49383.0,174.6508,174.7579,174.203,174.5826,49383.0
2024-03-08 13:30:00,179.29,179.36,178.35,178.56,84269.0,174.5437,174.6118,173.6286,173.833,84269.0
2024-03-08 14:00:00,178.62,179.38,178.5,179.38,52306.0,173.8914,174.6313,173.7746,174.6313,52306.0
2024-03-08 14:30:00,179.42,179.58,178.88,178.99,67374.0,174.6703,174.826,174.1445,174.2516,67374.0
2024-03-08 15:00:00,179.02,179.36,178.83,179.0,82246.0,174.2808,174.6118,174.0959,174.2614,82246.0
2024-03-08 15:30:00,178.98,179.64,178.98,179.55,235055.0,174.2419,174.8844,174.2419,174.7968,235055.0
2024-03-11 09:30:00,178.41,179.59,177.4,178.3,119170.0,173.687,174.8358,172.7037,173.5799,119170.0
2024-03-11 10:00:00,178.27,178.32,177.53,177.81,127125.0,173.5507,173.5994,172.8303,173.1029,127125.0
2024-03-11 10:30:00,177.91,178.36,177.15,178.14,122639.0,173.2002,173.6383,172.4603,173.4241,122639.0
2024-03-11 11:00:00,178.14,178.68,178.05,178.3,73955.0,173.4241,173.9498,173.3365,173.5799,73955.0
2024-03-11 11:30:00,178.25,179.21,178.16,179.2,59332.0,173.5312,174.4658,173.4436,174.4561,59332.0
2024-03-11 12:00:00,179.16,179.73,178.69,179.47,67439.0,174.4171,174.972,173.9596,174.7189,67439.0
2024-03-11 12:30:00,179.55,180.09,179.5,179.78,59313.0,174.7968,175.3225,174.7481,175.0207,59313.0
2024-03-11 13:00:00,179.78,180.44,179.59,180.42,115687.0,175.0207,175.6632,174.8358,175.6438,115687.0
2024-03-11 13:30:00,180.45,180.46,179.74,180.1,142634.0,175.673,175.6827,174.9818,175.3323,142634.0
2024-03-11 14:00:00,180.12,180.53,180.0,180.51,76481.0,175.3517,175.7509,175.2349,175.7314,76481.0
2024-03-11 14:30:00,180.5,181.32,180.24,181.11,96882.0,175.7217,176.52,175.4685,176.3155,96882.0
2024-03-11 15:00:00,181.1,181.46,181.0,181.24,118628.0,176.3058,176.6562,176.2084,176.4421,118628.0
2024-03-11 15:30:00,181.2,181.63,180.87,181.41,313860.0,176.4031,176.8217,176.0819,176.6076,313860.0
2024-03-12 09:30:00,181.25,181.49,178.65,181.11,176748.0,176.4518,176.6855,173.9206,176.3155,176748.0
2024-03-12 10:00:00,181.03,182.06,180.84,181.9,124574.0,176.2376,177.2404,176.0527,177.0846,124574.0
2024-03-12 10:30:00,181.89,182.29,181.49,181.99,107582.0,177.0749,177.4643,176.6855,177.1722,107582.0
2024-03-12 11:00:00,181.92,182.43,181.42,181.45,90460.0,177.1041,177.6006,176.6173,176.6465,90460.0
2024-03-12 11:30:00,181.55,182.54,181.53,182.47,69912.0,176.7439,177.7077,176.7244,177.6395,69912.0
2024-03-12 12:00:00,182.49,182.51,181.84,182.0,60828.0,177.659,177.6785,177.0262,177.182,60828.0
2024-03-12 12:30:00,181.98,182.19,181.36,181.47,59372.0,177.1625,177.3669,176.5589,176.666,59372.0
2024-03-12 13:00:00,181.53,181.92,181.13,181.65,60188.0,176.7244,177.1041,176.335,176.8412,60188.0
2024-03-12 13:30:00,181.65,181.81,181.54,181.79,59107.0,176.8412,176.997,176.7341,176.9775,59107.0
2024-03-12 14:00:00,181.79,182.09,181.39,182.05,51227.0,176.9775,177.2696,176.5881,177.2306,51227.0
2024-03-12 14:30:00,182.02,182.34,181.85,182.23,55176.0,177.2014,177.513,177.0359,177.4059,55176.0
2024-03-12 15:00:00,182.26,182.95,182.26,182.87,76384.0,177.4351,178.1068,177.4351,178.0289,76384.0
2024-03-12 15:30:00,182.88,182.89,180.78,181.19,286741.0,178.0387,178.0484,175.9942,176.3934,286741.0
2024-03-13 09:30:00,183.28,187.11,183.23,186.66,231718.0,178.4281,182.1567,178.3794,181.7186,231718.0
2024-03-13 10:00:00,186.59,188.42,186.51,188.4,170839.0,181.6504,183.432,181.5726,183.4125,170839.0
2024-03-13 10:30:00,188.41,188.52,186.78,187.08,112339.0,183.4223,183.5293,181.8354,182.1275,112339.0
2024-03-13 11:00:00,187.08,187.74,186.79,187.31,113451.0,182.1275,182.77,181.8451,182.3514,113451.0
2024-03-13 11:30:00,187.29,187.9,186.91,186.91,101630.0,182.3319,182.9258,181.962,181.962,101630.0
2024-03-13 12:00:00,186.9,187.12,186.3,187.12,83210.0,181.9522,182.1664,181.3681,182.1664,83210.0
2024-03-13 12:30:00,187.12,188.0,187.11,187.74,82876.0,182.1664,183.0231,182.1567,182.77,82876.0
2024-03-13 13:00:00,187.77,188.45,187.71,188.28,113032.0,182.7992,183.4612,182.7408,183.2957,113032.0
2024-03-13 13:30:00,188.28,189.01,188.25,188.93,93947.0,183.2957,184.0064,183.2665,183.9285,93947.0
2024-03-13 14:00:00,188.94,189.34,188.7,188.98,86717.0,183.9382,184.3276,183.7046,183.9772,86717.0
2024-03-13 14:30:00,189.01,189.82,188.73,188.88,138769.0,184.0064,184.7949,183.7338,183.8798,138769.0
2024-03-13 15:00:00,188.88,188.88,187.76,187.94,122310.0,183.8798,183.8798,182.7895,182.9647,122310.0
2024-03-13 15:30:00,188.01,189.19,187.98,188.89,373841.0,183.0329,184.1816,183.0036,183.8896,373841.0
2024-03-14 09:30:00,190.7,192.27,188.09,188.3,177031.0,185.6516,187.1801,183.1107,183.3152,177031.0
2024-03-14 10:00:00,188.45,189.46,188.12,188.41,117824.0,183.4612,184.4445,183.1399,183.4223,117824.0
2024-03-14 10:30:00,188.44,188.75,187.76,188.1,55254.0,183.4515,183.7533,182.7895,183.1205,55254.0
2024-03-14 11:00:00,188.08,188.64,187.88,188.04,44893.0,183.101,183.6462,182.9063,183.0621,44893.0
2024-03-14 11:30:00,188.05,189.18,188.03,189.06,45454.0,183.0718,184.1719,183.0523,184.0551,45454.0
2024-03-14 12:00:00,189.06,190.24,188.9,190.24,67430.0,184.0551,185.2038,183.8993,185.2038,67430.0
2024-03-14 12:30:00,190.21,190.31,189.79,189.95,79039.0,185.1746,185.272,184.7657,184.9215,79039.0
2024-03-14 13:00:00,189.93,190.12,189.52,189.66,47627.0,184.902,185.087,184.5029,184.6392,47627.0
2024-03-14 13:30:00,189.61,189.96,189.45,189.65,49593.0,184.5905,184.9312,184.4347,184.6294,49593.0
2024-03-14 14:00:00,189.66,189.69,188.77,188.88,57866.0,184.6392,184.6684,183.7727,183.8798,57866.0
2024-03-14 14:30:00,188.88,189.5,188.75,188.95,53587.0,183.8798,184.4834,183.7533,183.948,53587.0
2024-03-14 15:00:00,188.96,189.05,188.44,189.01,91620.0,183.9577,184.0453,183.4515,184.0064,91620.0
2024-03-14 15:30:00,188.98,189.25,188.45,189.12,396180.0,183.9772,184.24,183.4612,184.1135,396180.0
2024-03-15 09:30:00,189.23,193.39,189.23,192.72,699938.0,184.2206,188.2704,184.2206,187.6182,699938.0
2024-03-15 10:00:00,192.75,194.33,192.75,193.95,119966.0,187.6474,189.1855,187.6474,188.8156,119966.0
2024-03-15 10:30:00,193.95,195.0,193.52,194.87,113667.0,188.8156,189.8378,188.397,189.7112,113667.0
2024-03-15 11:00:00,194.95,195.12,193.58,193.74,106829.0,189.7891,189.9546,188.4554,188.6112,106829.0
2024-03-15 11:30:00,193.76,194.83,193.71,194.21,131920.0,188.6306,189.6723,188.582,189.0687,131920.0
2024-03-15 12:00:00,194.2,194.62,193.98,194.17,113474.0,189.059,189.4679,188.8448,189.0298,113474.0
2024-03-15 12:30:00,194.19,194.96,194.14,194.42,63741.0,189.0492,189.7989,189.0006,189.2732,63741.0
2024-03-15 13:00:00,194.39,194.8,193.88,193.99,88873.0,189.244,189.6431,188.7475,188.8545,88873.0
2024-03-15 13:30:00,194.0,194.34,193.87,194.27,65851.0,188.8643,189.1953,188.7377,189.1271,65851.0
2024-03-15 14:00:00,194.25,194.33,193.73,193.88,76166.0,189.1077,189.1855,188.6014,188.7475,76166.0
2024-03-15 14:30:00,193.89,194.5,193.76,193.96,88704.0,188.7572,189.351,188.6306,188.8253,88704.0
2024-03-15 15:00:00,193.96,194.06,193.43,193.55,140572.0,188.8253,188.9227,188.3094,188.4262,140572.0
2024-03-15 15:30:00,193.56,194.35,193.47,193.9,682825.0,188.4359,189.205,188.3483,188.7669,682825.0
2024-03-18 09:30:00,194.76,195.06,192.16,194.56,143406.0,189.6042,189.8962,187.073,189.4095,143406.0
2024-03-18 10:00:00,194.56,194.56,193.48,193.73,60379.0,189.4095,189.4095,188.358,188.6014,60379.0
2024-03-18 10:30:00,193.75,194.34,193.21,193.42,66566.0,188.6209,189.1953,188.0952,188.2996,66566.0
2024-03-18 11:00:00,193.38,194.39,193.0,194.33,71336.0,188.2607,189.244,187.8908,189.1855,71336.0
2024-03-18 11:30:00,194.32,195.03,194.03,194.48,74632.0,189.1758,189.867,188.8935,189.3316,74632.0
2024-03-18 12:00:00,194.39,194.98,193.89,194.69,44326.0,189.244,189.8183,188.7572,189.536,44326.0
2024-03-18 12:30:00,194.69,194.89,193.67,193.84,94940.0,189.536,189.7307,188.543,188.7085,94940.0
2024-03-18 13:00:00,193.78,194.25,192.76,192.96,82152.0,188.6501,189.1077,187.6571,187.8518,82152.0
2024-03-18 13:30:00,192.94,193.26,192.77,193.1,68709.0,187.8323,188.1439,187.6668,187.9881,68709.0
2024-03-18 14:00:00,193.12,193.63,192.94,193.29,33948.0,188.0076,188.5041,187.8323,188.1731,33948.0
2024-03-18 14:30:00,193.26,193.64,193.1,193.34,40734.0,188.1439,188.5138,187.9881,188.2218,40734.0
2024-03-18 15:00:00,193.3,193.37,192.63,193.1,89861.0,188.1828,188.251,187.5305,187.9881,89861.0
2024-03-18 15:30:00,193.06,193.67,192.98,193.48,158357.0,187.9492,188.543,187.8713,188.358,158357.0
2024-03-19 09:30:00,193.55,195.35,193.0,194.34,143932.0,188.4262,190.1785,187.8908,189.1953,143932.0
2024-03-19 10:00:00,194.41,195.0,193.81,194.79,53572.0,189.2634,189.8378,188.6793,189.6334,53572.0
2024-03-19 10:30:00,194.69,195.07,194.16,194.97,60619.0,189.536,189.906,189.02,189.8086,60619.0
2024-03-19 11:00:00,194.94,195.37,194.66,194.93,47852.0,189.7794,190.198,189.5068,189.7697,47852.0
2024-03-19 11:30:00,194.9,195.68,194.78,195.58,65063.0,189.7405,190.4998,189.6236,190.4025,65063.0
2024-03-19 12:00:00,195.58,195.66,195.07,195.57,64097.0,190.4025,190.4803,189.906,190.3927,64097.0
2024-03-19 12:30:00,195.59,195.68,195.29,195.34,57400.0,190.4122,190.4998,190.1201,190.1688,57400.0
2024-03-19 13:00:00,195.36,195.63,195.2,195.56,45150.0,190.1883,190.4511,190.0325,190.383,45150.0
2024-03-19 13:30:00,195.56,195.65,195.08,195.47,44745.0,190.383,190.4706,189.9157,190.2954,44745.0
2024-03-19 14:00:00,195.51,196.18,195.45,196.08,125784.0,190.3343,190.9866,190.2759,190.8892,125784.0
2024-03-19 14:30:00,196.0,196.01,195.3,195.41,41034.0,190.8113,190.8211,190.1299,190.237,41034.0
2024-03-19 15:00:00,195.4,195.56,195.12,195.34,73380.0,190.2272,190.383,189.9546,190.1688,73380.0
2024-03-19 15:30:00,195.37,196.75,195.19,196.6,273092.0,190.198,191.5415,190.0228,191.3954,273092.0
2024-03-20 09:30:00,195.52,195.77,194.57,195.2,111342.0,190.344,190.5874,189.4192,190.0325,111342.0
2024-03-20 10:00:00,195.21,196.21,195.18,196.15,51751.0,190.0422,191.0158,190.013,190.9574,51751.0
2024-03-20 10:30:00,196.2,196.34,195.28,195.73,59084.0,191.006,191.1423,190.1104,190.5485,59084.0
2024-03-20 11:00:00,195.74,196.07,195.07,195.98,68206.0,190.5582,190.8795,189.906,190.7919,68206.0
2024-03-20 11:30:00,195.92,196.4,195.33,196.08,68881.0,190.7335,191.2007,190.1591,190.8892,68881.0
2024-03-20 12:00:00,196.11,196.66,196.02,196.37,36220.0,190.9184,191.4539,190.8308,191.1715,36220.0
2024-03-20 12:30:00,196.38,196.59,196.09,196.28,50922.0,191.1813,191.3857,190.899,191.0839,50922.0
2024-03-20 13:00:00,196.24,196.3,196.04,196.04,45760.0,191.045,191.1034,190.8503,190.8503,45760.0
2024-03-20 13:30:00,196.03,196.86,196.01,196.16,38389.0,190.8405,191.6486,190.8211,190.9671,38389.0
2024-03-20 14:00:00,196.0,196.95,195.88,196.77,179552.0,190.8113,191.7362,190.6945,191.5609,179552.0
2024-03-20 14:30:00,196.86,198.07,196.59,198.03,87928.0,191.6486,192.8265,191.3857,192.7876,87928.0
2024-03-20 15:00:00,198.06,198.37,197.94,198.15,74553.0,192.8168,193.1186,192.7,192.9044,74553.0
2024-03-20 15:30:00,198.12,198.18,197.63,197.75,187093.0,192.8752,192.9336,192.3982,192.515,187093.0
2024-03-21 09:30:00,198.09,198.32,196.33,198.31,82762.0,192.846,193.0699,191.1326,193.0602,82762.0
2024-03-21 10:00:00,198.26,198.37,197.38,198.0,61674.0,193.0115,193.1186,192.1548,192.7584,61674.0
2024-03-21 10:30:00,198.02,198.68,197.51,197.75,45012.0,192.7779,193.4204,192.2814,192.515,45012.0
2024-03-21 11:00:00,197.78,198.24,197.49,198.12,55200.0,192.5442,192.992,192.2619,192.8752,55200.0
2024-03-21 11:30:00,198.04,198.7,197.99,198.19,23351.0,192.7973,193.4399,192.7487,192.9434,23351.0
2024-03-21 12:00:00,198.16,198.67,198.06,198.51,29466.0,192.9142,193.4107,192.8168,193.2549,29466.0
2024-03-21 12:30:00,198.49,198.81,198.45,198.72,17579.0,193.2354,193.5469,193.1965,193.4593,17579.0
2024-03-21 13:00:00,198.75,198.77,198.53,198.73,32380.0,193.4885,193.508,193.2744,193.4691,32380.0
2024-03-21 13:30:00,198.67,199.15,198.63,198.85,31057.0,193.4107,193.8779,193.3717,193.5859,31057.0
2024-03-21 14:00:00,198.9,198.96,198.58,198.74,30516.0,193.6346,193.693,193.323,193.4788,30516.0
2024-03-21 14:30:00,198.75,198.99,198.6,198.76,30532.0,193.4885,193.7222,193.3425,193.4983,30532.0
2024-03-21 15:00:00,198.73,199.25,198.63,199.21,56281.0,193.4691,193.9753,193.3717,193.9364,56281.0
2024-03-21 15:30:00,199.21,199.89,199.1,199.2,228654.0,193.9364,194.5984,193.8293,193.9266,228654.0
2024-03-22 09:30:00,200.0,200.24,198.73,199.25,117215.0,194.7054,194.9391,193.4691,193.9753,117215.0
2024-03-22 10:00:00,199.37,199.47,198.3,199.11,51865.0,194.0921,194.1895,193.0504,193.839,51865.0
2024-03-22 10:30:00,199.12,199.2,198.55,198.8,48764.0,193.8487,193.9266,193.2938,193.5372,48764.0
2024-03-22 11:00:00,198.88,199.47,198.58,199.42,67428.0,193.6151,194.1895,193.323,194.1408,67428.0
2024-03-22 11:30:00,199.41,199.46,198.77,199.08,117980.0,194.1311,194.1797,193.508,193.8098,117980.0
2024-03-22 12:00:00,199.03,199.3,198.77,198.82,51267.0,193.7611,194.024,193.508,193.5567,51267.0
2024-03-22 12:30:00,198.85,199.32,198.71,199.2,53062.0,193.5859,194.0434,193.4496,193.9266,53062.0
2024-03-22 13:00:00,199.17,199.59,199.15,199.53,59400.0,193.8974,194.3063,193.8779,194.2479,59400.0
2024-03-22 13:30:00,199.5,200.08,199.39,199.85,48512.0,194.2187,194.7833,194.1116,194.5594,48512.0
2024-03-22 14:00:00,199.84,200.1,199.71,200.09,43246.0,194.5497,194.8028,194.4231,194.7931,43246.0
2024-03-22 14:30:00,200.07,200.59,199.6,199.86,92448.0,194.7736,195.2798,194.316,194.5691,92448.0
2024-03-22 15:00:00,199.83,200.36,199.73,200.28,95728.0,194.5399,195.0559,194.4426,194.978,95728.0
2024-03-22 15:30:00,200.28,200.62,200.13,200.17,236387.0,194.978,195.309,194.832,194.8709,236387.0
2024-03-25 09:30:00,201.0,203.02,200.8,201.29,82269.0,195.679,197.6455,195.4843,195.9613,82269.0
2024-03-25 10:00:00,201.32,201.49,200.46,201.05,96229.0,195.9905,196.156,195.1533,195.7276,96229.0
2024-03-25 10:30:00,201.05,202.13,200.93,201.83,58075.0,195.7276,196.7791,195.6108,196.487,58075.0
2024-03-25 11:00:00,201.84,201.95,201.33,201.56,45788.0,196.4967,196.6038,196.0002,196.2241,45788.0
2024-03-25 11:30:00,201.52,201.73,201.34,201.46,47389.0,196.1852,196.3896,196.01,196.1268,47389.0
2024-03-25 12:00:00,201.44,201.57,201.21,201.4,40413.0,196.1073,196.2339,195.8834,196.0684,40413.0
2024-03-25 12:30:00,201.48,201.48,200.67,200.82,38219.0,196.1463,196.1463,195.3577,195.5037,38219.0
2024-03-25 13:00:00,200.82,200.92,200.5,200.7,27288.0,195.5037,195.6011,195.1922,195.3869,27288.0
2024-03-25 13:30:00,200.67,200.73,199.8,199.92,43448.0,195.3577,195.4161,194.5107,194.6276,43448.0
2024-03-25 14:00:00,199.9,200.0,199.6,199.8,30185.0,194.6081,194.7054,194.316,194.5107,30185.0
2024-03-25 14:30:00,199.8,200.02,199.52,199.95,37252.0,194.5107,194.7249,194.2381,194.6568,37252.0
2024-03-25 15:00:00,199.92,200.04,199.75,199.92,43691.0,194.6276,194.7444,194.4621,194.6276,43691.0
2024-03-25 15:30:00,199.94,200.06,199.75,199.83,261061.0,194.647,194.7639,194.4621,194.5399,261061.0
2024-03-26 09:30:00,199.99,200.89,198.81,199.04,98097.0,194.6957,195.5719,193.5469,193.7709,98097.0
2024-03-26 10:00:00,199.0,199.0,198.2,198.36,48885.0,193.7319,193.7319,192.9531,193.1089,48885.0
2024-03-26 10:30:00,198.28,198.49,197.49,198.41,54800.0,193.031,193.2354,192.2619,193.1575,54800.0
2024-03-26 11:00:00,198.4,198.4,197.46,197.7,43123.0,193.1478,193.1478,192.2327,192.4663,43123.0
2024-03-26 11:30:00,197.6,197.84,197.21,197.83,26692.0,192.369,192.6026,191.9893,192.5929,26692.0
2024-03-26 12:00:00,197.81,198.65,197.74,198.6,45121.0,192.5734,193.3912,192.5053,193.3425,45121.0
2024-03-26 12:30:00,198.59,198.67,198.09,198.21,36682.0,193.3328,193.4107,192.846,192.9628,36682.0
2024-03-26 13:00:00,198.2,198.88,198.19,198.88,35207.0,192.9531,193.6151,192.9434,193.6151,35207.0
2024-03-26 13:30:00,198.87,199.02,198.7,198.79,36833.0,193.6054,193.7514,193.4399,193.5275,36833.0
2024-03-26 14:00:00,198.85,198.87,198.41,198.78,30981.0,193.5859,193.6054,193.1575,193.5177,30981.0
2024-03-26 14:30:00,198.79,198.94,198.57,198.68,22068.0,193.5275,193.6735,193.3133,193.4204,22068.0
2024-03-26 15:00:00,198.59,199.07,198.29,198.31,52754.0,193.3328,193.8001,193.0407,193.0602,52754.0
2024-03-26 15:30:00,198.25,198.32,197.1,197.47,242788.0,193.0018,193.0699,191.8822,192.2424,242788.0
2024-03-27 09:30:00,196.66,198.1,196.15,197.22,139086.0,191.4539,192.8557,190.9574,191.999,139086.0
2024-03-27 10:00:00,197.0,197.36,196.27,197.01,67310.0,191.7849,192.1353,191.0742,191.7946,67310.0
2024-03-27 10:30:00,196.85,196.97,195.9,195.96,32868.0,191.6388,191.7557,190.714,190.7724,32868.0
2024-03-27 11:00:00,195.88,196.48,195.63,196.33,50758.0,190.6945,191.2786,190.4511,191.1326,50758.0
2024-03-27 11:30:00,196.34,196.37,195.78,196.02,35235.0,191.1423,191.1715,190.5972,190.8308,35235.0
2024-03-27 12:00:00,196.01,196.55,195.97,196.4,34631.0,190.8211,191.3468,190.7821,191.2007,34631.0
2024-03-27 12:30:00,196.35,196.54,196.17,196.33,30920.0,191.1521,191.337,190.9768,191.1326,30920.0
2024-03-27 13:00:00,196.34,196.71,196.21,196.58,39574.0,191.1423,191.5025,191.0158,191.376,39574.0
2024-03-27 13:30:00,196.58,196.62,196.1,196.1,42673.0,191.376,191.4149,190.9087,190.9087,42673.0
2024-03-27 14:00:00,196.12,196.51,196.08,196.29,45112.0,190.9282,191.3078,190.8892,191.0937,45112.0
2024-03-27 14:30:00,196.33,196.47,195.73,195.8,49676.0,191.1326,191.2689,190.5485,190.6166,49676.0
2024-03-27 15:00:00,195.78,195.84,195.35,195.7,53894.0,190.5972,190.6556,190.1785,190.5193,53894.0
2024-03-27 15:30:00,195.7,197.02,195.7,197.02,167881.0,190.5193,191.8043,190.5193,191.8043,167881.0
2024-03-28 09:30:00,197.75,198.84,195.95,196.61,90089.0,192.515,193.5762,190.7627,191.4052,90089.0
2024-03-28 10:00:00,196.62,198.3,196.44,198.26,68776.0,191.4149,193.0504,191.2397,193.0115,68776.0
2024-03-28 10:30:00,198.3,199.22,198.12,199.08,54437.0,193.0504,193.9461,192.8752,193.8098,54437.0
2024-03-28 11:00:00,199.12,199.46,198.85,199.16,38720.0,193.8487,194.1797,193.5859,193.8877,38720.0
2024-03-28 11:30:00,199.14,199.39,198.97,199.21,45182.0,193.8682,194.1116,193.7027,193.9364,45182.0
2024-03-28 12:00:00,199.24,199.56,198.93,199.35,34345.0,193.9656,194.2771,193.6638,194.0726,34345.0
2024-03-28 12:30:00,199.52,199.68,199.34,199.68,24765.0,194.2381,194.3939,194.0629,194.3939,24765.0
2024-03-28 13:00:00,199.66,200.12,199.52,199.9,59514.0,194.3744,194.8223,194.2381,194.6081,59514.0
2024-03-28 13:30:00,199.91,200.53,199.78,200.42,46042.0,194.6178,195.2214,194.4913,195.1143,46042.0
2024-03-28 14:00:00,200.41,200.8,200.31,200.55,43850.0,195.1046,195.4843,195.0072,195.2409,43850.0
2024-03-28 14:30:00,200.49,201.08,200.4,201.08,41498.0,195.1825,195.7569,195.0949,195.7569,41498.0
2024-03-28 15:00:00,201.13,201.89,201.08,201.89,75314.0,195.8055,196.5454,195.7569,196.5454,75314.0
2024-03-28 15:30:00,201.89,202.05,201.37,201.49,266448.0,196.5454,196.7012,196.0392,196.156,266448.0
2024-04-01 09:30:00,201.29,202.32,199.46,202.23,107088.0,195.9613,196.964,194.1797,196.8764,107088.0
2024-04-01 10:00:00,202.12,202.93,201.69,202.93,110638.0,196.7693,197.5579,196.3507,197.5579,110638.0
2024-04-01 10:30:00,202.83,203.48,202.45,202.74,119041.0,197.4605,198.0933,197.0906,197.3729,119041.0
2024-04-01 11:00:00,202.77,203.43,202.14,203.41,126990.0,197.4021,198.0446,196.7888,198.0252,126990.0
2024-04-01 11:30:00,203.4,203.44,202.6,203.05,64247.0,198.0154,198.0544,197.2366,197.6747,64247.0
2024-04-01 12:00:00,203.01,203.62,203.01,203.56,56328.0,197.6358,198.2296,197.6358,198.1712,56328.0
2024-04-01 12:30:00,203.6,204.09,203.55,203.91,57442.0,198.2101,198.6872,198.1615,198.5119,57442.0
2024-04-01 13:00:00,203.9,204.38,203.42,204.21,71596.0,198.5022,198.9695,198.0349,198.804,71596.0
2024-04-01 13:30:00,204.23,204.81,204.18,204.8,66107.0,198.8235,199.3881,198.7748,199.3784,66107.0
2024-04-01 14:00:00,204.8,205.08,204.24,204.79,73677.0,199.3784,199.651,198.8332,199.3686,73677.0
2024-04-01 14:30:00,204.87,205.26,204.44,204.59,66402.0,199.4465,199.8262,199.0279,199.1739,66402.0
2024-04-01 15:00:00,204.52,205.12,204.49,205.09,53868.0,199.1058,199.6899,199.0766,199.6607,53868.0
2024-04-01 15:30:00,205.12,205.49,204.29,204.38,279272.0,199.6899,200.0501,198.8819,198.9695,279272.0
2024-04-02 09:30:00,205.47,207.79,204.5,207.53,264779.0,200.0306,202.2892,199.0863,202.0361,264779.0
2024-04-02 10:00:00,207.57,208.24,206.53,206.61,229709.0,202.075,202.7273,201.0626,201.1405,229709.0
2024-04-02 10:30:00,206.67,206.91,205.62,206.29,109293.0,201.1989,201.4325,200.1767,200.8289,109293.0
2024-04-02 11:00:00,206.4,207.09,206.29,206.5,88942.0,200.936,201.6077,200.8289,201.0334,88942.0
2024-04-02 11:30:00,206.55,207.08,206.49,207.03,88468.0,201.082,201.598,201.0236,201.5493,88468.0
2024-04-02 12:00:00,207.0,207.59,206.5,207.45,66901.0,201.5201,202.0945,201.0334,201.9582,66901.0
2024-04-02 12:30:00,207.44,208.48,207.09,208.16,97554.0,201.9485,202.961,201.6077,202.6494,97554.0
2024-04-02 13:00:00,208.15,208.6,208.14,208.41,62418.0,202.6397,203.0778,202.63,202.8928,62418.0
2024-04-02 13:30:00,208.39,208.81,208.08,208.74,79479.0,202.8733,203.2822,202.5715,203.2141,79479.0
2024-04-02 14:00:00,208.74,209.6,208.61,209.55,96169.0,203.2141,204.0513,203.0875,204.0026,96169.0
2024-04-02 14:30:00,209.6,209.98,209.27,209.74,99597.0,204.0513,204.4212,203.73,204.1876,99597.0
2024-04-02 15:00:00,209.8,210.93,209.68,210.64,138328.0,204.246,205.3461,204.1292,205.0638,138328.0
2024-04-02 15:30:00,210.62,211.54,210.34,211.5,352967.0,205.0443,205.9399,204.7717,205.901,352967.0
2024-04-03 09:30:00,211.75,214.47,211.75,214.13,331388.0,206.1444,208.7924,206.1444,208.4614,331388.0
2024-04-03 10:00:00,214.17,214.77,213.41,214.45,166340.0,208.5003,209.0844,207.7604,208.7729,166340.0
2024-04-03 10:30:00,214.36,216.32,214.22,216.09,171386.0,208.6853,210.5934,208.549,210.3695,171386.0
2024-04-03 11:00:00,216.08,216.63,215.7,216.56,96876.0,210.3598,210.8952,209.9898,210.8271,96876.0
2024-04-03 11:30:00,216.62,216.96,216.03,216.53,126000.0,210.8855,211.2165,210.3111,210.7978,126000.0
2024-04-03 12:00:00,216.53,216.58,215.8,216.39,101993.0,210.7978,210.8465,210.0872,210.6616,101993.0
2024-04-03 12:30:00,216.52,218.09,216.38,217.27,130196.0,210.7881,212.3165,210.6518,211.5183,130196.0
2024-04-03 13:00:00,217.32,218.46,217.32,217.76,120147.0,211.5669,212.6768,211.5669,211.9953,120147.0
2024-04-03 13:30:00,217.75,218.41,217.54,218.11,72760.0,211.9855,212.6281,211.7811,212.336,72760.0
2024-04-03 14:00:00,218.11,218.59,217.86,218.05,73877.0,212.336,212.8033,212.0926,212.2776,73877.0
2024-04-03 14:30:00,218.12,218.22,216.75,217.24,125568.0,212.3458,212.4431,211.012,211.4891,125568.0
2024-04-03 15:00:00,217.24,217.24,215.57,215.75,157111.0,211.4891,211.4891,209.8633,210.0385,157111.0
2024-04-03 15:30:00,215.76,216.07,214.73,214.93,459284.0,210.0482,210.35,209.0455,209.2402,459284.0
2024-04-04 09:30:00,216.98,218.72,216.5,218.72,232505.0,211.2359,212.9299,210.7686,212.9299,232505.0
2024-04-04 10:00:00,218.62,218.75,216.41,216.79,181489.0,212.8325,212.9591,210.681,211.051,181489.0
2024-04-04 10:30:00,216.78,218.41,216.52,218.03,139239.0,211.0412,212.6281,210.7881,212.2581,139239.0
2024-04-04 11:00:00,217.96,218.49,217.76,217.99,91085.0,212.19,212.706,211.9953,212.2192,91085.0
2024-04-04 11:30:00,218.01,218.02,217.47,217.84,66012.0,212.2387,212.2484,211.713,212.0732,66012.0
2024-04-04 12:00:00,217.84,218.03,217.42,217.85,81503.0,212.0732,212.2581,211.6643,212.0829,81503.0
2024-04-04 12:30:00,217.8,218.85,217.8,218.37,103162.0,212.0342,213.0564,212.0342,212.5891,103162.0
2024-04-04 13:00:00,218.34,218.34,217.27,217.31,101440.0,212.5599,212.5599,211.5183,211.5572,101440.0
2024-04-04 13:30:00,217.28,217.6,216.92,217.4,114145.0,211.528,211.8395,211.1775,211.6448,114145.0
2024-04-04 14:00:00,217.36,217.51,216.53,216.77,87186.0,211.6059,211.7519,210.7978,211.0315,87186.0
2024-04-04 14:30:00,216.74,217.27,216.12,216.14,108087.0,211.0023,211.5183,210.3987,210.4182,108087.0
2024-04-04 15:00:00,216.04,216.75,215.83,216.16,132772.0,210.3208,211.012,210.1164,210.4376,132772.0
2024-04-04 15:30:00,216.15,216.5,215.4,216.26,284622.0,210.4279,210.7686,209.6978,210.535,284622.0
2024-04-05 09:30:00,219.57,221.0,217.63,218.13,243251.0,213.7574,215.1495,211.8687,212.3555,243251.0
2024-04-05 10:00:00,218.11,218.8,217.78,218.09,109420.0,212.336,213.0078,212.0148,212.3165,109420.0
2024-04-05 10:30:00,218.09,219.42,217.93,219.18,112740.0,212.3165,213.6113,212.1608,213.3777,112740.0
2024-04-05 11:00:00,219.16,220.06,218.84,220.06,107751.0,213.3582,214.2344,213.0467,214.2344,107751.0
2024-04-05 11:30:00,220.03,220.38,219.68,220.29,67772.0,214.2052,214.5459,213.8645,214.4583,67772.0
2024-04-05 12:00:00,220.3,221.11,220.22,220.88,97823.0,214.468,215.2566,214.3902,215.0327,97823.0
2024-04-05 12:30:00,220.93,220.98,220.1,220.87,78358.0,215.0814,215.13,214.2733,215.023,78358.0
2024-04-05 13:00:00,220.88,220.9,219.39,219.47,79881.0,215.0327,215.0522,213.5821,213.66,79881.0
2024-04-05 13:30:00,219.45,219.97,219.32,219.94,55960.0,213.6405,214.1468,213.514,214.1176,55960.0
2024-04-05 14:00:00,219.89,220.86,219.73,220.19,75559.0,214.0689,215.0132,213.9131,214.361,75559.0
2024-04-05 14:30:00,220.25,220.5,219.41,219.73,60640.0,214.4194,214.6627,213.6016,213.9131,60640.0
2024-04-05 15:00:00,219.69,219.88,219.26,219.7,80832.0,213.8742,214.0592,213.4556,213.8839,80832.0
2024-04-05 15:30:00,219.74,220.26,218.87,219.05,275078.0,213.9229,214.4291,213.0759,213.2511,275078.0
2024-04-08 09:30:00,218.57,219.74,216.84,217.46,126806.0,212.7838,213.9229,211.0996,211.7032,126806.0
2024-04-08 10:00:00,217.49,217.64,216.6,216.89,111718.0,211.7324,211.8785,210.866,211.1483,111718.0
2024-04-08 10:30:00,216.89,217.69,216.7,217.4,100985.0,211.1483,211.9271,210.9633,211.6448,100985.0
2024-04-08 11:00:00,217.4,217.84,216.88,217.46,86761.0,211.6448,212.0732,211.1386,211.7032,86761.0
2024-04-08 11:30:00,217.43,218.52,217.43,218.2,72209.0,211.674,212.7352,211.674,212.4236,72209.0
2024-04-08 12:00:00,218.14,218.87,218.06,218.83,68519.0,212.3652,213.0759,212.2873,213.037,68519.0
2024-04-08 12:30:00,218.79,219.07,218.37,218.44,70320.0,212.998,213.2706,212.5891,212.6573,70320.0
2024-04-08 13:00:00,218.45,218.45,217.66,218.25,66783.0,212.667,212.667,211.8979,212.4723,66783.0
2024-04-08 13:30:00,218.27,218.28,217.85,218.0,53496.0,212.4918,212.5015,212.0829,212.2289,53496.0
2024-04-08 14:00:00,218.0,218.94,217.9,218.89,59269.0,212.2289,213.144,212.1316,213.0954,59269.0
2024-04-08 14:30:00,218.92,219.49,218.74,219.18,95965.0,213.1246,213.6795,212.9493,213.3777,95965.0
2024-04-08 15:00:00,219.16,219.5,218.81,219.03,80780.0,213.3582,213.6892,213.0175,213.2317,80780.0
2024-04-08 15:30:00,219.0,219.4,216.8,217.03,315746.0,213.2025,213.5919,211.0607,211.2846,315746.0
2024-04-09 09:30:00,216.98,218.0,213.36,215.43,184928.0,211.2359,212.2289,207.7118,209.727,184928.0
2024-04-09 10:00:00,215.36,215.68,213.55,213.67,97456.0,209.6588,209.9703,207.8967,208.0136,97456.0
2024-04-09 10:30:00,213.68,214.0,210.3,211.02,329434.0,208.0233,208.3348,204.7328,205.4337,329434.0
2024-04-09 11:00:00,211.1,211.82,210.3,210.96,102717.0,205.5116,206.2125,204.7328,205.3753,102717.0
2024-04-09 11:30:00,210.88,212.05,210.53,211.73,84714.0,205.2974,206.4364,204.9567,206.1249,84714.0
2024-04-09 12:00:00,211.78,212.26,211.23,211.56,58388.0,206.1736,206.6409,205.6382,205.9594,58388.0
2024-04-09 12:30:00,211.54,211.62,210.77,211.16,61178.0,205.9399,206.0178,205.1903,205.57,61178.0
2024-04-09 13:00:00,211.16,211.16,210.08,210.26,73076.0,205.57,205.57,204.5186,204.6938,73076.0
2024-04-09 13:30:00,210.24,211.0,210.13,210.59,63308.0,204.6744,205.4142,204.5673,205.0151,63308.0
2024-04-09 14:00:00,210.59,211.07,210.43,210.72,67444.0,205.0151,205.4824,204.8593,205.1417,67444.0
2024-04-09 14:30:00,210.71,211.57,210.65,211.28,74213.0,205.1319,205.9692,205.0735,205.6868,74213.0
2024-04-09 15:00:00,211.28,212.19,210.97,212.17,75328.0,205.6868,206.5727,205.385,206.5533,75328.0
2024-04-09 15:30:00,212.09,212.42,211.44,212.06,283522.0,206.4754,206.7966,205.8426,206.4462,283522.0
2024-04-10 09:30:00,211.83,215.24,211.34,214.64,232929.0,206.2223,209.542,205.7452,208.9579,232929.0
2024-04-10 10:00:00,214.63,214.97,213.68,214.97,67974.0,208.9481,209.2791,208.0233,209.2791,67974.0
2024-04-10 10:30:00,214.82,214.88,212.88,213.21,137053.0,209.1331,209.1915,207.2445,207.5657,137053.0
2024-04-10 11:00:00,213.27,213.34,211.14,212.45,87959.0,207.6241,207.6923,205.5505,206.8259,87959.0
2024-04-10 11:30:00,212.46,212.46,211.53,211.91,68935.0,206.8356,206.8356,205.9302,206.3002,68935.0
2024-04-10 12:00:00,211.95,212.35,211.66,211.82,71721.0,206.3391,206.7285,206.0568,206.2125,71721.0
2024-04-10 12:30:00,211.87,211.87,211.11,211.79,46066.0,206.2612,206.2612,205.5213,206.1833,46066.0
2024-04-10 13:00:00,211.63,212.05,210.56,211.45,68600.0,206.0276,206.4364,204.9859,205.8523,68600.0
2024-04-10 13:30:00,211.45,212.99,211.19,212.53,57865.0,205.8523,207.3516,205.5992,206.9037,57865.0
2024-04-10 14:00:00,212.58,212.74,211.8,211.8,56824.0,206.9524,207.1082,206.1931,206.1931,56824.0
2024-04-10 14:30:00,211.8,212.28,211.37,211.65,44398.0,206.1931,206.6604,205.7744,206.047,44398.0
2024-04-10 15:00:00,211.6,212.05,211.3,211.51,76684.0,205.9984,206.4364,205.7063,205.9107,76684.0
2024-04-10 15:30:00,211.53,211.88,211.14,211.21,315618.0,205.9302,206.2709,205.5505,205.6187,315618.0
2024-04-11 09:30:00,212.13,213.84,211.58,212.79,89471.0,206.5143,208.1791,205.9789,207.1569,89471.0
2024-04-11 10:00:00,212.71,212.72,210.19,210.32,74037.0,207.079,207.0887,204.6257,204.7522,74037.0
2024-04-11 10:30:00,210.37,210.63,209.05,209.84,128725.0,204.8009,205.054,203.5159,204.2849,128725.0
2024-04-11 11:00:00,209.82,210.79,209.66,210.0,50549.0,204.2655,205.2098,204.1097,204.4407,50549.0
2024-04-11 11:30:00,210.0,210.54,209.8,210.53,52151.0,204.4407,204.9664,204.246,204.9567,52151.0
2024-04-11 12:00:00,210.52,210.86,210.27,210.71,61649.0,204.9469,205.2779,204.7036,205.1319,61649.0
2024-04-11 12:30:00,210.67,211.04,210.12,210.95,56603.0,205.093,205.4532,204.5575,205.3656,56603.0
2024-04-11 13:00:00,211.01,211.7,210.9,211.37,46923.0,205.424,206.0957,205.3169,205.7744,46923.0
2024-04-11 13:30:00,211.41,211.53,210.88,211.22,43147.0,205.8134,205.9302,205.2974,205.6284,43147.0
2024-04-11 14:00:00,211.22,211.88,211.14,211.75,41557.0,205.6284,206.2709,205.5505,206.1444,41557.0
2024-04-11 14:30:00,211.76,212.2,211.6,212.2,39402.0,206.1541,206.5825,205.9984,206.5825,39402.0
2024-04-11 15:00:00,212.2,212.52,211.62,211.99,72503.0,206.5825,206.894,206.0178,206.378,72503.0
2024-04-11 15:30:00,211.97,212.59,211.76,212.32,195282.0,206.3586,206.9621,206.1541,206.6993,195282.0
2024-04-12 09:30:00,213.86,214.0,210.56,211.85,117139.0,208.1985,208.3348,204.9859,206.2417,117139.0
2024-04-12 10:00:00,211.64,211.84,210.88,211.75,59037.0,206.0373,206.232,205.2974,206.1444,59037.0
2024-04-12 10:30:00,211.62,211.87,211.02,211.24,69572.0,206.0178,206.2612,205.4337,205.6479,69572.0
2024-04-12 11:00:00,211.23,211.67,210.62,211.66,54944.0,205.6382,206.0665,205.0443,206.0568,54944.0
2024-04-12 11:30:00,211.71,211.74,210.02,210.72,56278.0,206.1054,206.1347,204.4602,205.1417,56278.0
2024-04-12 12:00:00,210.67,211.4,210.47,211.1,52709.0,205.093,205.8037,204.8983,205.5116,52709.0
2024-04-12 12:30:00,211.13,211.18,210.12,210.13,62065.0,205.5408,205.5895,204.5575,204.5673,62065.0
2024-04-12 13:00:00,210.11,210.29,209.14,209.34,67421.0,204.5478,204.723,203.6035,203.7982,67421.0
2024-04-12 13:30:00,209.33,209.7,208.88,209.51,104316.0,203.7885,204.1487,203.3504,203.9637,104316.0
2024-04-12 14:00:00,209.51,210.18,208.7,208.72,129118.0,203.9637,204.6159,203.1751,203.1946,129118.0
2024-04-12 14:30:00,208.67,208.67,207.65,208.11,46926.0,203.1459,203.1459,202.1529,202.6007,46926.0
2024-04-12 15:00:00,208.0,208.29,207.67,207.79,51316.0,202.4937,202.776,202.1724,202.2892,51316.0
2024-04-12 15:30:00,207.79,209.03,207.77,208.8,132040.0,202.2892,203.4964,202.2697,203.2725,132040.0
2024-04-15 09:30:00,210.55,210.8,208.6,208.9,102924.0,204.9762,205.2195,203.0778,203.3698,102924.0
2024-04-15 10:00:00,208.91,208.91,207.1,207.65,58519.0,203.3796,203.3796,201.6175,202.1529,58519.0
2024-04-15 10:30:00,207.56,209.04,207.4,207.4,64675.0,202.0653,203.5061,201.9095,201.9095,64675.0
2024-04-15 11:00:00,207.43,207.53,206.18,207.28,102664.0,201.9387,202.0361,200.7218,201.7927,102664.0
2024-04-15 11:30:00,207.31,208.75,207.26,208.74,87428.0,201.8219,203.2238,201.7732,203.2141,87428.0
2024-04-15 12:00:00,208.76,208.77,207.78,207.82,37179.0,203.2335,203.2433,202.2795,202.3184,37179.0
2024-04-15 12:30:00,207.78,208.3,207.39,208.2,72996.0,202.2795,202.7857,201.8998,202.6884,72996.0
2024-04-15 13:00:00,208.14,208.26,207.13,207.13,81776.0,202.63,202.7468,201.6467,201.6467,81776.0
2024-04-15 13:30:00,207.05,207.72,206.29,207.56,90019.0,201.5688,202.2211,200.8289,202.0653,90019.0
2024-04-15 14:00:00,207.56,207.66,206.96,206.96,99845.0,202.0653,202.1627,201.4812,201.4812,99845.0
2024-04-15 14:30:00,206.81,207.45,206.59,207.4,101523.0,201.3352,201.9582,201.121,201.9095,101523.0
2024-04-15 15:00:00,207.39,207.6,207.0,207.46,120117.0,201.8998,202.1042,201.5201,201.968,120117.0
2024-04-15 15:30:00,207.49,208.15,206.65,207.04,203173.0,201.9972,202.6397,201.1794,201.5591,203173.0
2024-04-16 09:30:00,207.35,207.68,204.36,204.69,83114.0,201.8609,202.1821,198.95,199.2713,83114.0
2024-04-16 10:00:00,204.73,204.73,201.66,201.87,114255.0,199.3102,199.3102,196.3215,196.5259,114255.0
2024-04-16 10:30:00,201.87,203.91,201.81,203.91,104285.0,196.5259,198.5119,196.4675,198.5119,104285.0
2024-04-16 11:00:00,203.91,204.19,203.22,203.22,48041.0,198.5119,198.7845,197.8402,197.8402,48041.0
2024-04-16 11:30:00,203.2,203.91,203.17,203.57,33068.0,197.8207,198.5119,197.7915,198.1809,33068.0
2024-04-16 12:00:00,203.47,203.53,202.89,203.15,27148.0,198.0836,198.142,197.5189,197.7721,27148.0
2024-04-16 12:30:00,203.21,203.86,203.19,203.56,22879.0,197.8305,198.4633,197.811,198.1712,22879.0
2024-04-16 13:00:00,203.56,203.81,203.18,203.26,37798.0,198.1712,198.4146,197.8013,197.8791,37798.0
2024-04-16 13:30:00,203.38,203.64,202.55,203.38,40112.0,197.996,198.2491,197.1879,197.996,40112.0
2024-04-16 14:00:00,203.25,204.48,202.74,203.33,33008.0,197.8694,199.0668,197.3729,197.9473,33008.0
2024-04-16 14:30:00,203.43,204.43,203.25,204.42,23014.0,198.0446,199.0182,197.8694,199.0084,23014.0
2024-04-16 15:00:00,204.44,204.64,204.22,204.38,32648.0,199.0279,199.2226,198.8137,198.9695,32648.0
2024-04-16 15:30:00,204.37,204.62,203.33,203.85,131890.0,198.9598,199.2031,197.9473,198.4535,131890.0
2024-04-17 09:30:00,204.98,205.34,204.01,204.69,77504.0,199.5536,199.9041,198.6093,199.2713,77504.0
2024-04-17 10:00:00,204.67,205.44,204.22,205.32,64254.0,199.2518,200.0014,198.8137,199.8846,64254.0
2024-04-17 10:30:00,205.38,205.61,203.66,203.98,58259.0,199.943,200.1669,198.2686,198.5801,58259.0
2024-04-17 11:00:00,203.98,204.84,203.97,204.16,44935.0,198.5801,199.4173,198.5703,198.7553,44935.0
2024-04-17 11:30:00,204.11,204.18,203.19,203.34,43518.0,198.7066,198.7748,197.811,197.957,43518.0
2024-04-17 12:00:00,203.23,203.24,201.86,201.96,70133.0,197.8499,197.8597,196.5162,196.6136,70133.0
2024-04-17 12:30:00,201.92,202.41,201.41,202.22,109005.0,196.5746,197.0516,196.0781,196.8667,109005.0
2024-04-17 13:00:00,202.28,203.04,201.92,202.9,59169.0,196.9251,197.665,196.5746,197.5287,59169.0
2024-04-17 13:30:00,203.04,203.36,202.64,203.12,51063.0,197.665,197.9765,197.2756,197.7428,51063.0
2024-04-17 14:00:00,203.1,203.61,203.08,203.45,59072.0,197.7234,198.2199,197.7039,198.0641,59072.0
2024-04-17 14:30:00,203.36,204.31,202.72,202.9,35459.0,197.9765,198.9013,197.3534,197.5287,35459.0
2024-04-17 15:00:00,202.81,203.03,202.28,202.41,74321.0,197.4411,197.6552,196.9251,197.0516,74321.0
2024-04-17 15:30:00,202.35,203.27,202.22,202.43,202511.0,196.9932,197.8889,196.8667,197.0711,202511.0
2024-04-18 09:30:00,203.06,203.06,197.03,198.74,204813.0,197.6844,197.6844,191.8141,193.4788,204813.0
2024-04-18 10:00:00,198.61,199.01,197.23,197.58,135835.0,193.3522,193.7416,192.0088,192.3495,135835.0
2024-04-18 10:30:00,197.52,198.55,197.17,197.65,161826.0,192.2911,193.2938,191.9504,192.4177,161826.0
2024-04-18 11:00:00,197.63,198.86,197.22,197.98,124088.0,192.3982,193.5956,191.999,192.7389,124088.0
2024-04-18 11:30:00,198.05,198.17,196.61,196.93,57051.0,192.8071,192.9239,191.4052,191.7167,57051.0
2024-04-18 12:00:00,196.88,197.99,196.62,197.81,54874.0,191.668,192.7487,191.4149,192.5734,54874.0
2024-04-18 12:30:00,197.76,197.82,196.28,196.58,41652.0,192.5247,192.5832,191.0839,191.376,41652.0
2024-04-18 13:00:00,196.58,196.7,195.05,195.45,94083.0,191.376,191.4928,189.8865,190.2759,94083.0
2024-04-18 13:30:00,195.47,195.59,194.16,194.39,143217.0,190.2954,190.4122,189.02,189.244,143217.0
2024-04-18 14:00:00,194.38,195.08,193.74,194.89,87536.0,189.2342,189.9157,188.6112,189.7307,87536.0
2024-04-18 14:30:00,194.91,195.27,194.4,194.52,54113.0,189.7502,190.1007,189.2537,189.3705,54113.0
2024-04-18 15:00:00,194.46,195.35,194.37,195.33,60362.0,189.3121,190.1785,189.2245,190.1591,60362.0
2024-04-18 15:30:00,195.43,195.64,194.74,194.99,199074.0,190.2564,190.4609,189.5847,189.8281,199074.0
2024-04-19 09:30:00,196.32,197.49,195.03,197.15,164780.0,191.1229,192.2619,189.867,191.9309,164780.0
2024-04-19 10:00:00,197.08,198.58,196.91,198.0,92553.0,191.8627,193.323,191.6972,192.7584,92553.0
2024-04-19 10:30:00,198.1,198.38,196.85,197.06,41463.0,192.8557,193.1283,191.6388,191.8433,41463.0
2024-04-19 11:00:00,197.22,197.64,196.48,196.63,52520.0,191.999,192.4079,191.2786,191.4247,52520.0
2024-04-19 11:30:00,196.64,196.68,196.08,196.26,41450.0,191.4344,191.4733,190.8892,191.0645,41450.0
2024-04-19 12:00:00,196.34,196.41,195.62,195.7,31590.0,191.1423,191.2105,190.4414,190.5193,31590.0
2024-04-19 12:30:00,195.7,196.72,195.61,196.69,24376.0,190.5193,191.5123,190.4317,191.4831,24376.0
2024-04-19 13:00:00,196.73,196.95,196.26,196.26,43477.0,191.522,191.7362,191.0645,191.0645,43477.0
2024-04-19 13:30:00,196.35,196.85,196.03,196.68,31207.0,191.1521,191.6388,190.8405,191.4733,31207.0
2024-04-19 14:00:00,196.73,196.73,195.77,196.13,45400.0,191.522,191.522,190.5874,190.9379,45400.0
2024-04-19 14:30:00,196.19,196.31,195.17,195.86,74736.0,190.9963,191.1131,190.0033,190.675,74736.0
2024-04-19 15:00:00,195.86,196.47,195.78,196.14,54947.0,190.675,191.2689,190.5972,190.9476,54947.0
2024-04-19 15:30:00,196.11,196.58,196.02,196.43,160223.0,190.9184,191.376,190.8308,191.2299,160223.0
2024-04-22 09:30:00,196.25,197.37,194.3,197.2,83508.0,191.0547,192.1451,189.1563,191.9796,83508.0
2024-04-22 10:00:00,197.13,197.74,196.7,197.44,40594.0,191.9114,192.5053,191.4928,192.2132,40594.0
2024-04-22 10:30:00,197.49,198.44,197.38,197.64,67156.0,192.2619,193.1867,192.1548,192.4079,67156.0
2024-04-22 11:00:00,197.69,197.99,196.88,197.25,31852.0,192.4566,192.7487,191.668,192.0282,31852.0
2024-04-22 11:30:00,197.4,198.02,197.31,197.98,16262.0,192.1743,192.7779,192.0867,192.7389,16262.0
2024-04-22 12:00:00,197.99,198.03,197.42,197.68,21862.0,192.7487,192.7876,192.1937,192.4469,21862.0
2024-04-22 12:30:00,197.7,198.44,197.51,198.29,32364.0,192.4663,193.1867,192.2814,193.0407,32364.0
2024-04-22 13:00:00,198.35,198.4,197.76,198.4,27346.0,193.0991,193.1478,192.5247,193.1478,27346.0
2024-04-22 13:30:00,198.42,199.06,198.15,198.96,26527.0,193.1673,193.7903,192.9044,193.693,26527.0
2024-04-22 14:00:00,198.95,199.35,198.82,199.21,26701.0,193.6832,194.0726,193.5567,193.9364,26701.0
2024-04-22 14:30:00,199.21,199.37,198.69,198.87,25886.0,193.9364,194.0921,193.4301,193.6054,25886.0
2024-04-22 15:00:00,198.86,198.9,198.51,198.67,40484.0,193.5956,193.6346,193.2549,193.4107,40484.0
2024-04-22 15:30:00,198.66,198.67,197.9,198.26,159282.0,193.4009,193.4107,192.661,193.0115,159282.0
2024-04-23 09:30:00,196.8,197.7,194.8,197.22,100600.0,191.5902,192.4663,189.6431,191.999,100600.0
2024-04-23 10:00:00,197.5,197.8,196.47,197.77,40991.0,192.2716,192.5637,191.2689,192.5345,40991.0
2024-04-23 10:30:00,197.77,198.06,197.02,197.29,61922.0,192.5345,192.8168,191.8043,192.0672,61922.0
2024-04-23 11:00:00,197.25,198.01,196.89,197.94,35555.0,192.0282,192.7681,191.6778,192.7,35555.0
2024-04-23 11:30:00,197.84,197.9,197.25,197.81,26644.0,192.6026,192.661,192.0282,192.5734,26644.0
2024-04-23 12:00:00,197.91,198.88,197.91,198.73,45608.0,192.6708,193.6151,192.6708,193.4691,45608.0
2024-04-23 12:30:00,198.79,199.2,198.58,198.76,64542.0,193.5275,193.9266,193.323,193.4983,64542.0
2024-04-23 13:00:00,198.72,199.35,198.59,199.32,35999.0,193.4593,194.0726,193.3328,194.0434,35999.0
2024-04-23 13:30:00,199.32,199.41,198.81,199.28,33235.0,194.0434,194.1311,193.5469,194.0045,33235.0
2024-04-23 14:00:00,199.21,199.21,198.85,198.97,26253.0,193.9364,193.9364,193.5859,193.7027,26253.0
2024-04-23 14:30:00,198.93,199.46,198.73,199.45,28458.0,193.6638,194.1797,193.4691,194.17,28458.0
2024-04-23 15:00:00,199.46,199.54,199.01,199.4,37527.0,194.1797,194.2576,193.7416,194.1213,37527.0
2024-04-23 15:30:00,199.35,199.79,199.05,199.7,150103.0,194.0726,194.501,193.7806,194.4134,150103.0
2024-04-24 09:30:00,198.82,199.32,197.25,198.81,106574.0,193.5567,194.0434,192.0282,193.5469,106574.0
2024-04-24 10:00:00,198.75,199.11,198.13,199.11,40111.0,193.4885,193.839,192.8849,193.839,40111.0
2024-04-24 10:30:00,199.03,199.21,197.7,197.95,74454.0,193.7611,193.9364,192.4663,192.7097,74454.0
2024-04-24 11:00:00,198.1,198.3,197.21,198.11,41771.0,192.8557,193.0504,191.9893,192.8655,41771.0
2024-04-24 11:30:00,198.09,198.16,197.35,197.87,44814.0,192.846,192.9142,192.1256,192.6318,44814.0
2024-04-24 12:00:00,197.76,198.33,197.56,198.02,41229.0,192.5247,193.0797,192.33,192.7779,41229.0
2024-04-24 12:30:00,197.95,198.02,197.61,198.0,27320.0,192.7097,192.7779,192.3787,192.7584,27320.0
2024-04-24 13:00:00,197.95,198.54,197.88,198.37,30431.0,192.7097,193.2841,192.6416,193.1186,30431.0
2024-04-24 13:30:00,198.3,198.8,198.3,198.61,45567.0,193.0504,193.5372,193.0504,193.3522,45567.0
2024-04-24 14:00:00,198.55,198.6,197.81,197.88,36021.0,193.2938,193.3425,192.5734,192.6416,36021.0
2024-04-24 14:30:00,197.81,198.14,197.7,197.91,25347.0,192.5734,192.8947,192.4663,192.6708,25347.0
2024-04-24 15:00:00,197.89,199.02,195.03,198.87,66040.0,192.6513,193.7514,189.867,193.6054,66040.0
2024-04-24 15:30:00,198.95,199.46,198.72,199.11,131040.0,193.6832,194.1797,193.4593,193.839,131040.0
2024-04-25 09:30:00,198.15,199.09,196.52,197.74,85386.0,192.9044,193.8195,191.3176,192.5053,85386.0
2024-04-25 10:00:00,197.74,198.45,196.46,197.58,44442.0,192.5053,193.1965,191.2592,192.3495,44442.0
2024-04-25 10:30:00,197.53,199.27,197.47,198.66,35982.0,192.3008,193.9948,192.2424,193.4009,35982.0
2024-04-25 11:00:00,198.61,199.2,198.42,198.88,41768.0,193.3522,193.9266,193.1673,193.6151,41768.0
2024-04-25 11:30:00,198.87,199.03,198.04,198.67,32991.0,193.6054,193.7611,192.7973,193.4107,32991.0
2024-04-25 12:00:00,198.51,198.88,198.23,198.72,30265.0,193.2549,193.6151,192.9823,193.4593,30265.0
2024-04-25 12:30:00,198.78,199.13,198.34,198.47,29541.0,193.5177,193.8585,193.0894,193.2159,29541.0
2024-04-25 13:00:00,198.52,199.01,198.35,198.6,38109.0,193.2646,193.7416,193.0991,193.3425,38109.0
2024-04-25 13:30:00,198.51,199.38,198.51,199.33,32535.0,193.2549,194.1019,193.2549,194.0532,32535.0
2024-04-25 14:00:00,199.33,199.65,198.77,198.81,50715.0,194.0532,194.3647,193.508,193.5469,50715.0
2024-04-25 14:30:00,198.76,199.28,198.76,199.04,15669.0,193.4983,194.0045,193.4983,193.7709,15669.0
2024-04-25 15:00:00,199.1,200.04,199.1,199.95,32752.0,193.8293,194.7444,193.8293,194.6568,32752.0
2024-04-25 15:30:00,199.96,200.39,199.33,199.51,117416.0,194.6665,195.0851,194.0532,194.2284,117416.0
2024-04-26 09:30:00,197.54,198.86,195.94,196.25,86101.0,192.3106,193.5956,190.7529,191.0547,86101.0
2024-04-26 10:00:00,196.03,197.47,195.86,197.3,39789.0,190.8405,192.2424,190.675,192.0769,39789.0
2024-04-26 10:30:00,197.16,197.55,196.5,196.73,44916.0,191.9406,192.3203,191.2981,191.522,44916.0
2024-04-26 11:00:00,196.67,197.18,196.11,197.05,58264.0,191.4636,191.9601,190.9184,191.8335,58264.0
2024-04-26 11:30:00,196.98,197.09,196.6,196.97,25028.0,191.7654,191.8725,191.3954,191.7557,25028.0
2024-04-26 12:00:00,196.9,197.46,196.87,197.29,34518.0,191.6875,192.2327,191.6583,192.0672,34518.0
2024-04-26 12:30:00,197.34,198.47,197.32,198.28,48547.0,192.1159,193.2159,192.0964,193.031,48547.0
2024-04-26 13:00:00,198.28,198.32,197.8,197.95,23168.0,193.031,193.0699,192.5637,192.7097,23168.0
2024-04-26 13:30:00,197.99,198.28,197.91,197.91,19941.0,192.7487,193.031,192.6708,192.6708,19941.0
2024-04-26 14:00:00,198.0,198.52,197.89,198.08,17218.0,192.7584,193.2646,192.6513,192.8363,17218.0
2024-04-26 14:30:00,198.06,198.46,197.95,198.46,23158.0,192.8168,193.2062,192.7097,193.2062,23158.0
2024-04-26 15:00:00,198.47,198.5,197.98,198.27,28529.0,193.2159,193.2452,192.7389,193.0212,28529.0
2024-04-26 15:30:00,198.21,198.51,197.91,198.31,136439.0,192.9628,193.2549,192.6708,193.0602,136439.0
2024-04-29 09:30:00,198.0,199.98,197.68,199.44,119117.0,192.7584,194.686,192.4469,194.1603,119117.0
2024-04-29 10:00:00,199.57,201.17,199.57,200.45,99013.0,194.2868,195.8445,194.2868,195.1435,99013.0
2024-04-29 10:30:00,200.4,200.66,199.84,200.05,71589.0,195.0949,195.348,194.5497,194.7541,71589.0
2024-04-29 11:00:00,200.1,200.69,199.92,200.62,44209.0,194.8028,195.3772,194.6276,195.309,44209.0
2024-04-29 11:30:00,200.55,200.91,200.19,200.87,34141.0,195.2409,195.5914,194.8904,195.5524,34141.0
2024-04-29 12:00:00,200.83,201.29,200.54,201.29,40554.0,195.5135,195.9613,195.2311,195.9613,40554.0
2024-04-29 12:30:00,201.3,201.36,200.5,200.56,66824.0,195.971,196.0294,195.1922,195.2506,66824.0
2024-04-29 13:00:00,200.56,201.02,200.41,200.87,48920.0,195.2506,195.6984,195.1046,195.5524,48920.0
2024-04-29 13:30:00,200.87,201.0,200.14,200.36,73958.0,195.5524,195.679,194.8417,195.0559,73958.0
2024-04-29 14:00:00,200.34,200.34,199.62,199.68,57725.0,195.0364,195.0364,194.3355,194.3939,57725.0
2024-04-29 14:30:00,199.68,200.0,199.17,200.0,39390.0,194.3939,194.7054,193.8974,194.7054,39390.0
2024-04-29 15:00:00,199.96,200.0,198.98,199.77,67425.0,194.6665,194.7054,193.7124,194.4815,67425.0
2024-04-29 15:30:00,199.74,200.93,199.62,200.53,270140.0,194.4523,195.6108,194.3355,195.2214,270140.0
2024-04-30 09:30:00,194.0,196.98,190.25,190.33,397409.0,188.8643,191.7654,185.2136,185.2914,397409.0
2024-04-30 10:00:00,190.34,191.35,189.57,190.13,333643.0,185.3012,186.2844,184.5516,185.0967,333643.0
2024-04-30 10:30:00,190.1,190.1,187.73,188.42,213865.0,185.0675,185.0675,182.7603,183.432,213865.0
2024-04-30 11:00:00,188.46,188.6,187.04,188.4,253577.0,183.4709,183.6072,182.0885,183.4125,253577.0
2024-04-30 11:30:00,188.52,188.98,186.58,186.74,135179.0,183.5293,183.9772,181.6407,181.7965,135179.0
2024-04-30 12:00:00,186.64,186.73,185.51,185.69,207041.0,181.6991,181.7867,180.599,180.7743,207041.0
2024-04-30 12:30:00,185.69,185.75,184.64,184.97,160880.0,180.7743,180.8327,179.7521,180.0733,160880.0
2024-04-30 13:00:00,184.92,185.5,184.17,184.46,212476.0,180.0247,180.5893,179.2945,179.5768,212476.0
2024-04-30 13:30:00,184.4,186.07,184.2,185.77,216267.0,179.5184,181.1442,179.3237,180.8521,216267.0
2024-04-30 14:00:00,185.77,186.94,185.63,185.65,161241.0,180.8521,181.9912,180.7159,180.7353,161241.0
2024-04-30 14:30:00,185.5,186.31,184.92,185.18,91180.0,180.5893,181.3779,180.0247,180.2778,91180.0
2024-04-30 15:00:00,185.18,185.4,183.15,183.45,213605.0,180.2778,180.4919,178.3015,178.5936,213605.0
2024-04-30 15:30:00,183.51,183.61,181.4,181.79,579220.0,178.652,178.7493,176.5978,176.9775,579220.0
2024-05-01 09:30:00,181.1,184.06,179.72,180.61,238701.0,176.3058,179.1874,174.9623,175.8287,238701.0
2024-05-01 10:00:00,180.74,181.72,179.89,180.14,115478.0,175.9553,176.9094,175.1278,175.3712,115478.0
2024-05-01 10:30:00,179.89,180.04,178.56,178.97,136240.0,175.1278,175.2738,173.833,174.2322,136240.0
2024-05-01 11:00:00,179.0,179.0,178.17,178.65,93218.0,174.2614,174.2614,173.4533,173.9206,93218.0
2024-05-01 11:30:00,178.68,178.87,177.49,177.77,214247.0,173.9498,174.1348,172.7913,173.0639,214247.0
2024-05-01 12:00:00,177.84,179.34,177.62,178.77,141183.0,173.1321,174.5924,172.9179,174.0375,141183.0
2024-05-01 12:30:00,178.78,178.85,177.78,177.78,67755.0,174.0472,174.1153,173.0737,173.0737,67755.0
2024-05-01 13:00:00,177.73,178.03,177.28,177.53,128120.0,173.025,173.317,172.5869,172.8303,128120.0
2024-05-01 13:30:00,177.55,178.13,176.87,177.26,120527.0,172.8498,173.4144,172.1878,172.5674,120527.0
2024-05-01 14:00:00,177.28,178.6,177.01,178.6,125872.0,172.5869,173.872,172.3241,173.872,125872.0
2024-05-01 14:30:00,178.58,181.34,177.24,180.89,226338.0,173.8525,176.5394,172.548,176.1013,226338.0
2024-05-01 15:00:00,180.94,181.38,179.46,179.73,160952.0,176.15,176.5784,174.7092,174.972,160952.0
2024-05-01 15:30:00,179.8,180.08,178.65,178.97,339554.0,175.0402,175.3128,173.9206,174.2322,339554.0
2024-05-02 09:30:00,179.59,181.36,179.05,180.48,180270.0,174.8358,176.5589,174.31,175.7022,180270.0
2024-05-02 10:00:00,180.54,182.27,179.89,182.0,163434.0,175.7606,177.4448,175.1278,177.182,163434.0
2024-05-02 10:30:00,181.85,182.99,181.65,182.99,120352.0,177.0359,178.1457,176.8412,178.1457,120352.0
2024-05-02 11:00:00,182.99,182.99,182.02,182.14,85464.0,178.1457,178.1457,177.2014,177.3182,85464.0
2024-05-02 11:30:00,182.14,182.36,181.81,181.92,59628.0,177.3182,177.5324,176.997,177.1041,59628.0
2024-05-02 12:00:00,181.94,182.31,181.52,181.93,92584.0,177.1235,177.4837,176.7147,177.1138,92584.0
2024-05-02 12:30:00,181.92,182.72,181.66,182.72,84120.0,177.1041,177.8829,176.851,177.8829,84120.0
2024-05-02 13:00:00,182.71,183.36,182.43,183.2,96921.0,177.8732,178.5059,177.6006,178.3502,96921.0
2024-05-02 13:30:00,183.18,183.24,182.63,182.73,65429.0,178.3307,178.3891,177.7953,177.8926,65429.0
2024-05-02 14:00:00,182.74,183.31,182.62,183.28,88286.0,177.9024,178.4573,177.7855,178.4281,88286.0
2024-05-02 14:30:00,183.29,183.7,182.77,183.46,78493.0,178.4378,178.8369,177.9316,178.6033,78493.0
2024-05-02 15:00:00,183.46,183.81,183.25,183.41,102225.0,178.6033,178.944,178.3989,178.5546,102225.0
2024-05-02 15:30:00,183.36,183.44,182.7,183.01,283690.0,178.5059,178.5838,177.8634,178.1652,283690.0
2024-05-03 09:30:00,183.76,184.56,180.92,182.9,121776.0,178.8954,179.6742,176.1305,178.0581,121776.0
2024-05-03 10:00:00,183.11,183.59,181.65,182.0,57590.0,178.2626,178.7299,176.8412,177.182,57590.0
2024-05-03 10:30:00,181.95,182.36,180.67,180.79,63667.0,177.1333,177.5324,175.8872,176.004,63667.0
2024-05-03 11:00:00,180.81,180.98,180.12,180.78,55546.0,176.0235,176.189,175.3517,175.9942,55546.0
2024-05-03 11:30:00,180.78,182.1,180.78,181.46,63891.0,175.9942,177.2793,175.9942,176.6562,63891.0
2024-05-03 12:00:00,181.38,182.23,181.37,182.1,52889.0,176.5784,177.4059,176.5686,177.2793,52889.0
2024-05-03 12:30:00,182.11,182.44,181.99,182.13,38096.0,177.289,177.6103,177.1722,177.3085,38096.0
2024-05-03 13:00:00,182.18,182.39,181.73,181.88,45257.0,177.3572,177.5616,176.9191,177.0651,45257.0
2024-05-03 13:30:00,181.82,181.82,181.08,181.4,57883.0,177.0067,177.0067,176.2863,176.5978,57883.0
2024-05-03 14:00:00,181.65,182.01,181.31,181.37,45374.0,176.8412,177.1917,176.5102,176.5686,45374.0
2024-05-03 14:30:00,181.37,181.73,181.18,181.63,41429.0,176.5686,176.9191,176.3837,176.8217,41429.0
2024-05-03 15:00:00,181.62,182.58,181.46,182.26,76677.0,176.812,177.7466,176.6562,177.4351,76677.0
2024-05-03 15:30:00,182.23,182.64,181.75,182.58,218061.0,177.4059,177.805,176.9386,177.7466,218061.0
2024-05-06 09:30:00,184.05,184.77,182.95,183.25,107739.0,179.1777,179.8786,178.1068,178.3989,107739.0
2024-05-06 10:00:00,183.33,184.04,182.72,183.88,44282.0,178.4767,179.1679,177.8829,179.0122,44282.0
2024-05-06 10:30:00,183.94,184.27,183.21,183.29,47174.0,179.0706,179.3919,178.3599,178.4378,47174.0
2024-05-06 11:00:00,183.26,183.76,183.07,183.41,25820.0,178.4086,178.8954,178.2236,178.5546,25820.0
2024-05-06 11:30:00,183.45,184.28,183.29,184.03,23667.0,178.5936,179.4016,178.4378,179.1582,23667.0
2024-05-06 12:00:00,184.01,184.73,183.9,184.13,60514.0,179.1387,179.8397,179.0317,179.2556,60514.0
2024-05-06 12:30:00,184.24,184.26,182.75,183.25,34328.0,179.3627,179.3821,177.9121,178.3989,34328.0
2024-05-06 13:00:00,183.18,183.18,182.43,182.64,20038.0,178.3307,178.3307,177.6006,177.805,20038.0
2024-05-06 13:30:00,182.62,183.14,182.41,182.91,37683.0,177.7855,178.2918,177.5811,178.0679,37683.0
2024-05-06 14:00:00,182.96,183.33,182.92,183.31,40059.0,178.1165,178.4767,178.0776,178.4573,40059.0
2024-05-06 14:30:00,183.29,183.7,183.29,183.35,39222.0,178.4378,178.8369,178.4378,178.4962,39222.0
2024-05-06 15:00:00,183.33,183.73,182.93,182.98,57237.0,178.4767,178.8662,178.0873,178.136,57237.0
2024-05-06 15:30:00,183.0,183.19,182.64,182.78,184941.0,178.1555,178.3404,177.805,177.9413,184941.0
2024-05-07 09:30:00,182.96,184.24,181.73,182.23,76431.0,178.1165,179.3627,176.9191,177.4059,76431.0
2024-05-07 10:00:00,182.23,182.45,180.76,181.68,57822.0,177.4059,177.62,175.9748,176.8704,57822.0
2024-05-07 10:30:00,181.4,181.56,180.89,181.14,51846.0,176.5978,176.7536,176.1013,176.3447,51846.0
2024-05-07 11:00:00,181.25,181.82,181.01,181.82,51366.0,176.4518,177.0067,176.2182,177.0067,51366.0
2024-05-07 11:30:00,181.67,181.95,181.46,181.48,27064.0,176.8607,177.1333,176.6562,176.6757,27064.0
2024-05-07 12:00:00,181.47,181.97,181.26,181.54,52375.0,176.666,177.1527,176.4615,176.7341,52375.0
2024-05-07 12:30:00,181.6,182.08,181.29,181.67,40410.0,176.7925,177.2598,176.4907,176.8607,40410.0
2024-05-07 13:00:00,181.67,181.99,181.55,181.91,31195.0,176.8607,177.1722,176.7439,177.0943,31195.0
2024-05-07 13:30:00,181.96,181.96,181.07,181.12,28046.0,177.143,177.143,176.2766,176.3252,28046.0
2024-05-07 14:00:00,181.14,181.51,181.0,181.01,26619.0,176.3447,176.7049,176.2084,176.2182,26619.0
2024-05-07 14:30:00,180.97,181.26,180.62,180.62,44010.0,176.1792,176.4615,175.8385,175.8385,44010.0
2024-05-07 15:00:00,180.66,180.91,180.33,180.74,47247.0,175.8774,176.1208,175.5562,175.9553,47247.0
2024-05-07 15:30:00,180.7,181.04,180.54,180.86,180904.0,175.9164,176.2474,175.7606,176.0721,180904.0
2024-05-08 09:30:00,180.18,182.5,179.42,182.17,93877.0,175.4101,177.6687,174.6703,177.3475,93877.0
2024-05-08 10:00:00,182.21,182.62,181.93,182.15,44486.0,177.3864,177.7855,177.1138,177.328,44486.0
2024-05-08 10:30:00,182.07,182.75,181.98,182.13,70340.0,177.2501,177.9121,177.1625,177.3085,70340.0
2024-05-08 11:00:00,182.12,182.44,181.31,181.41,41422.0,177.2988,177.6103,176.5102,176.6076,41422.0
2024-05-08 11:30:00,181.36,181.57,181.0,181.29,34441.0,176.5589,176.7633,176.2084,176.4907,34441.0
2024-05-08 12:00:00,181.24,181.47,180.89,181.35,27219.0,176.4421,176.666,176.1013,176.5492,27219.0
2024-05-08 12:30:00,181.41,181.51,181.22,181.37,58824.0,176.6076,176.7049,176.4226,176.5686,58824.0
2024-05-08 13:00:00,181.26,181.37,181.03,181.11,54407.0,176.4615,176.5686,176.2376,176.3155,54407.0
2024-05-08 13:30:00,181.0,181.22,180.8,180.9,22271.0,176.2084,176.4226,176.0137,176.1111,22271.0
2024-05-08 14:00:00,180.89,181.07,180.44,180.76,30428.0,176.1013,176.2766,175.6632,175.9748,30428.0
2024-05-08 14:30:00,180.78,180.86,180.6,180.69,21224.0,175.9942,176.0721,175.819,175.9066,21224.0
2024-05-08 15:00:00,180.64,180.91,180.63,180.79,26357.0,175.858,176.1208,175.8482,176.004,26357.0
2024-05-08 15:30:00,180.83,181.27,180.82,180.94,149104.0,176.0429,176.4713,176.0332,176.15,149104.0
2024-05-09 09:30:00,181.38,182.54,180.54,182.53,73800.0,176.5784,177.7077,175.7606,177.6979,73800.0
2024-05-09 10:00:00,182.52,183.39,182.14,183.35,47657.0,177.6882,178.5352,177.3182,178.4962,47657.0
2024-05-09 10:30:00,183.34,183.82,183.15,183.76,56989.0,178.4865,178.9538,178.3015,178.8954,56989.0
2024-05-09 11:00:00,183.65,183.67,183.09,183.13,27054.0,178.7883,178.8077,178.2431,178.282,27054.0
2024-05-09 11:30:00,183.13,183.13,182.4,182.72,39025.0,178.282,178.282,177.5714,177.8829,39025.0
2024-05-09 12:00:00,182.76,183.05,182.66,182.92,20116.0,177.9218,178.2042,177.8245,178.0776,20116.0
2024-05-09 12:30:00,182.84,182.87,182.33,182.46,19156.0,177.9997,178.0289,177.5032,177.6298,19156.0
2024-05-09 13:00:00,182.48,182.64,182.3,182.62,17634.0,177.6492,177.805,177.474,177.7855,17634.0
2024-05-09 13:30:00,182.57,182.59,182.09,182.37,35676.0,177.7369,177.7563,177.2696,177.5422,35676.0
2024-05-09 14:00:00,182.31,182.8,182.18,182.65,23133.0,177.4837,177.9608,177.3572,177.8147,23133.0
2024-05-09 14:30:00,182.58,183.01,182.5,182.69,29480.0,177.7466,178.1652,177.6687,177.8537,29480.0
2024-05-09 15:00:00,182.67,182.98,182.46,182.78,27878.0,177.8342,178.136,177.6298,177.9413,27878.0
2024-05-09 15:30:00,182.7,183.12,182.66,182.93,119478.0,177.8634,178.2723,177.8245,178.0873,119478.0
2024-05-10 09:30:00,183.7,184.73,181.24,181.75,92018.0,178.8369,179.8397,176.4421,176.9386,92018.0
2024-05-10 10:00:00,181.53,181.54,179.5,179.74,88014.0,176.7244,176.7341,174.7481,174.9818,88014.0
2024-05-10 10:30:00,179.79,180.46,179.66,180.23,45373.0,175.0305,175.6827,174.9039,175.4588,45373.0
2024-05-10 11:00:00,180.28,180.46,179.72,180.35,43495.0,175.5075,175.6827,174.9623,175.5756,43495.0
2024-05-10 11:30:00,180.34,180.62,179.92,180.26,27841.0,175.5659,175.8385,175.157,175.488,27841.0
2024-05-10 12:00:00,180.19,180.3,179.57,179.66,32074.0,175.4199,175.527,174.8163,174.9039,32074.0
2024-05-10 12:30:00,179.7,179.95,179.5,179.76,26021.0,174.9428,175.1862,174.7481,175.0013,26021.0
2024-05-10 13:00:00,179.76,179.79,179.11,179.4,26124.0,175.0013,175.0305,174.3685,174.6508,26124.0
2024-05-10 13:30:00,179.43,179.64,179.05,179.25,29784.0,174.68,174.8844,174.31,174.5048,29784.0
2024-05-10 14:00:00,179.21,179.21,178.66,178.89,47221.0,174.4658,174.4658,173.9304,174.1543,47221.0
2024-05-10 14:30:00,178.84,179.27,178.62,178.96,39986.0,174.1056,174.5242,173.8914,174.2224,39986.0
2024-05-10 15:00:00,178.96,179.34,178.88,179.28,49149.0,174.2224,174.5924,174.1445,174.534,49149.0
2024-05-10 15:30:00,179.32,179.93,178.87,179.51,167036.0,174.5729,175.1668,174.1348,174.7579,167036.0
2024-05-13 09:30:00,180.07,180.25,178.48,179.19,72849.0,175.303,175.4783,173.7551,174.4463,72849.0
2024-05-13 10:00:00,179.09,179.37,178.61,179.11,39205.0,174.349,174.6216,173.8817,174.3685,39205.0
2024-05-13 10:30:00,179.01,179.63,178.47,178.6,64509.0,174.2711,174.8747,173.7454,173.872,64509.0
2024-05-13 11:00:00,178.62,178.63,178.04,178.14,43965.0,173.8914,173.9012,173.3268,173.4241,43965.0
2024-05-13 11:30:00,178.13,178.54,178.01,178.47,44858.0,173.4144,173.8135,173.2976,173.7454,44858.0
2024-05-13 12:00:00,178.49,178.62,178.22,178.31,31674.0,173.7649,173.8914,173.502,173.5896,31674.0
2024-05-13 12:30:00,178.33,178.35,177.83,178.13,32410.0,173.6091,173.6286,173.1223,173.4144,32410.0
2024-05-13 13:00:00,178.09,178.1,177.72,178.04,19845.0,173.3755,173.3852,173.0153,173.3268,19845.0
2024-05-13 13:30:00,178.03,178.09,177.57,178.09,45954.0,173.317,173.3755,172.8692,173.3755,45954.0
2024-05-13 14:00:00,178.08,178.5,178.04,178.35,34377.0,173.3657,173.7746,173.3268,173.6286,34377.0
2024-05-13 14:30:00,178.35,178.59,178.17,178.39,39367.0,173.6286,173.8622,173.4533,173.6675,39367.0
2024-05-13 15:00:00,178.39,178.45,178.05,178.19,56904.0,173.6675,173.7259,173.3365,173.4728,56904.0
2024-05-13 15:30:00,178.22,178.34,177.3,177.82,203163.0,173.502,173.6188,172.6064,173.1126,203163.0
2024-05-14 09:30:00,175.33,175.59,170.27,171.6,512870.0,170.6885,170.9416,165.7625,167.0573,512870.0
2024-05-14 10:00:00,171.74,171.76,169.14,169.91,257960.0,167.1936,167.213,164.6624,165.412,257960.0
2024-05-14 10:30:00,169.83,170.43,169.15,170.35,102558.0,165.3341,165.9182,164.6721,165.8404,102558.0
2024-05-14 11:00:00,170.34,171.4,169.99,171.2,73265.0,165.8306,166.8626,165.4899,166.6679,73265.0
2024-05-14 11:30:00,171.23,172.47,171.17,171.34,108987.0,166.6971,167.9042,166.6387,166.8042,108987.0
2024-05-14 12:00:00,171.34,172.34,171.17,171.67,77917.0,166.8042,167.7777,166.6387,167.1254,77917.0
2024-05-14 12:30:00,171.67,172.31,171.59,172.19,50812.0,167.1254,167.7485,167.0475,167.6317,50812.0
2024-05-14 13:00:00,172.22,172.3,171.51,171.93,69244.0,167.6609,167.7387,166.9697,167.3785,69244.0
2024-05-14 13:30:00,171.95,171.95,171.19,171.46,58867.0,167.398,167.398,166.6581,166.921,58867.0
2024-05-14 14:00:00,171.51,171.89,171.34,171.59,63799.0,166.9697,167.3396,166.8042,167.0475,63799.0
2024-05-14 14:30:00,171.6,172.87,171.45,172.87,71925.0,167.0573,168.2936,166.9112,168.2936,71925.0
2024-05-14 15:00:00,172.78,173.21,172.37,172.75,97674.0,168.206,168.6246,167.8069,168.1768,97674.0
2024-05-14 15:30:00,172.72,174.57,172.52,174.48,505709.0,168.1476,169.9486,167.9529,169.861,505709.0
2024-05-15 09:30:00,173.2,173.65,171.01,171.43,102166.0,169.4206,169.8608,167.2784,167.6893,102166.0
2024-05-15 10:00:00,171.18,171.54,170.11,171.1,145916.0,167.4447,167.7969,166.3981,167.3665,145916.0
2024-05-15 10:30:00,171.2,172.33,171.11,171.95,108394.0,167.4643,168.5696,167.3762,168.1979,108394.0
2024-05-15 11:00:00,172.06,172.95,171.85,172.81,80112.0,168.3055,169.1761,168.1001,169.0391,80112.0
2024-05-15 11:30:00,172.75,173.06,172.45,172.48,75291.0,168.9805,169.2837,168.687,168.7163,75291.0
2024-05-15 12:00:00,172.53,172.58,172.02,172.06,54009.0,168.7653,168.8142,168.2664,168.3055,54009.0
2024-05-15 12:30:00,172.08,172.61,172.01,172.51,50351.0,168.3251,168.8435,168.2566,168.7457,50351.0
2024-05-15 13:00:00,172.47,172.79,172.15,172.37,79074.0,168.7066,169.0196,168.3935,168.6087,79074.0
2024-05-15 13:30:00,172.33,172.56,171.84,172.37,136261.0,168.5696,168.7946,168.0903,168.6087,136261.0
2024-05-15 14:00:00,172.37,172.66,172.11,172.31,66078.0,168.6087,168.8924,168.3544,168.5501,66078.0
2024-05-15 14:30:00,172.33,172.49,172.06,172.24,63928.0,168.5696,168.7261,168.3055,168.4816,63928.0
2024-05-15 15:00:00,172.16,172.25,171.84,172.2,121229.0,168.4033,168.4914,168.0903,168.4425,121229.0
2024-05-15 15:30:00,172.23,172.71,171.83,172.66,317266.0,168.4718,168.9413,168.0805,168.8924,317266.0
2024-05-16 09:30:00,172.2,173.43,172.0,172.74,159896.0,168.4425,169.6456,168.2468,168.9707,159896.0
2024-05-16 10:00:00,172.65,175.17,172.52,174.14,97936.0,168.8826,171.3476,168.7555,170.3401,97936.0
2024-05-16 10:30:00,174.19,175.3,174.13,175.3,94869.0,170.389,171.4748,170.3303,171.4748,94869.0
2024-05-16 11:00:00,175.27,175.5,174.62,175.02,95761.0,171.4455,171.6704,170.8096,171.2009,95761.0
2024-05-16 11:30:00,175.0,175.29,174.67,175.0,70682.0,171.1814,171.465,170.8586,171.1814,70682.0
2024-05-16 12:00:00,175.0,175.17,174.57,174.81,77949.0,171.1814,171.3476,170.7607,170.9955,77949.0
2024-05-16 12:30:00,174.8,175.14,174.67,174.92,66699.0,170.9857,171.3183,170.8586,171.1031,66699.0
2024-05-16 13:00:00,174.95,174.99,173.85,174.03,76209.0,171.1324,171.1716,170.0564,170.2325,76209.0
2024-05-16 13:30:00,174.05,174.33,173.99,174.11,55617.0,170.2521,170.526,170.1934,170.3108,55617.0
2024-05-16 14:00:00,174.11,174.39,173.9,174.18,61121.0,170.3108,170.5847,170.1054,170.3792,61121.0
2024-05-16 14:30:00,174.19,175.16,174.17,174.99,99140.0,170.389,171.3379,170.3695,171.1716,99140.0
2024-05-16 15:00:00,175.03,175.68,174.87,175.52,111185.0,171.2107,171.8465,171.0542,171.69,111185.0
2024-05-16 15:30:00,175.52,175.66,174.69,174.77,282544.0,171.69,171.827,170.8781,170.9564,282544.0
2024-05-17 09:30:00,176.06,178.27,175.84,178.16,182094.0,172.2182,174.38,172.003,174.2724,182094.0
2024-05-17 10:00:00,178.14,179.18,177.38,178.69,150565.0,174.2528,175.2701,173.5094,174.7908,150565.0
2024-05-17 10:30:00,178.67,179.02,177.76,177.97,105213.0,174.7713,175.1136,173.8811,174.0865,105213.0
2024-05-17 11:00:00,177.98,178.11,177.41,177.89,73491.0,174.0963,174.2235,173.5388,174.0083,73491.0
2024-05-17 11:30:00,177.84,178.33,177.3,178.27,70132.0,173.9594,174.4387,173.4312,174.38,70132.0
2024-05-17 12:00:00,178.28,178.95,178.17,178.64,91057.0,174.3898,175.0452,174.2822,174.7419,91057.0
2024-05-17 12:30:00,178.7,179.48,178.7,179.38,119011.0,174.8006,175.5636,174.8006,175.4658,119011.0
2024-05-17 13:00:00,179.42,180.19,179.39,179.81,124968.0,175.5049,176.2581,175.4756,175.8864,124968.0
2024-05-17 13:30:00,179.87,179.98,179.31,179.67,51996.0,175.9451,176.0527,175.3973,175.7495,51996.0
2024-05-17 14:00:00,179.67,180.21,179.46,180.21,79008.0,175.7495,176.2777,175.544,176.2777,79008.0
2024-05-17 14:30:00,180.15,180.42,179.79,180.37,65574.0,176.219,176.4831,175.8668,176.4342,65574.0
2024-05-17 15:00:00,180.41,180.55,180.25,180.4,82597.0,176.4733,176.6102,176.3168,176.4635,82597.0
2024-05-17 15:30:00,180.39,181.05,179.59,179.7,381871.0,176.4537,177.0993,175.6712,175.7788,381871.0
2024-05-20 09:30:00,179.72,180.43,175.2,176.4,199906.0,175.7984,176.4929,171.377,172.5508,199906.0
2024-05-20 10:00:00,176.39,176.81,175.77,176.19,88449.0,172.541,172.9519,171.9346,172.3454,88449.0
2024-05-20 10:30:00,176.2,177.76,176.19,177.73,54001.0,172.3552,173.8811,172.3454,173.8518,54001.0
2024-05-20 11:00:00,177.77,177.77,177.0,177.41,56202.0,173.8909,173.8909,173.1377,173.5388,56202.0
2024-05-20 11:30:00,177.4,177.48,176.75,177.13,57289.0,173.529,173.6072,172.8932,173.2649,57289.0
2024-05-20 12:00:00,177.09,177.19,176.22,176.59,70955.0,173.2257,173.3236,172.3747,172.7367,70955.0
2024-05-20 12:30:00,176.58,176.81,176.31,176.37,36451.0,172.7269,172.9519,172.4628,172.5215,36451.0
2024-05-20 13:00:00,176.37,176.38,175.91,175.94,64372.0,172.5215,172.5312,172.0715,172.1008,64372.0
2024-05-20 13:30:00,175.89,176.2,175.69,176.05,88510.0,172.0519,172.3552,171.8563,172.2084,88510.0
2024-05-20 14:00:00,176.06,176.44,175.56,176.34,68147.0,172.2182,172.5899,171.7291,172.4921,68147.0
2024-05-20 14:30:00,176.31,176.5,176.1,176.3,53846.0,172.4628,172.6486,172.2574,172.453,53846.0
2024-05-20 15:00:00,176.29,176.5,176.06,176.19,83449.0,172.4432,172.6486,172.2182,172.3454,83449.0
2024-05-20 15:30:00,176.22,176.69,175.91,176.12,335871.0,172.3747,172.8345,172.0715,172.2769,335871.0
2024-05-21 09:30:00,175.61,177.77,175.61,177.34,137164.0,171.778,173.8909,171.778,173.4703,137164.0
2024-05-21 10:00:00,177.38,177.83,176.97,177.81,133515.0,173.5094,173.9496,173.1084,173.93,133515.0
2024-05-21 10:30:00,177.8,178.58,177.78,178.35,91307.0,173.9203,174.6832,173.9007,174.4583,91307.0
2024-05-21 11:00:00,178.33,178.93,178.23,178.56,69661.0,174.4387,175.0256,174.3409,174.6637,69661.0
2024-05-21 11:30:00,178.56,178.61,177.63,177.95,83852.0,174.6637,174.7126,173.754,174.067,83852.0
2024-05-21 12:00:00,177.95,177.99,176.59,176.72,191122.0,174.067,174.1061,172.7367,172.8638,191122.0
2024-05-21 12:30:00,176.66,177.2,176.52,176.67,74444.0,172.8051,173.3333,172.6682,172.8149,74444.0
2024-05-21 13:00:00,176.64,176.87,176.52,176.77,39911.0,172.7856,173.0105,172.6682,172.9127,39911.0
2024-05-21 13:30:00,176.87,177.25,176.76,177.17,47973.0,173.0105,173.3823,172.9029,173.304,47973.0
2024-05-21 14:00:00,177.26,177.36,176.74,177.31,43831.0,173.392,173.4899,172.8834,173.4409,43831.0
2024-05-21 14:30:00,177.26,177.6,177.14,177.27,91207.0,173.392,173.7246,173.2747,173.4018,91207.0
2024-05-21 15:00:00,177.27,177.57,176.84,177.54,57433.0,173.4018,173.6953,172.9812,173.6659,57433.0
2024-05-21 15:30:00,177.54,177.82,176.41,176.63,268522.0,173.6659,173.9398,172.5606,172.7758,268522.0
2024-05-22 09:30:00,175.62,176.39,174.61,174.92,133121.0,171.7878,172.541,170.7999,171.1031,133121.0
2024-05-22 10:00:00,174.95,175.11,174.08,174.67,101144.0,171.1324,171.289,170.2814,170.8586,101144.0
2024-05-22 10:30:00,174.71,175.65,174.7,175.21,112769.0,170.8977,171.8172,170.8879,171.3868,112769.0
2024-05-22 11:00:00,175.21,175.27,174.4,174.63,66739.0,171.3868,171.4455,170.5944,170.8194,66739.0
2024-05-22 11:30:00,174.68,174.75,174.2,174.69,37872.0,170.8683,170.9368,170.3988,170.8781,37872.0
2024-05-22 12:00:00,174.69,176.7,174.63,176.64,72030.0,170.8781,172.8443,170.8194,172.7856,72030.0
2024-05-22 12:30:00,176.7,177.89,176.68,177.68,80251.0,172.8443,174.0083,172.8247,173.8029,80251.0
2024-05-22 13:00:00,177.7,177.9,177.0,177.2,130124.0,173.8224,174.0181,173.1377,173.3333,130124.0
2024-05-22 13:30:00,177.25,177.25,176.62,176.62,81258.0,173.3823,173.3823,172.766,172.766,81258.0
2024-05-22 14:00:00,176.58,176.68,175.84,175.94,62129.0,172.7269,172.8247,172.003,172.1008,62129.0
2024-05-22 14:30:00,175.94,175.99,175.39,175.76,55373.0,172.1008,172.1498,171.5628,171.9248,55373.0
2024-05-22 15:00:00,175.75,175.89,175.38,175.74,63374.0,171.915,172.0519,171.5531,171.9052,63374.0
2024-05-22 15:30:00,175.81,176.76,175.74,176.06,251425.0,171.9737,172.9029,171.9052,172.2182,251425.0
2024-05-23 09:30:00,177.88,177.93,175.65,176.52,110435.0,173.9985,174.0474,171.8172,172.6682,110435.0
2024-05-23 10:00:00,176.47,176.86,176.22,176.72,64552.0,172.6193,173.0008,172.3747,172.8638,64552.0
2024-05-23 10:30:00,176.67,177.03,176.41,176.89,68238.0,172.8149,173.1671,172.5606,173.0301,68238.0
2024-05-23 11:00:00,176.97,177.57,176.95,177.15,69050.0,173.1084,173.6953,173.0888,173.2844,69050.0
2024-05-23 11:30:00,177.14,177.36,176.94,177.27,42077.0,173.2747,173.4899,173.079,173.4018,42077.0
2024-05-23 12:00:00,177.26,177.27,176.71,177.13,57394.0,173.392,173.4018,172.854,173.2649,57394.0
2024-05-23 12:30:00,177.12,177.42,176.51,176.54,35193.0,173.2551,173.5485,172.6584,172.6877,35193.0
2024-05-23 13:00:00,176.54,176.68,176.09,176.44,49646.0,172.6877,172.8247,172.2476,172.5899,49646.0
2024-05-23 13:30:00,176.43,176.8,176.33,176.72,89101.0,172.5801,172.9421,172.4823,172.8638,89101.0
2024-05-23 14:00:00,176.72,176.72,176.04,176.36,73057.0,172.8638,172.8638,172.1987,172.5117,73057.0
2024-05-23 14:30:00,176.31,176.74,175.91,176.01,63720.0,172.4628,172.8834,172.0715,172.1693,63720.0
2024-05-23 15:00:00,176.01,176.56,175.82,176.54,93987.0,172.1693,172.7073,171.9835,172.6877,93987.0
2024-05-23 15:30:00,176.53,177.47,176.38,176.56,370482.0,172.678,173.5975,172.5312,172.7073,370482.0
2024-05-24 09:30:00,177.4,178.92,177.24,177.7,65629.0,173.529,175.0158,173.3725,173.8224,65629.0
2024-05-24 10:00:00,177.74,178.58,177.74,178.19,44185.0,173.8616,174.6832,173.8616,174.3017,44185.0
2024-05-24 10:30:00,178.28,178.28,177.32,177.45,41405.0,174.3898,174.3898,173.4507,173.5779,41405.0
2024-05-24 11:00:00,177.44,177.63,176.92,177.03,39244.0,173.5681,173.754,173.0595,173.1671,39244.0
2024-05-24 11:30:00,177.07,177.4,177.01,177.37,27187.0,173.2062,173.529,173.1475,173.4996,27187.0
2024-05-24 12:00:00,177.36,177.73,177.31,177.68,45576.0,173.4899,173.8518,173.4409,173.8029,45576.0
2024-05-24 12:30:00,177.66,177.66,176.88,176.88,68152.0,173.7833,173.7833,173.0203,173.0203,68152.0
2024-05-24 13:00:00,176.88,176.97,176.56,176.63,37030.0,173.0203,173.1084,172.7073,172.7758,37030.0
2024-05-24 13:30:00,176.59,176.65,176.21,176.26,24166.0,172.7367,172.7953,172.365,172.4139,24166.0
2024-05-24 14:00:00,176.26,176.93,176.21,176.92,54930.0,172.4139,173.0692,172.365,173.0595,54930.0
2024-05-24 14:30:00,176.9,177.35,176.87,176.88,57127.0,173.0399,173.4801,173.0105,173.0203,57127.0
2024-05-24 15:00:00,176.89,177.14,176.64,177.08,54897.0,173.0301,173.2747,172.7856,173.216,54897.0
2024-05-24 15:30:00,177.06,177.84,177.06,177.8,244939.0,173.1964,173.9594,173.1964,173.9203,244939.0
2024-05-28 09:30:00,177.94,180.64,177.94,179.72,142458.0,174.0572,176.6983,174.0572,175.7984,142458.0
2024-05-28 10:00:00,179.65,179.76,178.28,178.78,81005.0,175.7299,175.8375,174.3898,174.8789,81005.0
2024-05-28 10:30:00,178.74,179.55,178.59,179.16,57675.0,174.8397,175.6321,174.693,175.2506,57675.0
2024-05-28 11:00:00,179.2,179.79,179.09,179.73,39572.0,175.2897,175.8668,175.1821,175.8081,39572.0
2024-05-28 11:30:00,179.76,180.1,179.63,179.76,57620.0,175.8375,176.1701,175.7103,175.8375,57620.0
2024-05-28 12:00:00,179.75,179.81,179.23,179.3,53923.0,175.8277,175.8864,175.3191,175.3875,53923.0
2024-05-28 12:30:00,179.27,179.3,178.89,179.02,57017.0,175.3582,175.3875,174.9865,175.1136,57017.0
2024-05-28 13:00:00,179.04,179.43,178.99,179.19,69900.0,175.1332,175.5147,175.0843,175.2799,69900.0
2024-05-28 13:30:00,179.21,179.31,178.39,178.57,73620.0,175.2995,175.3973,174.4974,174.6735,73620.0
2024-05-28 14:00:00,178.56,179.0,178.56,178.89,80111.0,174.6637,175.0941,174.6637,174.9865,80111.0
2024-05-28 14:30:00,178.89,179.09,178.48,179.07,65909.0,174.9865,175.1821,174.5854,175.1625,65909.0
2024-05-28 15:00:00,179.07,179.73,179.03,179.54,110846.0,175.1625,175.8081,175.1234,175.6223,110846.0
2024-05-28 15:30:00,179.52,180.08,178.93,179.13,348510.0,175.6027,176.1505,175.0256,175.2212,348510.0
2024-05-29 09:30:00,178.8,178.99,173.65,174.4,187351.0,174.8984,175.0843,169.8608,170.5944,187351.0
2024-05-29 10:00:00,174.5,175.76,174.18,175.47,108897.0,170.6923,171.9248,170.3792,171.6411,108897.0
2024-05-29 10:30:00,175.52,175.98,174.7,175.27,114404.0,171.69,172.14,170.8879,171.4455,114404.0
2024-05-29 11:00:00,175.27,175.27,174.17,174.17,154467.0,171.4455,171.4455,170.3695,170.3695,154467.0
2024-05-29 11:30:00,174.17,174.38,173.71,174.23,70692.0,170.3695,170.5749,169.9195,170.4282,70692.0
2024-05-29 12:00:00,174.21,174.51,174.02,174.18,59971.0,170.4086,170.702,170.2227,170.3792,59971.0
2024-05-29 12:30:00,174.18,174.29,173.67,173.69,61771.0,170.3792,170.4868,169.8804,169.8999,61771.0
2024-05-29 13:00:00,173.73,173.91,173.39,173.48,63380.0,169.9391,170.1151,169.6065,169.6945,63380.0
2024-05-29 13:30:00,173.47,173.48,172.84,173.03,67584.0,169.6847,169.6945,169.0685,169.2543,67584.0
2024-05-29 14:00:00,173.0,173.31,172.91,173.2,63318.0,169.225,169.5282,169.137,169.4206,63318.0
2024-05-29 14:30:00,173.2,173.47,172.93,173.26,82609.0,169.4206,169.6847,169.1565,169.4793,82609.0
2024-05-29 15:00:00,173.3,173.76,173.29,173.41,98592.0,169.5184,169.9684,169.5087,169.626,98592.0
2024-05-29 15:30:00,173.31,173.62,172.33,172.53,285441.0,169.5282,169.8315,168.5696,168.7653,285441.0
2024-05-30 09:30:00,172.0,174.84,171.51,174.8,190020.0,168.2468,171.0248,167.7675,170.9857,190020.0
2024-05-30 10:00:00,174.86,175.07,173.94,174.53,113381.0,171.0444,171.2498,170.1445,170.7216,113381.0
2024-05-30 10:30:00,174.42,175.32,174.15,175.03,99053.0,170.614,171.4944,170.3499,171.2107,99053.0
2024-05-30 11:00:00,175.03,175.03,171.0,172.12,284887.0,171.2107,171.2107,167.2686,168.3642,284887.0
2024-05-30 11:30:00,172.01,172.3,171.38,172.17,81821.0,168.2566,168.5403,167.6403,168.4131,81821.0
2024-05-30 12:00:00,172.18,172.8,172.16,172.16,66310.0,168.4229,169.0294,168.4033,168.4033,66310.0
2024-05-30 12:30:00,172.16,172.61,172.12,172.61,60995.0,168.4033,168.8435,168.3642,168.8435,60995.0
2024-05-30 13:00:00,172.61,172.66,171.6,171.68,97915.0,168.8435,168.8924,167.8555,167.9338,97915.0
2024-05-30 13:30:00,171.7,172.03,171.61,171.7,80436.0,167.9534,168.2762,167.8653,167.9534,80436.0
2024-05-30 14:00:00,171.72,171.98,171.36,171.53,84701.0,167.9729,168.2273,167.6208,167.7871,84701.0
2024-05-30 14:30:00,171.48,171.7,171.24,171.59,77750.0,167.7382,167.9534,167.5034,167.8458,77750.0
2024-05-30 15:00:00,171.55,172.48,171.55,171.82,99147.0,167.8066,168.7163,167.8066,168.0707,99147.0
2024-05-30 15:30:00,171.88,172.15,171.42,172.02,224642.0,168.1294,168.3935,167.6795,168.2664,224642.0
2024-05-31 09:30:00,172.42,174.65,172.17,173.77,168922.0,168.6577,170.839,168.4131,169.9782,168922.0
2024-05-31 10:00:00,173.84,174.51,173.64,174.36,123320.0,170.0467,170.702,169.851,170.5553,123320.0
2024-05-31 10:30:00,174.23,175.34,174.15,175.25,96338.0,170.4282,171.5139,170.3499,171.4259,96338.0
2024-05-31 11:00:00,175.25,175.25,174.56,174.88,77186.0,171.4259,171.4259,170.751,171.064,77186.0
2024-05-31 11:30:00,174.92,175.58,174.77,175.29,80244.0,171.1031,171.7487,170.9564,171.465,80244.0
2024-05-31 12:00:00,175.23,176.37,175.17,176.31,72346.0,171.4063,172.5215,171.3476,172.4628,72346.0
2024-05-31 12:30:00,176.28,176.71,176.12,176.69,67330.0,172.4334,172.854,172.2769,172.8345,67330.0
2024-05-31 13:00:00,176.73,177.28,176.59,177.05,86135.0,172.8736,173.4116,172.7367,173.1866,86135.0
2024-05-31 13:30:00,177.08,177.17,176.63,176.65,74905.0,173.216,173.304,172.7758,172.7953,74905.0
2024-05-31 14:00:00,176.69,177.53,176.69,177.1,77309.0,172.8345,173.6561,172.8345,173.2355,77309.0
2024-05-31 14:30:00,177.12,177.16,176.44,176.48,53702.0,173.2551,173.2942,172.5899,172.6291,53702.0
2024-05-31 15:00:00,176.43,176.51,175.18,175.25,78101.0,172.5801,172.6584,171.3574,171.4259,78101.0
2024-05-31 15:30:00,175.21,176.74,175.14,176.68,388407.0,171.3868,172.8834,171.3183,172.8247,388407.0
2024-06-03 09:30:00,176.37,176.54,173.99,174.95,219625.0,172.5215,172.6877,170.1934,171.1324,219625.0
2024-06-03 10:00:00,175.05,175.22,173.8,174.25,79853.0,171.2303,171.3966,170.0075,170.4477,79853.0
2024-06-03 10:30:00,174.31,174.98,173.9,174.62,63754.0,170.5064,171.1618,170.1054,170.8096,63754.0
2024-06-03 11:00:00,174.5,175.11,174.25,175.11,59541.0,170.6923,171.289,170.4477,171.289,59541.0
2024-06-03 11:30:00,175.24,175.37,173.7,173.89,76507.0,171.4161,171.5433,169.9097,170.0956,76507.0
2024-06-03 12:00:00,173.94,174.53,173.36,173.9,76945.0,170.1445,170.7216,169.5771,170.1054,76945.0
2024-06-03 12:30:00,173.9,174.0,173.35,173.52,77815.0,170.1054,170.2032,169.5674,169.7336,77815.0
2024-06-03 13:00:00,173.51,173.88,173.21,173.44,81103.0,169.7239,170.0858,169.4304,169.6554,81103.0
2024-06-03 13:30:00,173.44,173.85,172.93,173.84,85150.0,169.6554,170.0564,169.1565,170.0467,85150.0
2024-06-03 14:00:00,173.89,174.13,172.86,172.86,115043.0,170.0956,170.3303,169.0881,169.0881,115043.0
2024-06-03 14:30:00,172.95,173.94,172.9,173.81,87679.0,169.1761,170.1445,169.1272,170.0173,87679.0
2024-06-03 15:00:00,173.8,174.52,173.66,174.15,130850.0,170.0075,170.7118,169.8706,170.3499,130850.0
2024-06-03 15:30:00,174.11,174.93,173.92,174.73,284353.0,170.3108,171.1129,170.1249,170.9172,284353.0
2024-06-04 09:30:00,173.18,174.1,171.41,173.53,213770.0,169.4011,170.301,167.6697,169.7434,213770.0
2024-06-04 10:00:00,173.57,175.94,173.56,175.47,122445.0,169.7826,172.1008,169.7728,171.6411,122445.0
2024-06-04 10:30:00,175.54,175.68,174.62,174.77,100997.0,171.7096,171.8465,170.8096,170.9564,100997.0
2024-06-04 11:00:00,174.8,175.7,174.37,174.96,105150.0,170.9857,171.8661,170.5651,171.1422,105150.0
2024-06-04 11:30:00,174.99,175.13,174.41,174.63,67709.0,171.1716,171.3085,170.6042,170.8194,67709.0
2024-06-04 12:00:00,174.55,175.22,174.24,175.21,55479.0,170.7412,171.3966,170.4379,171.3868,55479.0
2024-06-04 12:30:00,175.18,175.34,174.72,174.76,46383.0,171.3574,171.5139,170.9075,170.9466,46383.0
2024-06-04 13:00:00,174.77,175.09,174.61,175.04,50372.0,170.9564,171.2694,170.7999,171.2205,50372.0
2024-06-04 13:30:00,175.05,175.07,174.25,174.4,48217.0,171.2303,171.2498,170.4477,170.5944,48217.0
2024-06-04 14:00:00,174.49,175.2,174.22,175.05,55312.0,170.6825,171.377,170.4184,171.2303,55312.0
2024-06-04 14:30:00,175.02,175.02,174.33,174.35,108309.0,171.2009,171.2009,170.526,170.5455,108309.0
2024-06-04 15:00:00,174.3,174.88,174.09,174.68,86557.0,170.4966,171.064,170.2912,170.8683,86557.0
2024-06-04 15:30:00,174.71,175.37,174.52,175.28,194479.0,170.8977,171.5433,170.7118,171.4552,194479.0
2024-06-05 09:30:00,176.16,176.91,175.0,175.08,149924.0,172.316,173.0497,171.1814,171.2596,149924.0
2024-06-05 10:00:00,175.07,175.86,174.28,175.36,123367.0,171.2498,172.0226,170.4771,171.5335,123367.0
2024-06-05 10:30:00,175.43,175.77,174.16,174.17,115357.0,171.602,171.9346,170.3597,170.3695,115357.0
2024-06-05 11:00:00,174.16,174.45,173.74,174.41,108647.0,170.3597,170.6434,169.9488,170.6042,108647.0
2024-06-05 11:30:00,174.47,174.87,174.17,174.77,72490.0,170.6629,171.0542,170.3695,170.9564,72490.0
2024-06-05 12:00:00,174.79,174.96,173.98,174.28,65940.0,170.9759,171.1422,170.1836,170.4771,65940.0
2024-06-05 12:30:00,174.25,175.01,174.25,174.37,61738.0,170.4477,171.1911,170.4477,170.5651,61738.0
2024-06-05 13:00:00,174.37,174.37,173.82,174.19,69522.0,170.5651,170.5651,170.0271,170.389,69522.0
2024-06-05 13:30:00,174.19,174.31,173.69,173.83,62588.0,170.389,170.5064,169.8999,170.0369,62588.0
2024-06-05 14:00:00,173.74,174.34,173.51,173.53,60059.0,169.9488,170.5358,169.7239,169.7434,60059.0
2024-06-05 14:30:00,173.5,174.28,173.5,173.9,72291.0,169.7141,170.4771,169.7141,170.1054,72291.0
2024-06-05 15:00:00,173.83,174.06,173.79,173.9,83530.0,170.0369,170.2619,169.9978,170.1054,83530.0
2024-06-05 15:30:00,173.9,174.19,173.58,173.91,198495.0,170.1054,170.389,169.7923,170.1151,198495.0
2024-06-06 09:30:00,173.47,176.84,173.16,176.33,243415.0,169.6847,172.9812,169.3815,172.4823,243415.0
2024-06-06 10:00:00,176.47,176.55,175.0,175.25,120865.0,172.6193,172.6975,171.1814,171.4259,120865.0
2024-06-06 10:30:00,175.32,175.32,174.43,174.99,91322.0,171.4944,171.4944,170.6238,171.1716,91322.0
2024-06-06 11:00:00,175.02,175.61,174.75,175.43,63867.0,171.2009,171.778,170.9368,171.602,63867.0
2024-06-06 11:30:00,175.58,176.02,175.22,175.9,62505.0,171.7487,172.1791,171.3966,172.0617,62505.0
2024-06-06 12:00:00,175.94,176.0,175.14,175.2,66988.0,172.1008,172.1595,171.3183,171.377,66988.0
2024-06-06 12:30:00,175.19,175.27,174.47,174.73,54797.0,171.3672,171.4455,170.6629,170.9172,54797.0
2024-06-06 13:00:00,174.72,175.03,174.56,174.94,49899.0,170.9075,171.2107,170.751,171.1227,49899.0
2024-06-06 13:30:00,174.93,175.05,174.33,174.91,59588.0,171.1129,171.2303,170.526,171.0933,59588.0
2024-06-06 14:00:00,174.92,175.49,174.76,175.2,57533.0,171.1031,171.6607,170.9466,171.377,57533.0
2024-06-06 14:30:00,175.16,175.55,175.05,175.49,66927.0,171.3379,171.7194,171.2303,171.6607,66927.0
2024-06-06 15:00:00,175.49,175.92,175.35,175.8,62548.0,171.6607,172.0813,171.5237,171.9639,62548.0
2024-06-06 15:30:00,175.79,176.18,175.51,175.77,226371.0,171.9541,172.3356,171.6802,171.9346,226371.0
2024-06-07 09:30:00,175.43,176.5,174.25,176.28,125238.0,171.602,172.6486,170.4477,172.4334,125238.0
2024-06-07 10:00:00,176.18,177.67,175.91,177.6,86693.0,172.3356,173.7931,172.0715,173.7246,86693.0
2024-06-07 10:30:00,177.6,178.17,177.38,177.86,96731.0,173.7246,174.2822,173.5094,173.9789,96731.0
2024-06-07 11:00:00,177.85,177.9,176.75,176.81,69833.0,173.9692,174.0181,172.8932,172.9519,69833.0
2024-06-07 11:30:00,176.81,176.89,176.05,176.05,53434.0,172.9519,173.0301,172.2084,172.2084,53434.0
2024-06-07 12:00:00,176.07,176.55,176.05,176.52,42765.0,172.228,172.6975,172.2084,172.6682,42765.0
2024-06-07 12:30:00,176.53,176.67,176.27,176.51,51325.0,172.678,172.8149,172.4236,172.6584,51325.0
2024-06-07 13:00:00,176.46,177.04,176.25,176.88,45271.0,172.6095,173.1768,172.4041,173.0203,45271.0
2024-06-07 13:30:00,176.88,176.97,176.48,176.7,43860.0,173.0203,173.1084,172.6291,172.8443,43860.0
2024-06-07 14:00:00,176.69,176.71,176.24,176.64,45456.0,172.8345,172.854,172.3943,172.7856,45456.0
2024-06-07 14:30:00,176.6,176.61,176.29,176.35,50427.0,172.7464,172.7562,172.4432,172.5019,50427.0
2024-06-07 15:00:00,176.35,176.47,175.74,175.89,62269.0,172.5019,172.6193,171.9052,172.0519,62269.0
2024-06-07 15:30:00,175.91,175.97,174.88,175.11,179535.0,172.0715,172.1302,171.064,171.289,179535.0
2024-06-10 09:30:00,175.0,175.97,172.9,174.05,177582.0,171.1814,172.1302,169.1272,170.2521,177582.0
2024-06-10 10:00:00,174.05,175.25,174.0,175.17,114029.0,170.2521,171.4259,170.2032,171.3476,114029.0
2024-06-10 10:30:00,175.18,175.39,174.53,174.82,159279.0,171.3574,171.5628,170.7216,171.0053,159279.0
2024-06-10 11:00:00,174.86,175.43,174.59,175.33,84835.0,171.0444,171.602,170.7803,171.5042,84835.0
2024-06-10 11:30:00,175.33,175.92,175.01,175.91,97542.0,171.5042,172.0813,171.1911,172.0715,97542.0
2024-06-10 12:00:00,175.93,175.93,175.2,175.49,66422.0,172.0911,172.0911,171.377,171.6607,66422.0
2024-06-10 12:30:00,175.54,175.7,175.15,175.62,44310.0,171.7096,171.8661,171.3281,171.7878,44310.0
2024-06-10 13:00:00,175.57,175.57,175.05,175.37,51182.0,171.7389,171.7389,171.2303,171.5433,51182.0
2024-06-10 13:30:00,175.35,175.84,175.11,175.73,48761.0,171.5237,172.003,171.289,171.8954,48761.0
2024-06-10 14:00:00,175.7,175.81,175.37,175.7,50643.0,171.8661,171.9737,171.5433,171.8661,50643.0
2024-06-10 14:30:00,175.7,176.11,175.67,175.86,55485.0,171.8661,172.2671,171.8367,172.0226,55485.0
2024-06-10 15:00:00,175.84,176.0,175.62,175.81,63594.0,172.003,172.1595,171.7878,171.9737,63594.0
2024-06-10 15:30:00,175.76,175.81,173.88,174.35,276429.0,171.9248,171.9737,170.0858,170.5455,276429.0
2024-06-11 09:30:00,173.25,173.25,171.27,172.47,122205.0,169.4695,169.4695,167.5327,168.7066,122205.0
2024-06-11 10:00:00,172.38,174.03,172.27,173.9,84657.0,168.6185,170.2325,168.5109,170.1054,84657.0
2024-06-11 10:30:00,173.91,174.17,173.48,173.95,72693.0,170.1151,170.3695,169.6945,170.1543,72693.0
2024-06-11 11:00:00,173.89,174.62,173.88,174.59,78909.0,170.0956,170.8096,170.0858,170.7803,78909.0
2024-06-11 11:30:00,174.61,175.17,174.56,174.94,69676.0,170.7999,171.3476,170.751,171.1227,69676.0
2024-06-11 12:00:00,174.91,174.93,174.18,174.29,59181.0,171.0933,171.1129,170.3792,170.4868,59181.0
2024-06-11 12:30:00,174.27,174.66,174.23,174.38,50822.0,170.4673,170.8488,170.4282,170.5749,50822.0
2024-06-11 13:00:00,174.34,174.58,173.53,173.9,61359.0,170.5358,170.7705,169.7434,170.1054,61359.0
2024-06-11 13:30:00,173.9,174.24,173.78,174.23,56247.0,170.1054,170.4379,169.988,170.4282,56247.0
2024-06-11 14:00:00,174.23,174.6,173.98,174.26,59733.0,170.4282,170.7901,170.1836,170.4575,59733.0
2024-06-11 14:30:00,174.22,174.6,174.13,174.38,65656.0,170.4184,170.7901,170.3303,170.5749,65656.0
2024-06-11 15:00:00,174.36,174.58,174.16,174.21,94525.0,170.5553,170.7705,170.3597,170.4086,94525.0
2024-06-11 15:30:00,174.18,174.9,174.07,174.47,324464.0,170.3792,171.0835,170.2716,170.6629,324464.0
2024-06-12 09:30:00,175.9,176.32,174.15,174.52,132362.0,172.0617,172.4726,170.3499,170.7118,132362.0
2024-06-12 10:00:00,174.48,174.86,173.94,174.61,114441.0,170.6727,171.0444,170.1445,170.7999,114441.0
2024-06-12 10:30:00,174.56,174.56,169.12,169.69,238824.0,170.751,170.751,165.4297,165.9872,238824.0
2024-06-12 11:00:00,169.7,169.93,168.32,168.97,153192.0,165.997,166.222,164.6471,165.2829,153192.0
2024-06-12 11:30:00,169.0,169.2,168.38,168.8,121624.0,165.3123,165.5079,164.7058,165.1166,121624.0
2024-06-12 12:00:00,168.74,169.57,168.74,168.89,84068.0,165.058,165.8698,165.058,165.2047,84068.0
2024-06-12 12:30:00,168.83,169.07,168.14,168.76,93852.0,165.146,165.3808,164.471,165.0775,93852.0
2024-06-12 13:00:00,168.72,168.84,168.17,168.72,126337.0,165.0384,165.1558,164.5004,165.0384,126337.0
2024-06-12 13:30:00,168.69,169.66,168.61,169.49,75930.0,165.009,165.9579,164.9308,165.7916,75930.0
2024-06-12 14:00:00,169.44,170.15,168.71,169.89,116562.0,165.7427,166.4372,165.0286,166.1829,116562.0
2024-06-12 14:30:00,169.95,170.27,169.08,169.71,137001.0,166.2415,166.5546,165.3905,166.0068,137001.0
2024-06-12 15:00:00,169.64,169.89,168.65,168.79,145526.0,165.9383,166.1829,164.9699,165.1069,145526.0
2024-06-12 15:30:00,168.8,169.19,168.45,168.76,345655.0,165.1166,165.4981,164.7743,165.0775,345655.0
2024-06-13 09:30:00,169.27,172.1,168.03,169.25,210756.0,165.5764,168.3446,164.3634,165.5568,210756.0
2024-06-13 10:00:00,169.14,170.12,168.53,168.61,136923.0,165.4492,166.4078,164.8525,164.9308,136923.0
2024-06-13 10:30:00,168.7,169.52,167.94,169.32,119461.0,165.0188,165.8209,164.2754,165.6253,119461.0
2024-06-13 11:00:00,169.26,169.44,168.71,169.44,135642.0,165.5666,165.7427,165.0286,165.7427,135642.0
2024-06-13 11:30:00,169.36,170.43,169.34,170.22,97711.0,165.6644,166.7111,165.6449,166.5057,97711.0
2024-06-13 12:00:00,170.16,170.39,169.57,170.32,77158.0,166.447,166.6719,165.8698,166.6035,77158.0
2024-06-13 12:30:00,170.33,170.84,170.23,170.78,73987.0,166.6133,167.1121,166.5154,167.0534,73987.0
2024-06-13 13:00:00,170.75,171.35,170.75,171.15,89516.0,167.0241,167.611,167.0241,167.4154,89516.0
2024-06-13 13:30:00,171.1,171.11,170.67,170.83,76748.0,167.3665,167.3762,166.9458,167.1023,76748.0
2024-06-13 14:00:00,170.75,171.1,170.58,170.86,79243.0,167.0241,167.3665,166.8578,167.1317,79243.0
2024-06-13 14:30:00,170.86,170.91,170.14,170.17,104881.0,167.1317,167.1806,166.4274,166.4567,104881.0
2024-06-13 15:00:00,170.16,170.35,169.19,169.37,120470.0,166.447,166.6328,165.4981,165.6742,120470.0
2024-06-13 15:30:00,169.37,171.36,168.96,170.43,581641.0,165.6742,167.6208,165.2732,166.7111,581641.0
2024-06-14 09:30:00,169.46,170.58,168.71,170.0,159215.0,165.7622,166.8578,165.0286,166.2905,159215.0
2024-06-14 10:00:00,169.93,170.48,169.22,169.87,106318.0,166.222,166.76,165.5275,166.1633,106318.0
2024-06-14 10:30:00,169.76,170.04,169.27,169.67,75367.0,166.0557,166.3296,165.5764,165.9677,75367.0
2024-06-14 11:00:00,169.6,169.6,168.93,169.44,112222.0,165.8992,165.8992,165.2438,165.7427,112222.0
2024-06-14 11:30:00,169.46,169.91,168.72,169.88,61465.0,165.7622,166.2024,165.0384,166.1731,61465.0
2024-06-14 12:00:00,169.96,170.04,169.62,169.69,88729.0,166.2513,166.3296,165.9187,165.9872,88729.0
2024-06-14 12:30:00,169.62,170.0,169.31,169.71,44843.0,165.9187,166.2905,165.6155,166.0068,44843.0
2024-06-14 13:00:00,169.66,170.1,169.39,169.57,47435.0,165.9579,166.3883,165.6938,165.8698,47435.0
2024-06-14 13:30:00,169.57,169.64,168.8,169.01,69225.0,165.8698,165.9383,165.1166,165.3221,69225.0
2024-06-14 14:00:00,168.97,169.36,168.89,169.31,71181.0,165.2829,165.6644,165.2047,165.6155,71181.0
2024-06-14 14:30:00,169.26,169.72,169.16,169.71,74625.0,165.5666,166.0166,165.4688,166.0068,74625.0
2024-06-14 15:00:00,169.68,170.34,169.59,170.34,114959.0,165.9774,166.623,165.8894,166.623,114959.0
2024-06-14 15:30:00,170.34,171.17,169.76,170.08,548871.0,166.623,167.4349,166.0557,166.3687,548871.0
2024-06-17 09:30:00,169.48,171.95,169.04,171.42,191267.0,165.7818,168.1979,165.3514,167.6795,191267.0
2024-06-17 10:00:00,171.36,171.84,170.64,171.22,132276.0,167.6208,168.0903,166.9165,167.4838,132276.0
2024-06-17 10:30:00,171.33,171.46,170.55,170.61,167580.0,167.5914,167.7186,166.8285,166.8871,167580.0
2024-06-17 11:00:00,170.65,171.16,169.99,171.06,171211.0,166.9263,167.4251,166.2807,167.3273,171211.0
2024-06-17 11:30:00,171.08,171.16,170.16,170.48,110471.0,167.3469,167.4251,166.447,166.76,110471.0
2024-06-17 12:00:00,170.48,171.15,170.16,171.14,103053.0,166.76,167.4154,166.447,167.4056,103053.0
2024-06-17 12:30:00,171.08,171.84,170.89,171.83,70069.0,167.3469,168.0903,167.161,168.0805,70069.0
2024-06-17 13:00:00,171.86,172.23,171.25,171.32,121386.0,168.1099,168.4718,167.5132,167.5817,121386.0
2024-06-17 13:30:00,171.3,171.41,170.9,171.15,119850.0,167.5621,167.6697,167.1708,167.4154,119850.0
2024-06-17 14:00:00,171.13,171.82,170.86,171.72,94376.0,167.3958,168.0707,167.1317,167.9729,94376.0
2024-06-17 14:30:00,171.73,172.14,171.56,171.67,118264.0,167.9827,168.3838,167.8164,167.924,118264.0
2024-06-17 15:00:00,171.69,172.09,171.66,172.09,104974.0,167.9436,168.3349,167.9142,168.3349,104974.0
2024-06-17 15:30:00,172.08,172.21,171.58,171.75,376685.0,168.3251,168.4522,167.836,168.0023,376685.0
2024-06-18 09:30:00,173.25,175.45,171.1,174.74,148817.0,169.4695,171.6215,167.3665,170.927,148817.0
2024-06-18 10:00:00,174.86,175.5,174.48,175.3,105514.0,171.0444,171.6704,170.6727,171.4748,105514.0
2024-06-18 10:30:00,175.1,175.1,173.69,173.81,59599.0,171.2792,171.2792,169.8999,170.0173,59599.0
2024-06-18 11:00:00,173.74,173.74,172.24,172.33,133212.0,169.9488,169.9488,168.4816,168.5696,133212.0
2024-06-18 11:30:00,172.33,172.77,172.27,172.39,41114.0,168.5696,169.0,168.5109,168.6283,41114.0
2024-06-18 12:00:00,172.43,172.58,171.93,171.97,64489.0,168.6674,168.8142,168.1783,168.2175,64489.0
2024-06-18 12:30:00,171.97,172.13,171.73,171.95,77204.0,168.2175,168.374,167.9827,168.1979,77204.0
2024-06-18 13:00:00,171.9,172.24,171.6,172.18,41930.0,168.149,168.4816,167.8555,168.4229,41930.0
2024-06-18 13:30:00,172.18,172.33,172.0,172.3,37978.0,168.4229,168.5696,168.2468,168.5403,37978.0
2024-06-18 14:00:00,172.26,172.3,171.82,172.15,47150.0,168.5011,168.5403,168.0707,168.3935,47150.0
2024-06-18 14:30:00,172.09,172.19,171.86,171.9,64167.0,168.3349,168.4327,168.1099,168.149,64167.0
2024-06-18 15:00:00,171.87,171.98,171.41,171.97,115109.0,168.1197,168.2273,167.6697,168.2175,115109.0
2024-06-18 15:30:00,171.93,172.76,171.84,172.53,354858.0,168.1783,168.9902,168.0903,168.7653,354858.0
2024-06-20 09:30:00,172.89,175.24,172.5,174.93,147370.0,169.1174,171.4161,168.7359,171.1129,147370.0
2024-06-20 10:00:00,175.01,175.74,174.28,175.41,115247.0,171.1911,171.9052,170.4771,171.5824,115247.0
2024-06-20 10:30:00,175.36,175.92,174.99,175.92,124373.0,171.5335,172.0813,171.1716,172.0813,124373.0
2024-06-20 11:00:00,176.0,176.91,175.94,176.62,145002.0,172.1595,173.0497,172.1008,172.766,145002.0
2024-06-20 11:30:00,176.57,176.58,175.53,175.64,74180.0,172.7171,172.7269,171.6998,171.8074,74180.0
2024-06-20 12:00:00,175.54,176.35,175.49,176.31,45108.0,171.7096,172.5019,171.6607,172.4628,45108.0
2024-06-20 12:30:00,176.38,177.18,176.12,177.18,56641.0,172.5312,173.3138,172.2769,173.3138,56641.0
2024-06-20 13:00:00,177.15,177.21,176.56,176.71,42009.0,173.2844,173.3431,172.7073,172.854,42009.0
2024-06-20 13:30:00,176.71,177.18,176.63,176.68,55092.0,172.854,173.3138,172.7758,172.8247,55092.0
2024-06-20 14:00:00,176.71,176.8,176.08,176.17,60300.0,172.854,172.9421,172.2378,172.3258,60300.0
2024-06-20 14:30:00,176.16,176.65,175.9,175.95,64493.0,172.316,172.7953,172.0617,172.1106,64493.0
2024-06-20 15:00:00,176.01,176.17,175.16,175.37,83553.0,172.1693,172.3258,171.3379,171.5433,83553.0
2024-06-20 15:30:00,175.36,175.48,173.38,173.64,508623.0,171.5335,171.6509,169.5967,169.851,508623.0
2024-06-21 09:30:00,174.93,175.49,173.17,173.91,441851.0,171.1129,171.6607,169.3913,170.1151,441851.0
2024-06-21 10:00:00,173.9,174.55,173.68,174.35,72045.0,170.1054,170.7412,169.8902,170.5455,72045.0
2024-06-21 10:30:00,174.4,174.95,174.22,174.66,39924.0,170.5944,171.1324,170.4184,170.8488,39924.0
2024-06-21 11:00:00,174.66,174.79,173.79,174.02,29781.0,170.8488,170.9759,169.9978,170.2227,29781.0
2024-06-21 11:30:00,173.99,174.08,173.49,173.68,31377.0,170.1934,170.2814,169.7043,169.8902,31377.0
2024-06-21 12:00:00,173.68,173.69,173.18,173.48,42721.0,169.8902,169.8999,169.4011,169.6945,42721.0
2024-06-21 12:30:00,173.5,173.76,173.32,173.66,55050.0,169.7141,169.9684,169.538,169.8706,55050.0
2024-06-21 13:00:00,173.66,173.86,173.23,173.24,74568.0,169.8706,170.0662,169.45,169.4598,74568.0
2024-06-21 13:30:00,173.21,173.55,173.11,173.4,94608.0,169.4304,169.763,169.3326,169.6163,94608.0
2024-06-21 14:00:00,173.4,173.4,172.95,173.35,55662.0,169.6163,169.6163,169.1761,169.5674,55662.0
2024-06-21 14:30:00,173.33,173.49,173.03,173.34,67263.0,169.5478,169.7043,169.2543,169.5576,67263.0
2024-06-21 15:00:00,173.33,173.45,173.07,173.31,83190.0,169.5478,169.6652,169.2935,169.5282,83190.0
2024-06-21 15:30:00,173.29,173.49,172.36,172.75,532032.0,169.5087,169.7043,168.599,168.9805,532032.0
2024-06-24 09:30:00,172.77,174.56,172.55,174.48,126776.0,169.0,170.751,168.7848,170.6727,126776.0
2024-06-24 10:00:00,174.38,174.53,173.85,174.03,43983.0,170.5749,170.7216,170.0564,170.2325,43983.0
2024-06-24 10:30:00,174.0,174.03,173.17,173.3,68208.0,170.2032,170.2325,169.3913,169.5184,68208.0
2024-06-24 11:00:00,173.27,173.99,173.27,173.86,28075.0,169.4891,170.1934,169.4891,170.0662,28075.0
2024-06-24 11:30:00,173.84,173.91,173.47,173.55,39400.0,170.0467,170.1151,169.6847,169.763,39400.0
2024-06-24 12:00:00,173.54,173.94,173.54,173.9,20245.0,169.7532,170.1445,169.7532,170.1054,20245.0
2024-06-24 12:30:00,173.82,173.86,173.47,173.72,34231.0,170.0271,170.0662,169.6847,169.9293,34231.0
2024-06-24 13:00:00,173.65,173.88,173.31,173.71,55997.0,169.8608,170.0858,169.5282,169.9195,55997.0
2024-06-24 13:30:00,173.67,173.95,173.47,173.56,27482.0,169.8804,170.1543,169.6847,169.7728,27482.0
2024-06-24 14:00:00,173.55,173.62,173.15,173.53,72707.0,169.763,169.8315,169.3717,169.7434,72707.0
2024-06-24 14:30:00,173.48,173.88,173.33,173.81,69562.0,169.6945,170.0858,169.5478,170.0173,69562.0
2024-06-24 15:00:00,173.83,173.93,173.62,173.88,36096.0,170.0369,170.1347,169.8315,170.0858,36096.0
2024-06-24 15:30:00,173.91,174.61,173.83,174.01,209116.0,170.1151,170.7999,170.0369,170.213,209116.0
2024-06-25 09:30:00,173.77,174.07,171.56,173.37,132455.0,169.9782,170.2716,167.8164,169.5869,132455.0
2024-06-25 10:00:00,173.28,173.98,173.24,173.58,44432.0,169.4989,170.1836,169.4598,169.7923,44432.0
2024-06-25 10:30:00,173.59,174.2,172.9,174.11,55386.0,169.8021,170.3988,169.1272,170.3108,55386.0
2024-06-25 11:00:00,174.0,174.23,173.62,173.62,50224.0,170.2032,170.4282,169.8315,169.8315,50224.0
2024-06-25 11:30:00,173.62,173.87,173.31,173.42,69286.0,169.8315,170.076,169.5282,169.6358,69286.0
2024-06-25 12:00:00,173.41,173.8,173.26,173.73,30871.0,169.626,170.0075,169.4793,169.9391,30871.0
2024-06-25 12:30:00,173.7,173.92,173.4,173.73,78797.0,169.9097,170.1249,169.6163,169.9391,78797.0
2024-06-25 13:00:00,173.75,174.24,173.72,173.95,29752.0,169.9586,170.4379,169.9293,170.1543,29752.0
2024-06-25 13:30:00,173.9,174.38,173.84,174.31,46541.0,170.1054,170.5749,170.0467,170.5064,46541.0
2024-06-25 14:00:00,174.33,174.52,173.86,174.5,41601.0,170.526,170.7118,170.0662,170.6923,41601.0
2024-06-25 14:30:00,174.49,174.66,174.34,174.62,35284.0,170.6825,170.8488,170.5358,170.8096,35284.0
2024-06-25 15:00:00,174.6,174.87,174.43,174.77,74015.0,170.7901,171.0542,170.6238,170.9564,74015.0
2024-06-25 15:30:00,174.73,175.49,174.68,175.19,243925.0,170.9172,171.6607,170.8683,171.3672,243925.0
2024-06-26 09:30:00,175.89,176.29,174.49,175.28,75106.0,172.0519,172.4432,170.6825,171.4552,75106.0
2024-06-26 10:00:00,175.16,175.33,174.44,174.93,33033.0,171.3379,171.5042,170.6336,171.1129,33033.0
2024-06-26 10:30:00,174.87,174.94,172.8,173.3,62427.0,171.0542,171.1227,169.0294,169.5184,62427.0
2024-06-26 11:00:00,173.33,173.84,173.15,173.3,51763.0,169.5478,170.0467,169.3717,169.5184,51763.0
2024-06-26 11:30:00,173.28,173.85,173.12,173.51,32832.0,169.4989,170.0564,169.3424,169.7239,32832.0
2024-06-26 12:00:00,173.55,173.92,173.47,173.81,25241.0,169.763,170.1249,169.6847,170.0173,25241.0
2024-06-26 12:30:00,173.85,174.2,173.74,174.12,23986.0,170.0564,170.3988,169.9488,170.3206,23986.0
2024-06-26 13:00:00,174.16,174.42,173.82,174.34,24866.0,170.3597,170.614,170.0271,170.5358,24866.0
2024-06-26 13:30:00,174.34,174.5,174.13,174.33,21056.0,170.5358,170.6923,170.3303,170.526,21056.0
2024-06-26 14:00:00,174.37,174.61,174.28,174.36,28473.0,170.5651,170.7999,170.4771,170.5553,28473.0
2024-06-26 14:30:00,174.39,174.54,174.05,174.49,31568.0,170.5847,170.7314,170.2521,170.6825,31568.0
2024-06-26 15:00:00,174.49,174.71,174.37,174.37,38099.0,170.6825,170.8977,170.5651,170.5651,38099.0
2024-06-26 15:30:00,174.3,174.81,174.21,174.26,175931.0,170.4966,170.9955,170.4086,170.4575,175931.0
2024-06-27 09:30:00,175.71,177.28,175.51,176.54,148080.0,171.8759,173.4116,171.6802,172.6877,148080.0
2024-06-27 10:00:00,176.49,176.51,174.8,174.98,66502.0,172.6388,172.6584,170.9857,171.1618,66502.0
2024-06-27 10:30:00,174.92,175.51,174.89,175.17,50073.0,171.1031,171.6802,171.0738,171.3476,50073.0
2024-06-27 11:00:00,175.16,175.28,173.95,174.01,79267.0,171.3379,171.4552,170.1543,170.213,79267.0
2024-06-27 11:30:00,174.09,174.36,173.72,173.77,45529.0,170.2912,170.5553,169.9293,169.9782,45529.0
2024-06-27 12:00:00,173.72,173.84,173.42,173.73,42918.0,169.9293,170.0467,169.6358,169.9391,42918.0
2024-06-27 12:30:00,173.67,173.67,173.21,173.43,37081.0,169.8804,169.8804,169.4304,169.6456,37081.0
2024-06-27 13:00:00,173.42,173.76,173.31,173.72,30426.0,169.6358,169.9684,169.5282,169.9293,30426.0
2024-06-27 13:30:00,173.67,173.68,173.04,173.06,73159.0,169.8804,169.8902,169.2641,169.2837,73159.0
2024-06-27 14:00:00,173.04,173.08,172.62,172.7,44931.0,169.2641,169.3032,168.8533,168.9315,44931.0
2024-06-27 14:30:00,172.67,173.03,172.5,172.5,67345.0,168.9022,169.2543,168.7359,168.7359,67345.0
2024-06-27 15:00:00,172.51,172.74,172.14,172.58,63837.0,168.7457,168.9707,168.3838,168.8142,63837.0
2024-06-27 15:30:00,172.58,173.01,172.45,172.94,187408.0,168.8142,169.2348,168.687,169.1663,187408.0
2024-06-28 09:30:00,174.96,174.96,172.97,173.09,79553.0,171.1422,171.1422,169.1956,169.313,79553.0
2024-06-28 10:00:00,173.12,173.34,172.25,172.88,42337.0,169.3424,169.5576,168.4914,169.1076,42337.0
2024-06-28 10:30:00,172.81,173.13,172.64,172.89,67835.0,169.0391,169.3522,168.8729,169.1174,67835.0
2024-06-28 11:00:00,172.87,173.56,172.55,173.47,31164.0,169.0978,169.7728,168.7848,169.6847,31164.0
2024-06-28 11:30:00,173.46,174.09,173.36,174.09,22142.0,169.675,170.2912,169.5771,170.2912,22142.0
2024-06-28 12:00:00,174.11,174.91,174.03,174.57,41259.0,170.3108,171.0933,170.2325,170.7607,41259.0
2024-06-28 12:30:00,174.57,174.73,174.21,174.21,29237.0,170.7607,170.9172,170.4086,170.4086,29237.0
2024-06-28 13:00:00,174.21,174.48,174.1,174.1,20117.0,170.4086,170.6727,170.301,170.301,20117.0
2024-06-28 13:30:00,174.14,174.14,173.19,173.19,28604.0,170.3401,170.3401,169.4108,169.4108,28604.0
2024-06-28 14:00:00,173.22,173.22,172.31,172.32,41023.0,169.4402,169.4402,168.5501,168.5598,41023.0
2024-06-28 14:30:00,172.32,172.57,172.02,172.46,45333.0,168.5598,168.8044,168.2664,168.6968,45333.0
2024-06-28 15:00:00,172.38,172.75,172.16,172.58,63982.0,168.6185,168.9805,168.4033,168.8142,63982.0
2024-06-28 15:30:00,172.58,173.82,172.36,173.48,358098.0,168.8142,170.0271,168.599,169.6945,358098.0
2024-07-01 09:30:00,175.0,175.58,173.5,175.28,99413.0,171.1814,171.7487,169.7141,171.4552,99413.0
2024-07-01 10:00:00,175.37,175.57,172.25,172.25,102752.0,171.5433,171.7389,168.4914,168.4914,102752.0
2024-07-01 10:30:00,172.36,172.99,171.7,172.99,114930.0,168.599,169.2152,167.9534,169.2152,114930.0
2024-07-01 11:00:00,172.96,174.19,172.71,174.19,72001.0,169.1859,170.389,168.9413,170.389,72001.0
2024-07-01 11:30:00,174.25,174.89,174.25,174.31,44972.0,170.4477,171.0738,170.4477,170.5064,44972.0
2024-07-01 12:00:00,174.26,174.58,174.05,174.38,52793.0,170.4575,170.7705,170.2521,170.5749,52793.0
2024-07-01 12:30:00,174.38,174.86,174.35,174.71,51876.0,170.5749,171.0444,170.5455,170.8977,51876.0
2024-07-01 13:00:00,174.74,174.89,174.42,174.49,54211.0,170.927,171.0738,170.614,170.6825,54211.0
2024-07-01 13:30:00,174.48,175.19,174.39,174.82,53201.0,170.6727,171.3672,170.5847,171.0053,53201.0
2024-07-01 14:00:00,174.74,174.99,174.46,174.46,58745.0,170.927,171.1716,170.6531,170.6531,58745.0
2024-07-01 14:30:00,174.55,174.89,174.43,174.65,51109.0,170.7412,171.0738,170.6238,170.839,51109.0
2024-07-01 15:00:00,174.67,174.91,174.43,174.91,51760.0,170.8586,171.0933,170.6238,171.0933,51760.0
2024-07-01 15:30:00,174.94,175.05,174.55,174.78,169931.0,171.1227,171.2303,170.7412,170.9662,169931.0
2024-07-02 09:30:00,177.41,177.41,173.51,175.45,332900.0,173.5388,173.5388,169.7239,171.6215,332900.0
2024-07-02 10:00:00,175.5,177.94,175.21,177.54,237910.0,171.6704,174.0572,171.3868,173.6659,237910.0
2024-07-02 10:30:00,177.52,177.73,175.36,175.83,119900.0,173.6464,173.8518,171.5335,171.9932,119900.0
2024-07-02 11:00:00,175.88,175.88,174.6,174.8,80334.0,172.0422,172.0422,170.7901,170.9857,80334.0
2024-07-02 11:30:00,174.77,175.18,174.18,174.22,83191.0,170.9564,171.3574,170.3792,170.4184,83191.0
2024-07-02 12:00:00,174.25,174.42,173.88,174.21,67978.0,170.4477,170.614,170.0858,170.4086,67978.0
2024-07-02 12:30:00,174.18,174.24,173.65,173.81,60934.0,170.3792,170.4379,169.8608,170.0173,60934.0
2024-07-02 13:00:00,173.79,174.14,173.63,174.14,49153.0,169.9978,170.3401,169.8412,170.3401,49153.0
2024-07-02 13:30:00,174.09,174.15,173.52,173.98,39234.0,170.2912,170.3499,169.7336,170.1836,39234.0
2024-07-02 14:00:00,173.96,174.55,173.81,174.41,33157.0,170.164,170.7412,170.0173,170.6042,33157.0
2024-07-02 14:30:00,174.31,174.66,174.07,174.13,48261.0,170.5064,170.8488,170.2716,170.3303,48261.0
2024-07-02 15:00:00,174.09,174.53,174.07,174.23,55450.0,170.2912,170.7216,170.2716,170.4282,55450.0
2024-07-02 15:30:00,174.25,174.43,173.67,174.16,171868.0,170.4477,170.6238,169.8804,170.3597,171868.0
2024-07-03 09:30:00,173.69,174.27,172.53,173.11,174041.0,169.8999,170.4673,168.7653,169.3326,174041.0
2024-07-03 10:00:00,173.25,173.29,171.7,171.94,143184.0,169.4695,169.5087,167.9534,168.1881,143184.0
2024-07-03 10:30:00,171.95,174.24,171.95,173.35,133374.0,168.1979,170.4379,168.1979,169.5674,133374.0
2024-07-03 11:00:00,173.53,173.68,172.81,172.81,61146.0,169.7434,169.8902,169.0391,169.0391,61146.0
2024-07-03 11:30:00,172.83,173.2,172.61,172.96,73323.0,169.0587,169.4206,168.8435,169.1859,73323.0
2024-07-03 12:00:00,172.89,173.7,172.81,173.64,91142.0,169.1174,169.9097,169.0391,169.851,91142.0
2024-07-03 12:30:00,173.62,175.0,173.56,175.0,177246.0,169.8315,171.1814,169.7728,171.1814,177246.0
2024-07-05 09:30:00,174.13,174.52,172.15,172.39,56221.0,170.3303,170.7118,168.3935,168.6283,56221.0
2024-07-05 10:00:00,172.22,172.58,170.65,170.8,75758.0,168.462,168.8142,166.9263,167.073,75758.0
2024-07-05 10:30:00,170.75,172.07,170.75,171.87,45994.0,167.0241,168.3153,167.0241,168.1197,45994.0
2024-07-05 11:00:00,171.8,172.11,171.5,171.55,26782.0,168.0512,168.3544,167.7577,167.8066,26782.0
2024-07-05 11:30:00,171.55,171.65,170.92,171.11,45087.0,167.8066,167.9045,167.1904,167.3762,45087.0
2024-07-05 12:00:00,171.06,171.1,170.85,170.96,25975.0,167.3273,167.3665,167.1219,167.2295,25975.0
2024-07-05 12:30:00,170.96,170.96,170.67,170.82,33379.0,167.2295,167.2295,166.9458,167.0926,33379.0
2024-07-05 13:00:00,170.82,170.82,170.4,170.63,39718.0,167.0926,167.0926,166.6817,166.9067,39718.0
2024-07-05 13:30:00,170.7,170.95,170.18,170.2,55971.0,166.9752,167.2197,166.4665,166.4861,55971.0
2024-07-05 14:00:00,170.21,170.27,169.69,169.73,51021.0,166.4959,166.5546,165.9872,166.0263,51021.0
2024-07-05 14:30:00,169.74,170.73,169.74,170.61,43261.0,166.0361,167.0045,166.0361,166.8871,43261.0
2024-07-05 15:00:00,170.6,170.87,170.33,170.36,49706.0,166.8774,167.1415,166.6133,166.6426,49706.0
2024-07-05 15:30:00,170.34,170.92,170.21,170.76,163997.0,166.623,167.1904,166.4959,167.0339,163997.0
2024-07-08 09:30:00,169.34,171.78,168.9,170.9,67326.0,165.6449,168.0316,165.2145,167.1708,67326.0
2024-07-08 10:00:00,171.03,171.25,169.1,169.1,53850.0,167.298,167.5132,165.4101,165.4101,53850.0
2024-07-08 10:30:00,169.11,170.06,168.95,169.5,53768.0,165.4199,166.3491,165.2634,165.8014,53768.0
2024-07-08 11:00:00,169.48,169.5,168.54,168.57,55351.0,165.7818,165.8014,164.8623,164.8917,55351.0
2024-07-08 11:30:00,168.56,168.63,167.33,167.61,62355.0,164.8819,164.9504,163.6787,163.9526,62355.0
2024-07-08 12:00:00,167.52,167.64,166.74,166.88,105417.0,163.8646,163.982,163.1016,163.2385,105417.0
2024-07-08 12:30:00,166.94,168.2,166.9,167.81,46359.0,163.2972,164.5297,163.2581,164.1482,46359.0
2024-07-08 13:00:00,167.77,168.1,167.74,167.97,47167.0,164.1091,164.4319,164.0798,164.3048,47167.0
2024-07-08 13:30:00,168.0,168.29,167.94,168.18,42687.0,164.3341,164.6178,164.2754,164.5102,42687.0
2024-07-08 14:00:00,168.22,168.61,168.19,168.33,52712.0,164.5493,164.9308,164.52,164.6569,52712.0
2024-07-08 14:30:00,168.36,168.37,167.41,167.78,95107.0,164.6862,164.696,163.757,164.1189,95107.0
2024-07-08 15:00:00,167.78,167.84,167.43,167.51,93354.0,164.1189,164.1776,163.7765,163.8548,93354.0
2024-07-08 15:30:00,167.52,168.07,167.36,167.51,250461.0,163.8646,164.4026,163.7081,163.8548,250461.0
2024-07-09 09:30:00,164.0,165.34,163.31,163.69,313819.0,160.4214,161.7321,159.7464,160.1181,313819.0
2024-07-09 10:00:00,163.75,165.05,163.52,164.98,203492.0,160.1768,161.4485,159.9519,161.38,203492.0
2024-07-09 10:30:00,164.91,166.6,164.76,166.05,128685.0,161.3115,162.9646,161.1648,162.4267,128685.0
2024-07-09 11:00:00,166.12,166.45,165.6,165.92,111455.0,162.4951,162.8179,161.9865,162.2995,111455.0
2024-07-09 11:30:00,165.86,166.05,165.41,165.47,97386.0,162.2408,162.4267,161.8006,161.8593,97386.0
2024-07-09 12:00:00,165.5,165.52,164.95,165.32,101935.0,161.8887,161.9082,161.3507,161.7126,101935.0
2024-07-09 12:30:00,165.38,165.77,165.22,165.74,74195.0,161.7713,162.1528,161.6148,162.1234,74195.0
2024-07-09 13:00:00,165.7,166.48,165.7,165.9,79212.0,162.0843,162.8473,162.0843,162.2799,79212.0
2024-07-09 13:30:00,165.89,165.96,165.03,165.03,115247.0,162.2701,162.3386,161.4289,161.4289,115247.0
2024-07-09 14:00:00,165.1,165.14,164.47,164.84,127068.0,161.4974,161.5365,160.8811,161.2431,127068.0
2024-07-09 14:30:00,164.79,165.18,164.66,164.76,94450.0,161.1941,161.5756,161.067,161.1648,94450.0
2024-07-09 15:00:00,164.76,164.77,163.81,163.86,137878.0,161.1648,161.1746,160.2355,160.2844,137878.0
2024-07-09 15:30:00,163.9,163.99,162.82,162.99,543750.0,160.3236,160.4116,159.2671,159.4334,543750.0
2024-07-10 09:30:00,162.01,163.79,161.63,163.03,148864.0,158.4748,160.216,158.1031,159.4725,148864.0
2024-07-10 10:00:00,162.91,163.8,162.91,163.39,83544.0,159.3552,160.2257,159.3552,159.8247,83544.0
2024-07-10 10:30:00,163.47,163.75,162.26,162.49,97527.0,159.9029,160.1768,158.7194,158.9443,97527.0
2024-07-10 11:00:00,162.57,163.16,162.47,162.91,93901.0,159.0226,159.5997,158.9248,159.3552,93901.0
2024-07-10 11:30:00,162.96,163.16,162.82,162.86,88705.0,159.4041,159.5997,159.2671,159.3063,88705.0
2024-07-10 12:00:00,162.84,163.36,162.72,163.19,53772.0,159.2867,159.7953,159.1693,159.6291,53772.0
2024-07-10 12:30:00,163.19,163.4,162.86,163.04,51036.0,159.6291,159.8345,159.3063,159.4823,51036.0
2024-07-10 13:00:00,163.01,163.19,162.3,162.31,68510.0,159.453,159.6291,158.7585,158.7683,68510.0
2024-07-10 13:30:00,162.34,162.42,161.81,162.34,57890.0,158.7976,158.8759,158.2792,158.7976,57890.0
2024-07-10 14:00:00,162.37,162.38,161.82,161.88,86548.0,158.827,158.8367,158.289,158.3476,86548.0
2024-07-10 14:30:00,161.86,162.44,161.85,162.34,75477.0,158.3281,158.8954,158.3183,158.7976,75477.0
2024-07-10 15:00:00,162.44,162.63,161.86,161.9,122930.0,158.8954,159.0813,158.3281,158.3672,122930.0
2024-07-10 15:30:00,161.86,162.33,161.24,162.2,372321.0,158.3281,158.7878,157.7216,158.6607,372321.0
2024-07-11 09:30:00,161.64,163.63,161.14,163.0,184077.0,158.1129,160.0595,157.6238,159.4432,184077.0
2024-07-11 10:00:00,163.09,165.41,162.79,165.17,92801.0,159.5312,161.8006,159.2378,161.5659,92801.0
2024-07-11 10:30:00,165.09,165.9,164.47,165.75,114964.0,161.4876,162.2799,160.8811,162.1332,114964.0
2024-07-11 11:00:00,165.74,165.95,165.27,165.31,72833.0,162.1234,162.3288,161.6637,161.7028,72833.0
2024-07-11 11:30:00,165.36,165.41,164.64,164.68,68027.0,161.7517,161.8006,161.0474,161.0865,68027.0
2024-07-11 12:00:00,164.6,164.65,163.98,164.26,49654.0,161.0083,161.0572,160.4018,160.6757,49654.0
2024-07-11 12:30:00,164.25,164.79,163.83,164.72,43134.0,160.6659,161.1941,160.2551,161.1257,43134.0
2024-07-11 13:00:00,164.69,165.05,164.45,164.6,57563.0,161.0963,161.4485,160.8616,161.0083,57563.0
2024-07-11 13:30:00,164.61,165.27,164.59,165.2,55075.0,161.0181,161.6637,160.9985,161.5952,55075.0
2024-07-11 14:00:00,165.2,165.9,165.12,165.69,57840.0,161.5952,162.2799,161.5169,162.0745,57840.0
2024-07-11 14:30:00,165.73,165.94,165.56,165.66,43153.0,162.1136,162.3191,161.9473,162.0452,43153.0
2024-07-11 15:00:00,165.66,165.66,164.06,164.09,101692.0,162.0452,162.0452,160.4801,160.5094,101692.0
2024-07-11 15:30:00,164.14,164.72,164.06,164.27,278316.0,160.5583,161.1257,160.4801,160.6855,278316.0
2024-07-12 09:30:00,165.38,165.38,162.82,163.04,66008.0,161.7713,161.7713,159.2671,159.4823,66008.0
2024-07-12 10:00:00,162.72,163.35,162.32,162.84,64231.0,159.1693,159.7856,158.778,159.2867,64231.0
2024-07-12 10:30:00,162.85,163.58,162.11,162.67,36167.0,159.2965,160.0105,158.5726,159.1204,36167.0
2024-07-12 11:00:00,162.66,163.38,162.57,163.38,23329.0,159.1106,159.8149,159.0226,159.8149,23329.0
2024-07-12 11:30:00,163.37,163.53,163.06,163.4,59280.0,159.8051,159.9616,159.5019,159.8345,59280.0
2024-07-12 12:00:00,163.36,164.36,163.29,163.88,88506.0,159.7953,160.7735,159.7269,160.304,88506.0
2024-07-12 12:30:00,163.87,164.9,163.73,164.62,104163.0,160.2942,161.3017,160.1573,161.0279,104163.0
2024-07-12 13:00:00,164.55,164.98,164.33,164.97,83213.0,160.9594,161.38,160.7442,161.3702,83213.0
2024-07-12 13:30:00,164.99,165.48,164.8,165.48,101003.0,161.3898,161.8691,161.2039,161.8691,101003.0
2024-07-12 14:00:00,165.44,165.49,165.0,165.01,102103.0,161.83,161.8789,161.3996,161.4093,102103.0
2024-07-12 14:30:00,165.01,165.17,164.75,164.82,119231.0,161.4093,161.5659,161.155,161.2235,119231.0
2024-07-12 15:00:00,164.76,165.51,164.55,165.51,130964.0,161.1648,161.8984,160.9594,161.8984,130964.0
2024-07-12 15:30:00,165.5,165.67,164.91,165.51,326952.0,161.8887,162.0549,161.3115,161.8984,326952.0
2024-07-15 09:30:00,166.82,168.16,166.07,167.39,156398.0,163.1798,164.4906,162.4462,163.7374,156398.0
2024-07-15 10:00:00,167.41,167.78,166.95,167.19,93022.0,163.757,164.1189,163.307,163.5418,93022.0
2024-07-15 10:30:00,167.19,168.25,166.91,168.09,91894.0,163.5418,164.5786,163.2679,164.4221,91894.0
2024-07-15 11:00:00,168.11,168.56,167.89,168.01,84150.0,164.4417,164.8819,164.2265,164.3439,84150.0
2024-07-15 11:30:00,167.9,168.37,167.49,168.18,69669.0,164.2363,164.696,163.8352,164.5102,69669.0
2024-07-15 12:00:00,168.15,168.66,168.0,168.5,62618.0,164.4808,164.9797,164.3341,164.8232,62618.0
2024-07-15 12:30:00,168.46,168.61,168.12,168.17,57574.0,164.7841,164.9308,164.4515,164.5004,57574.0
2024-07-15 13:00:00,168.18,168.36,167.39,167.45,63710.0,164.5102,164.6862,163.7374,163.7961,63710.0
2024-07-15 13:30:00,167.42,167.51,166.67,166.72,52687.0,163.7668,163.8548,163.0331,163.082,52687.0
2024-07-15 14:00:00,166.69,167.11,166.44,167.08,53801.0,163.0527,163.4635,162.8081,163.4342,53801.0
2024-07-15 14:30:00,167.11,167.43,167.01,167.26,52746.0,163.4635,163.7765,163.3657,163.6102,52746.0
2024-07-15 15:00:00,167.25,167.71,167.02,167.61,70497.0,163.6005,164.0504,163.3755,163.9526,70497.0
2024-07-15 15:30:00,167.59,167.6,166.33,166.72,235136.0,163.933,163.9428,162.7005,163.082,235136.0
2024-07-16 09:30:00,165.53,166.56,163.77,166.09,114514.0,161.918,162.9255,160.1964,162.4658,114514.0
2024-07-16 10:00:00,165.92,166.9,165.92,166.39,84793.0,162.2995,163.2581,162.2995,162.7592,84793.0
2024-07-16 10:30:00,166.35,167.38,165.94,167.05,71639.0,162.7201,163.7276,162.3191,163.4048,71639.0
2024-07-16 11:00:00,167.01,167.58,166.8,167.15,74189.0,163.3657,163.9233,163.1603,163.5026,74189.0
2024-07-16 11:30:00,167.15,167.3,166.71,166.96,49751.0,163.5026,163.6494,163.0722,163.3168,49751.0
2024-07-16 12:00:00,166.91,166.95,166.37,166.57,62664.0,163.2679,163.307,162.7397,162.9353,62664.0
2024-07-16 12:30:00,166.57,166.73,166.33,166.6,49188.0,162.9353,163.0918,162.7005,162.9646,49188.0
2024-07-16 13:00:00,166.63,166.98,166.58,166.59,59427.0,162.994,163.3364,162.9451,162.9549,59427.0
2024-07-16 13:30:00,166.56,167.18,166.53,167.18,78849.0,162.9255,163.532,162.8962,163.532,78849.0
2024-07-16 14:00:00,167.17,167.49,167.05,167.18,82014.0,163.5222,163.8352,163.4048,163.532,82014.0
2024-07-16 14:30:00,167.11,167.74,166.95,167.58,66778.0,163.4635,164.0798,163.307,163.9233,66778.0
2024-07-16 15:00:00,167.58,167.99,167.44,167.99,82057.0,163.9233,164.3243,163.7863,164.3243,82057.0
2024-07-16 15:30:00,167.95,167.99,167.47,167.65,236597.0,164.2852,164.3243,163.8157,163.9917,236597.0
2024-07-17 09:30:00,168.0,172.48,168.0,171.97,222020.0,164.3341,168.7163,164.3341,168.2175,222020.0
2024-07-17 10:00:00,172.06,172.28,170.6,170.95,181294.0,168.3055,168.5207,166.8774,167.2197,181294.0
2024-07-17 10:30:00,170.84,171.0,167.43,167.86,157164.0,167.1121,167.2686,163.7765,164.1972,157164.0
2024-07-17 11:00:00,167.87,168.6,167.63,168.1,82391.0,164.2069,164.921,163.9722,164.4319,82391.0
2024-07-17 11:30:00,168.02,168.69,167.22,168.4,70254.0,164.3537,165.009,163.5711,164.7254,70254.0
2024-07-17 12:00:00,168.41,168.75,167.16,167.46,104223.0,164.7352,165.0677,163.5124,163.8059,104223.0
2024-07-17 12:30:00,167.53,167.54,166.63,166.96,64395.0,163.8744,163.8841,162.994,163.3168,64395.0
2024-07-17 13:00:00,167.05,167.06,165.6,165.78,63640.0,163.4048,163.4146,161.9865,162.1625,63640.0
2024-07-17 13:30:00,165.71,165.93,165.2,165.25,58587.0,162.0941,162.3093,161.5952,161.6441,58587.0
2024-07-17 14:00:00,165.15,165.15,164.17,164.71,128766.0,161.5463,161.5463,160.5877,161.1159,128766.0
2024-07-17 14:30:00,164.7,165.52,164.6,165.32,52435.0,161.1061,161.9082,161.0083,161.7126,52435.0
2024-07-17 15:00:00,165.3,166.17,165.01,166.14,168063.0,161.693,162.544,161.4093,162.5147,168063.0
2024-07-17 15:30:00,166.14,166.53,165.06,165.54,330268.0,162.5147,162.8962,161.4583,161.9278,330268.0
2024-07-18 09:30:00,167.0,168.25,164.99,166.62,196203.0,163.3559,164.5786,161.3898,162.9842,196203.0
2024-07-18 10:00:00,166.55,166.71,165.28,166.42,128397.0,162.9157,163.0722,161.6735,162.7886,128397.0
2024-07-18 10:30:00,166.53,167.0,165.39,166.95,137051.0,162.8962,163.3559,161.7811,163.307,137051.0
2024-07-18 11:00:00,166.9,167.29,166.44,166.97,111521.0,163.2581,163.6396,162.8081,163.3266,111521.0
2024-07-18 11:30:00,166.97,167.47,166.8,167.24,85108.0,163.3266,163.8157,163.1603,163.5907,85108.0
2024-07-18 12:00:00,167.29,167.41,166.66,166.8,86630.0,163.6396,163.757,163.0233,163.1603,86630.0
2024-07-18 12:30:00,166.8,166.9,166.19,166.49,82905.0,163.1603,163.2581,162.5636,162.857,82905.0
2024-07-18 13:00:00,166.49,166.67,165.86,165.97,93071.0,162.857,163.0331,162.2408,162.3484,93071.0
2024-07-18 13:30:00,165.91,166.49,165.63,166.32,79356.0,162.2897,162.857,162.0158,162.6908,79356.0
2024-07-18 14:00:00,166.33,166.64,165.62,165.79,94892.0,162.7005,163.0038,162.006,162.1723,94892.0
2024-07-18 14:30:00,165.79,165.88,165.03,165.14,112340.0,162.1723,162.2604,161.4289,161.5365,112340.0
2024-07-18 15:00:00,165.09,165.39,164.55,164.7,135659.0,161.4876,161.7811,160.9594,161.1061,135659.0
2024-07-18 15:30:00,164.7,164.85,164.03,164.44,404783.0,161.1061,161.2528,160.4507,160.8518,404783.0
2024-07-19 09:30:00,165.64,166.3,164.01,166.26,190076.0,162.0256,162.6712,160.4312,162.6321,190076.0
2024-07-19 10:00:00,166.24,166.88,165.55,165.66,108243.0,162.6125,163.2385,161.9376,162.0452,108243.0
2024-07-19 10:30:00,165.76,166.21,165.03,165.52,90222.0,162.143,162.5832,161.4289,161.9082,90222.0
2024-07-19 11:00:00,165.45,165.96,164.88,164.93,63826.0,161.8397,162.3386,161.2822,161.3311,63826.0
2024-07-19 11:30:00,164.94,166.36,164.78,166.23,79370.0,161.3409,162.7299,161.1844,162.6027,79370.0
2024-07-19 12:00:00,166.28,166.55,165.87,165.97,48443.0,162.6516,162.9157,162.2506,162.3484,48443.0
2024-07-19 12:30:00,166.02,166.34,165.9,166.1,40413.0,162.3973,162.7103,162.2799,162.4756,40413.0
2024-07-19 13:00:00,166.06,166.34,165.92,166.01,41433.0,162.4364,162.7103,162.2995,162.3875,41433.0
2024-07-19 13:30:00,166.07,166.56,166.05,166.44,46816.0,162.4462,162.9255,162.4267,162.8081,46816.0
2024-07-19 14:00:00,166.46,166.46,165.27,165.37,62199.0,162.8277,162.8277,161.6637,161.7615,62199.0
2024-07-19 14:30:00,165.33,165.34,164.97,165.25,75900.0,161.7224,161.7321,161.3702,161.6441,75900.0
2024-07-19 15:00:00,165.26,165.66,165.1,165.48,100708.0,161.6539,162.0452,161.4974,161.8691,100708.0
2024-07-19 15:30:00,165.46,165.52,164.97,165.17,268113.0,161.8495,161.9082,161.3702,161.5659,268113.0
2024-07-22 09:30:00,165.1,166.58,164.15,164.37,141587.0,161.4974,162.9451,160.5681,160.7833,141587.0
2024-07-22 10:00:00,164.27,165.3,164.12,164.75,85939.0,160.6855,161.693,160.5388,161.155,85939.0
2024-07-22 10:30:00,164.69,165.47,164.5,165.42,116310.0,161.0963,161.8593,160.9105,161.8104,116310.0
2024-07-22 11:00:00,165.41,166.17,165.33,165.85,126302.0,161.8006,162.544,161.7224,162.231,126302.0
2024-07-22 11:30:00,165.76,166.39,165.62,165.65,73763.0,162.143,162.7592,162.006,162.0354,73763.0
2024-07-22 12:00:00,165.71,166.23,165.7,166.18,52005.0,162.0941,162.6027,162.0843,162.5538,52005.0
2024-07-22 12:30:00,166.12,167.11,165.85,166.93,66769.0,162.4951,163.4635,162.231,163.2874,66769.0
2024-07-22 13:00:00,166.93,167.69,166.88,167.08,114658.0,163.2874,164.0309,163.2385,163.4342,114658.0
2024-07-22 13:30:00,167.09,167.21,166.12,166.17,78821.0,163.444,163.5613,162.4951,162.544,78821.0
2024-07-22 14:00:00,166.17,166.2,165.68,166.08,81772.0,162.544,162.5734,162.0647,162.456,81772.0
2024-07-22 14:30:00,166.08,166.44,165.82,166.28,62859.0,162.456,162.8081,162.2017,162.6516,62859.0
2024-07-22 15:00:00,166.27,166.51,166.0,166.43,74651.0,162.6418,162.8766,162.3777,162.7984,74651.0
2024-07-22 15:30:00,166.46,166.75,165.79,165.9,243510.0,162.8277,163.1114,162.1723,162.2799,243510.0
2024-07-23 09:30:00,165.9,166.31,164.29,165.87,103965.0,162.2799,162.681,160.7051,162.2506,103965.0
2024-07-23 10:00:00,165.92,166.15,165.08,165.53,60183.0,162.2995,162.5245,161.4778,161.918,60183.0
2024-07-23 10:30:00,165.57,165.63,164.6,164.62,70490.0,161.9571,162.0158,161.0083,161.0279,70490.0
2024-07-23 11:00:00,164.65,164.72,163.63,163.92,92930.0,161.0572,161.1257,160.0595,160.3431,92930.0
2024-07-23 11:30:00,163.98,164.72,163.93,164.11,89248.0,160.4018,161.1257,160.3529,160.529,89248.0
2024-07-23 12:00:00,164.15,164.79,164.03,164.09,63417.0,160.5681,161.1941,160.4507,160.5094,63417.0
2024-07-23 12:30:00,164.05,164.5,163.98,164.5,45024.0,160.4703,160.9105,160.4018,160.9105,45024.0
2024-07-23 13:00:00,164.48,164.79,164.28,164.31,73714.0,160.8909,161.1941,160.6953,160.7246,73714.0
2024-07-23 13:30:00,164.31,164.34,163.99,164.3,45538.0,160.7246,160.754,160.4116,160.7148,45538.0
2024-07-23 14:00:00,164.3,164.56,164.11,164.19,60043.0,160.7148,160.9692,160.529,160.6072,60043.0
2024-07-23 14:30:00,164.23,164.45,163.94,164.17,60035.0,160.6464,160.8616,160.3627,160.5877,60035.0
2024-07-23 15:00:00,164.14,164.48,164.06,164.24,78100.0,160.5583,160.8909,160.4801,160.6561,78100.0
2024-07-23 15:30:00,164.21,164.31,163.55,163.96,255412.0,160.6268,160.7246,159.9812,160.3823,255412.0
2024-07-24 09:30:00,164.05,166.77,163.72,164.54,143165.0,160.4703,163.1309,160.1475,160.9496,143165.0
2024-07-24 10:00:00,164.7,164.78,163.78,164.64,59426.0,161.1061,161.1844,160.2062,161.0474,59426.0
2024-07-24 10:30:00,164.51,167.7,164.28,167.09,169156.0,160.9203,164.0406,160.6953,163.444,169156.0
2024-07-24 11:00:00,166.97,167.46,166.06,166.59,127755.0,163.3266,163.8059,162.4364,162.9549,127755.0
2024-07-24 11:30:00,166.42,166.85,166.27,166.42,30043.0,162.7886,163.2092,162.6418,162.7886,30043.0
2024-07-24 12:00:00,166.32,167.01,166.19,166.68,31040.0,162.6908,163.3657,162.5636,163.0429,31040.0
2024-07-24 12:30:00,166.62,166.78,166.04,166.19,41307.0,162.9842,163.1407,162.4169,162.5636,41307.0
2024-07-24 13:00:00,166.2,166.64,166.14,166.56,18089.0,162.5734,163.0038,162.5147,162.9255,18089.0
2024-07-24 13:30:00,166.53,166.87,166.39,166.73,30364.0,162.8962,163.2288,162.7592,163.0918,30364.0
2024-07-24 14:00:00,166.69,167.09,166.57,166.95,57554.0,163.0527,163.444,162.9353,163.307,57554.0
2024-07-24 14:30:00,166.96,167.5,166.96,167.27,62748.0,163.3168,163.845,163.3168,163.62,62748.0
2024-07-24 15:00:00,167.31,167.44,167.01,167.06,95293.0,163.6592,163.7863,163.3657,163.4146,95293.0
2024-07-24 15:30:00,167.05,167.73,166.86,167.51,431063.0,163.4048,164.07,163.219,163.8548,431063.0
2024-07-25 09:30:00,167.76,167.77,165.83,167.13,141491.0,164.0993,164.1091,162.2115,163.4831,141491.0
2024-07-25 10:00:00,167.13,168.65,166.35,168.39,86206.0,163.4831,164.9699,162.7201,164.7156,86206.0
2024-07-25 10:30:00,168.03,168.43,167.23,168.28,69968.0,164.3634,164.7547,163.5809,164.608,69968.0
2024-07-25 11:00:00,168.29,169.27,168.24,168.75,50185.0,164.6178,165.5764,164.5689,165.0677,50185.0
2024-07-25 11:30:00,168.68,169.86,168.68,169.8,46786.0,164.9993,166.1535,164.9993,166.0948,46786.0
2024-07-25 12:00:00,169.74,170.43,169.49,170.41,57446.0,166.0361,166.7111,165.7916,166.6915,57446.0
2024-07-25 12:30:00,170.34,170.69,170.22,170.4,36622.0,166.623,166.9654,166.5057,166.6817,36622.0
2024-07-25 13:00:00,170.44,171.1,170.25,170.87,134562.0,166.7209,167.3665,166.535,167.1415,134562.0
2024-07-25 13:30:00,170.87,171.45,170.86,171.0,52049.0,167.1415,167.7088,167.1317,167.2686,52049.0
2024-07-25 14:00:00,171.09,171.22,170.72,171.05,48963.0,167.3567,167.4838,166.9947,167.3175,48963.0
2024-07-25 14:30:00,171.03,171.24,170.72,170.79,48309.0,167.298,167.5034,166.9947,167.0632,48309.0
2024-07-25 15:00:00,170.79,172.46,170.73,172.46,85836.0,167.0632,168.6968,167.0045,168.6968,85836.0
2024-07-25 15:30:00,172.42,172.57,171.2,171.5,335604.0,168.6577,168.8044,167.4643,167.7577,335604.0
2024-07-26 09:30:00,172.09,172.09,170.75,171.88,50897.0,168.3349,168.3349,167.0241,168.1294,50897.0
2024-07-26 10:00:00,171.72,172.63,170.69,170.8,57630.0,167.9729,168.8631,166.9654,167.073,57630.0
2024-07-26 10:30:00,170.65,171.52,170.41,170.7,32216.0,166.9263,167.7773,166.6915,166.9752,32216.0
2024-07-26 11:00:00,170.9,171.24,170.1,170.24,69049.0,167.1708,167.5034,166.3883,166.5252,69049.0
2024-07-26 11:30:00,170.12,171.21,170.01,171.21,38998.0,166.4078,167.4741,166.3002,167.4741,38998.0
2024-07-26 12:00:00,171.25,172.5,171.18,172.42,32200.0,167.5132,168.7359,167.4447,168.6577,32200.0
2024-07-26 12:30:00,172.39,172.73,171.98,172.66,21572.0,168.6283,168.9609,168.2273,168.8924,21572.0
2024-07-26 13:00:00,172.71,173.1,172.3,172.97,30063.0,168.9413,169.3228,168.5403,169.1956,30063.0
2024-07-26 13:30:00,172.97,173.07,172.01,172.54,56292.0,169.1956,169.2935,168.2566,168.775,56292.0
2024-07-26 14:00:00,172.43,172.62,172.23,172.52,35254.0,168.6674,168.8533,168.4718,168.7555,35254.0
2024-07-26 14:30:00,172.52,172.6,172.02,172.13,40098.0,168.7555,168.8337,168.2664,168.374,40098.0
2024-07-26 15:00:00,172.07,172.91,172.03,172.72,46475.0,168.3153,169.137,168.2762,168.9511,46475.0
2024-07-26 15:30:00,172.71,172.85,172.26,172.66,191651.0,168.9413,169.0783,168.5011,168.8924,191651.0
2024-07-29 09:30:00,172.55,173.96,171.22,171.81,119250.0,168.7848,170.164,167.4838,168.061,119250.0
2024-07-29 10:00:00,171.75,172.81,171.47,171.59,78258.0,168.0023,169.0391,167.7284,167.8458,78258.0
2024-07-29 10:30:00,171.57,171.68,170.3,170.42,54822.0,167.8262,167.9338,166.5839,166.7013,54822.0
2024-07-29 11:00:00,170.33,170.95,169.74,170.7,36877.0,166.6133,167.2197,166.0361,166.9752,36877.0
2024-07-29 11:30:00,170.65,171.15,170.03,171.15,19143.0,166.9263,167.4154,166.3198,167.4154,19143.0
2024-07-29 12:00:00,171.16,171.6,171.15,171.47,17992.0,167.4251,167.8555,167.4154,167.7284,17992.0
2024-07-29 12:30:00,171.42,171.42,170.59,171.19,22056.0,167.6795,167.6795,166.8676,167.4545,22056.0
2024-07-29 13:00:00,171.22,171.4,170.92,171.08,26295.0,167.4838,167.6599,167.1904,167.3469,26295.0
2024-07-29 13:30:00,170.94,171.5,170.83,171.5,27738.0,167.2099,167.7577,167.1023,167.7577,27738.0
2024-07-29 14:00:00,171.48,171.81,171.33,171.58,30857.0,167.7382,168.061,167.5914,167.836,30857.0
2024-07-29 14:30:00,171.58,171.61,171.17,171.31,28754.0,167.836,167.8653,167.4349,167.5719,28754.0
2024-07-29 15:00:00,171.3,171.78,171.13,171.62,42341.0,167.5621,168.0316,167.3958,167.8751,42341.0
2024-07-29 15:30:00,171.62,172.23,171.29,171.94,226766.0,167.8751,168.4718,167.5523,168.1881,226766.0
2024-07-30 09:30:00,172.22,175.24,171.96,174.53,72479.0,168.462,171.4161,168.2077,170.7216,72479.0
2024-07-30 10:00:00,174.31,175.82,174.27,175.81,115309.0,170.5064,171.9835,170.4673,171.9737,115309.0
2024-07-30 10:30:00,175.77,177.35,175.5,176.61,114375.0,171.9346,173.4801,171.6704,172.7562,114375.0
2024-07-30 11:00:00,176.69,176.83,175.63,176.08,64750.0,172.8345,172.9714,171.7976,172.2378,64750.0
2024-07-30 11:30:00,176.05,177.08,175.84,176.8,123761.0,172.2084,173.216,172.003,172.9421,123761.0
2024-07-30 12:00:00,176.76,177.48,176.38,177.25,71382.0,172.9029,173.6072,172.5312,173.3823,71382.0
2024-07-30 12:30:00,177.3,178.2,177.17,177.65,72768.0,173.4312,174.3115,173.304,173.7735,72768.0
2024-07-30 13:00:00,177.69,177.93,177.09,177.15,66258.0,173.8127,174.0474,173.2257,173.2844,66258.0
2024-07-30 13:30:00,177.22,178.61,177.2,178.55,84465.0,173.3529,174.7126,173.3333,174.6539,84465.0
2024-07-30 14:00:00,178.55,178.69,178.16,178.21,73509.0,174.6539,174.7908,174.2724,174.3213,73509.0
2024-07-30 14:30:00,178.3,178.48,177.97,178.25,37297.0,174.4093,174.5854,174.0865,174.3604,37297.0
2024-07-30 15:00:00,178.24,179.47,178.11,179.27,79909.0,174.3507,175.5538,174.2235,175.3582,79909.0
2024-07-30 15:30:00,179.22,179.22,178.19,178.25,205987.0,175.3093,175.3093,174.3017,174.3604,205987.0
2024-07-31 09:30:00,180.94,183.31,178.19,179.06,186865.0,176.9917,179.31,174.3017,175.1528,186865.0
2024-07-31 10:00:00,178.98,179.86,178.71,179.71,27788.0,175.0745,175.9353,174.8104,175.7886,27788.0
2024-07-31 10:30:00,179.84,180.43,179.18,179.58,27192.0,175.9157,176.4929,175.2701,175.6614,27192.0
2024-07-31 11:00:00,179.36,179.76,179.19,179.29,80858.0,175.4462,175.8375,175.2799,175.3777,80858.0
2024-07-31 11:30:00,179.23,180.0,179.11,179.44,41990.0,175.3191,176.0722,175.2017,175.5245,41990.0
2024-07-31 12:00:00,179.38,179.81,179.28,179.53,41096.0,175.4658,175.8864,175.368,175.6125,41096.0
2024-07-31 12:30:00,179.64,179.75,179.04,179.16,35441.0,175.7201,175.8277,175.1332,175.2506,35441.0
2024-07-31 13:00:00,179.03,179.03,177.27,177.48,47907.0,175.1234,175.1234,173.4018,173.6072,47907.0
2024-07-31 13:30:00,177.49,178.17,177.1,178.12,36951.0,173.617,174.2822,173.2355,174.2333,36951.0
2024-07-31 14:00:00,178.08,178.46,177.8,178.3,31340.0,174.1941,174.5659,173.9203,174.4093,31340.0
2024-07-31 14:30:00,178.29,179.21,178.26,178.42,40464.0,174.3996,175.2995,174.3702,174.5267,40464.0
2024-07-31 15:00:00,178.56,178.56,177.48,177.58,66318.0,174.6637,174.6637,173.6072,173.7051,66318.0
2024-07-31 15:30:00,177.59,178.53,176.94,177.02,181261.0,173.7148,174.6343,173.079,173.1573,181261.0
2024-08-01 09:30:00,177.34,179.46,176.52,176.76,51408.0,173.4703,175.544,172.6682,172.9029,51408.0
2024-08-01 10:00:00,176.55,176.68,175.51,175.89,47785.0,172.6975,172.8247,171.6802,172.0519,47785.0
2024-08-01 10:30:00,175.92,176.18,174.13,174.2,34470.0,172.0813,172.3356,170.3303,170.3988,34470.0
2024-08-01 11:00:00,174.24,174.73,173.89,174.18,28023.0,170.4379,170.9172,170.0956,170.3792,28023.0
2024-08-01 11:30:00,174.1,174.27,173.33,173.34,27605.0,170.301,170.4673,169.5478,169.5576,27605.0
2024-08-01 12:00:00,173.37,174.25,173.13,174.23,37472.0,169.5869,170.4477,169.3522,170.4282,37472.0
2024-08-01 12:30:00,174.28,174.29,173.33,173.78,28823.0,170.4771,170.4868,169.5478,169.988,28823.0
2024-08-01 13:00:00,173.8,173.81,173.01,173.12,19963.0,170.0075,170.0173,169.2348,169.3424,19963.0
2024-08-01 13:30:00,173.02,173.02,172.47,172.68,22360.0,169.2446,169.2446,168.7066,168.912,22360.0
2024-08-01 14:00:00,172.68,172.75,171.98,172.03,30496.0,168.912,168.9805,168.2273,168.2762,30496.0
2024-08-01 14:30:00,172.01,172.83,171.99,172.73,25931.0,168.2566,169.0587,168.237,168.9609,25931.0
2024-08-01 15:00:00,172.61,172.63,172.05,172.3,40013.0,168.8435,168.8631,168.2957,168.5403,40013.0
2024-08-01 15:30:00,172.34,173.58,172.29,173.07,219275.0,168.5794,169.7923,168.5305,169.2935,219275.0
2024-08-02 09:30:00,171.17,171.59,168.13,168.9,121406.0,167.4349,167.8458,164.4613,165.2145,121406.0
2024-08-02 10:00:00,168.92,169.3,167.0,167.09,218649.0,165.234,165.6057,163.3559,163.444,218649.0
2024-08-02 10:30:00,167.1,167.1,164.58,165.28,142180.0,163.4537,163.4537,160.9887,161.6735,142180.0
2024-08-02 11:00:00,165.31,165.5,164.2,164.58,115586.0,161.7028,161.8887,160.617,160.9887,115586.0
2024-08-02 11:30:00,164.48,166.04,164.48,165.35,64494.0,160.8909,162.4169,160.8909,161.7419,64494.0
2024-08-02 12:00:00,165.33,165.94,165.17,165.3,63708.0,161.7224,162.3191,161.5659,161.693,63708.0
2024-08-02 12:30:00,165.21,166.0,165.06,165.5,59091.0,161.605,162.3777,161.4583,161.8887,59091.0
2024-08-02 13:00:00,165.4,165.43,164.3,164.51,74834.0,161.7908,161.8202,160.7148,160.9203,74834.0
2024-08-02 13:30:00,164.48,164.72,164.08,164.13,51749.0,160.8909,161.1257,160.4996,160.5485,51749.0
2024-08-02 14:00:00,164.26,165.41,164.1,165.39,60149.0,160.6757,161.8006,160.5192,161.7811,60149.0
2024-08-02 14:30:00,165.39,165.92,165.38,165.57,82457.0,161.7811,162.2995,161.7713,161.9571,82457.0
2024-08-02 15:00:00,165.56,165.89,164.8,165.24,102225.0,161.9473,162.2701,161.2039,161.6343,102225.0
2024-08-02 15:30:00,165.26,165.69,164.21,164.62,289932.0,161.6539,162.0745,160.6268,161.0279,289932.0
2024-08-05 09:30:00,159.15,160.52,157.5,159.53,208036.0,155.6772,157.0173,154.0632,156.0489,208036.0
2024-08-05 10:00:00,159.44,161.38,158.97,159.35,148226.0,155.9609,157.8586,155.5011,155.8728,148226.0
2024-08-05 10:30:00,159.49,160.36,158.91,159.11,114129.0,156.0098,156.8608,155.4425,155.6381,114129.0
2024-08-05 11:00:00,159.18,161.1,159.11,160.09,138587.0,155.7066,157.5847,155.6381,156.5967,138587.0
2024-08-05 11:30:00,160.07,161.4,159.97,161.4,72360.0,156.5771,157.8781,156.4793,157.8781,72360.0
2024-08-05 12:00:00,161.47,162.68,161.47,162.67,58290.0,157.9466,159.1302,157.9466,159.1204,58290.0
2024-08-05 12:30:00,162.71,162.71,160.98,161.31,59293.0,159.1595,159.1595,157.4673,157.7901,59293.0
2024-08-05 13:00:00,161.24,162.4,161.24,161.95,38386.0,157.7216,158.8563,157.7216,158.4161,38386.0
2024-08-05 13:30:00,162.0,162.55,161.49,161.88,59852.0,158.465,159.003,157.9662,158.3476,59852.0
2024-08-05 14:00:00,161.94,162.62,161.7,162.46,41782.0,158.4063,159.0715,158.1716,158.915,41782.0
2024-08-05 14:30:00,162.35,162.61,161.78,162.0,76920.0,158.8074,159.0617,158.2498,158.465,76920.0
2024-08-05 15:00:00,162.05,162.33,161.91,162.22,93403.0,158.5139,158.7878,158.377,158.6802,93403.0
2024-08-05 15:30:00,162.22,162.37,161.21,162.04,238374.0,158.6802,158.827,157.6923,158.5042,238374.0
2024-08-06 09:30:00,165.34,171.79,164.02,170.07,247347.0,161.7321,168.0414,160.4409,166.3589,247347.0
2024-08-06 10:00:00,170.46,173.63,169.63,172.8,142054.0,166.7404,169.8412,165.9285,169.0294,142054.0
2024-08-06 10:30:00,172.93,173.44,172.2,172.63,72635.0,169.1565,169.6554,168.4425,168.8631,72635.0
2024-08-06 11:00:00,172.44,172.53,170.46,170.49,105125.0,168.6772,168.7653,166.7404,166.7698,105125.0
2024-08-06 11:30:00,170.6,172.24,170.47,172.06,51981.0,166.8774,168.4816,166.7502,168.3055,51981.0
2024-08-06 12:00:00,172.06,173.47,171.87,173.11,62419.0,168.3055,169.6847,168.1197,169.3326,62419.0
2024-08-06 12:30:00,173.17,173.41,172.65,173.24,65041.0,169.3913,169.626,168.8826,169.4598,65041.0
2024-08-06 13:00:00,173.25,173.25,172.5,172.69,32800.0,169.4695,169.4695,168.7359,168.9218,32800.0
2024-08-06 13:30:00,172.72,172.89,171.98,172.09,24290.0,168.9511,169.1174,168.2273,168.3349,24290.0
2024-08-06 14:00:00,172.1,172.22,171.38,171.81,31844.0,168.3446,168.462,167.6403,168.061,31844.0
2024-08-06 14:30:00,171.86,172.4,171.53,171.66,32117.0,168.1099,168.6381,167.7871,167.9142,32117.0
2024-08-06 15:00:00,171.54,172.13,170.66,171.97,54260.0,167.7969,168.374,166.9361,168.2175,54260.0
2024-08-06 15:30:00,171.82,172.29,170.75,170.75,285857.0,168.0707,168.5305,167.0241,167.0241,285857.0
2024-08-07 09:30:00,172.89,173.28,168.57,169.1,131733.0,169.1174,169.4989,164.8917,165.4101,131733.0
2024-08-07 10:00:00,169.41,170.09,168.71,169.5,63215.0,165.7133,166.3785,165.0286,165.8014,63215.0
2024-08-07 10:30:00,169.85,171.59,169.32,171.3,71916.0,166.1437,167.8458,165.6253,167.5621,71916.0
2024-08-07 11:00:00,171.4,171.53,169.91,170.29,46813.0,167.6599,167.7871,166.2024,166.5741,46813.0
2024-08-07 11:30:00,170.25,170.94,169.92,170.8,43350.0,166.535,167.2099,166.2122,167.073,43350.0
2024-08-07 12:00:00,170.92,171.47,170.45,171.42,25495.0,167.1904,167.7284,166.7306,167.6795,25495.0
2024-08-07 12:30:00,171.34,171.74,170.48,170.48,32604.0,167.6012,167.9925,166.76,166.76,32604.0
2024-08-07 13:00:00,170.63,170.63,169.58,170.14,31012.0,166.9067,166.9067,165.8796,166.4274,31012.0
2024-08-07 13:30:00,170.25,171.28,169.84,170.02,79897.0,166.535,167.5425,166.1339,166.31,79897.0
2024-08-07 14:00:00,170.01,170.21,169.19,170.1,37998.0,166.3002,166.4959,165.4981,166.3883,37998.0
2024-08-07 14:30:00,170.0,170.09,169.35,169.79,29343.0,166.2905,166.3785,165.6546,166.085,29343.0
2024-08-07 15:00:00,169.84,170.55,169.84,170.53,25422.0,166.1339,166.8285,166.1339,166.8089,25422.0
2024-08-07 15:30:00,170.52,170.67,169.26,169.36,169109.0,166.7991,166.9458,165.5666,165.6644,169109.0
2024-08-08 09:30:00,170.0,174.52,169.71,173.97,145057.0,166.2905,170.7118,166.0068,170.1738,145057.0
2024-08-08 10:00:00,173.93,174.63,173.39,173.54,99421.0,170.1347,170.8194,169.6065,169.7532,99421.0
2024-08-08 10:30:00,173.54,174.61,173.54,174.55,86002.0,169.7532,170.7999,169.7532,170.7412,86002.0
2024-08-08 11:00:00,174.52,174.72,173.94,174.42,59237.0,170.7118,170.9075,170.1445,170.614,59237.0
2024-08-08 11:30:00,174.35,174.5,172.96,173.5,63078.0,170.5455,170.6923,169.1859,169.7141,63078.0
2024-08-08 12:00:00,173.57,174.21,173.39,174.12,43644.0,169.7826,170.4086,169.6065,170.3206,43644.0
2024-08-08 12:30:00,174.16,174.89,173.86,174.59,64005.0,170.3597,171.0738,170.0662,170.7803,64005.0
2024-08-08 13:00:00,174.6,174.81,174.1,174.38,67686.0,170.7901,170.9955,170.301,170.5749,67686.0
2024-08-08 13:30:00,174.41,174.64,174.13,174.25,57027.0,170.6042,170.8292,170.3303,170.4477,57027.0
2024-08-08 14:00:00,174.25,174.49,173.61,173.78,53088.0,170.4477,170.6825,169.8217,169.988,53088.0
2024-08-08 14:30:00,173.78,174.68,173.28,174.2,105257.0,169.988,170.8683,169.4989,170.3988,105257.0
2024-08-08 15:00:00,174.13,174.64,173.94,174.55,113169.0,170.3303,170.8292,170.1445,170.7412,113169.0
2024-08-08 15:30:00,174.48,174.48,173.35,174.17,250699.0,170.6727,170.6727,169.5674,170.3695,250699.0
2024-08-09 09:30:00,173.7,174.89,173.34,173.86,111218.0,169.9097,171.0738,169.5576,170.0662,111218.0
2024-08-09 10:00:00,173.62,175.8,173.62,175.71,117694.0,169.8315,171.9639,169.8315,171.8759,117694.0
2024-08-09 10:30:00,175.78,176.25,175.44,175.96,105806.0,171.9443,172.4041,171.6118,172.1204,105806.0
2024-08-09 11:00:00,176.05,176.41,175.54,175.55,60959.0,172.2084,172.5606,171.7096,171.7194,60959.0
2024-08-09 11:30:00,175.57,175.64,174.87,174.88,92570.0,171.7389,171.8074,171.0542,171.064,92570.0
2024-08-09 12:00:00,174.94,174.94,173.86,174.89,113900.0,171.1227,171.1227,170.0662,171.0738,113900.0
2024-08-09 12:30:00,174.9,175.95,174.88,175.72,70530.0,171.0835,172.1106,171.064,171.8856,70530.0
2024-08-09 13:00:00,175.78,176.32,175.67,176.25,52818.0,171.9443,172.4726,171.8367,172.4041,52818.0
2024-08-09 13:30:00,176.28,176.4,175.62,175.77,52956.0,172.4334,172.5508,171.7878,171.9346,52956.0
2024-08-09 14:00:00,175.69,175.74,175.26,175.58,51060.0,171.8563,171.9052,171.4357,171.7487,51060.0
2024-08-09 14:30:00,175.55,176.02,175.25,175.95,56677.0,171.7194,172.1791,171.4259,172.1106,56677.0
2024-08-09 15:00:00,175.98,176.22,175.77,175.85,87629.0,172.14,172.3747,171.9346,172.0128,87629.0
2024-08-09 15:30:00,175.88,176.26,175.21,175.87,258777.0,172.0422,172.4139,171.3868,172.0324,258777.0
2024-08-12 09:30:00,177.1,178.36,175.89,176.23,119278.0,173.2355,174.468,172.0519,172.3845,119278.0
2024-08-12 10:00:00,176.23,177.72,176.13,177.01,114747.0,172.3845,173.842,172.2867,173.1475,114747.0
2024-08-12 10:30:00,177.01,177.23,176.32,176.61,128704.0,173.1475,173.3627,172.4726,172.7562,128704.0
2024-08-12 11:00:00,176.66,176.76,175.42,175.78,90995.0,172.8051,172.9029,171.5922,171.9443,90995.0
2024-08-12 11:30:00,175.73,176.43,175.72,176.3,69531.0,171.8954,172.5801,171.8856,172.453,69531.0
2024-08-12 12:00:00,176.25,176.5,175.66,175.8,59518.0,172.4041,172.6486,171.827,171.9639,59518.0
2024-08-12 12:30:00,175.83,176.01,175.47,175.9,77916.0,171.9932,172.1693,171.6411,172.0617,77916.0
2024-08-12 13:00:00,175.87,175.91,175.55,175.64,70566.0,172.0324,172.0715,171.7194,171.8074,70566.0
2024-08-12 13:30:00,175.64,175.84,175.14,175.64,69818.0,171.8074,172.003,171.3183,171.8074,69818.0
2024-08-12 14:00:00,175.63,175.92,175.5,175.74,71264.0,171.7976,172.0813,171.6704,171.9052,71264.0
2024-08-12 14:30:00,175.69,175.84,175.47,175.82,72043.0,171.8563,172.003,171.6411,171.9835,72043.0
2024-08-12 15:00:00,175.82,176.06,175.47,175.83,95118.0,171.9835,172.2182,171.6411,171.9932,95118.0
2024-08-12 15:30:00,175.81,176.44,175.19,176.38,280995.0,171.9737,172.5899,171.3672,172.5312,280995.0
2024-08-13 09:30:00,174.48,175.11,173.13,173.75,138355.0,170.6727,171.289,169.3522,169.9586,138355.0
2024-08-13 10:00:00,173.71,174.89,173.2,174.64,99168.0,169.9195,171.0738,169.4206,170.8292,99168.0
2024-08-13 10:30:00,174.56,174.74,173.96,174.59,92888.0,170.751,170.927,170.164,170.7803,92888.0
2024-08-13 11:00:00,174.6,174.65,174.12,174.58,66724.0,170.7901,170.839,170.3206,170.7705,66724.0
2024-08-13 11:30:00,174.64,175.24,174.6,175.02,63359.0,170.8292,171.4161,170.7901,171.2009,63359.0
2024-08-13 12:00:00,175.06,175.48,174.95,175.16,77242.0,171.24,171.6509,171.1324,171.3379,77242.0
2024-08-13 12:30:00,175.12,175.52,174.78,175.42,63155.0,171.2987,171.69,170.9662,171.5922,63155.0
2024-08-13 13:00:00,175.39,175.42,174.82,175.01,55829.0,171.5628,171.5922,171.0053,171.1911,55829.0
2024-08-13 13:30:00,175.0,175.39,175.0,175.21,54364.0,171.1814,171.5628,171.1814,171.3868,54364.0
2024-08-13 14:00:00,175.23,175.5,175.09,175.4,60957.0,171.4063,171.6704,171.2694,171.5726,60957.0
2024-08-13 14:30:00,175.4,175.89,175.37,175.54,55729.0,171.5726,172.0519,171.5433,171.7096,55729.0
2024-08-13 15:00:00,175.56,175.81,175.26,175.45,71455.0,171.7291,171.9737,171.4357,171.6215,71455.0
2024-08-13 15:30:00,175.47,175.87,174.85,175.78,273529.0,171.6411,172.0324,171.0346,171.9443,273529.0
2024-08-14 09:30:00,176.62,178.36,175.85,178.34,121051.0,172.766,174.468,172.0128,174.4485,121051.0
2024-08-14 10:00:00,178.3,178.3,177.15,178.06,122745.0,174.4093,174.4093,173.2844,174.1746,122745.0
2024-08-14 10:30:00,177.88,178.03,176.49,176.87,105247.0,173.9985,174.1452,172.6388,173.0105,105247.0
2024-08-14 11:00:00,176.89,177.42,176.58,177.42,66498.0,173.0301,173.5485,172.7269,173.5485,66498.0
2024-08-14 11:30:00,177.4,177.88,177.27,177.86,74200.0,173.529,173.9985,173.4018,173.9789,74200.0
2024-08-14 12:00:00,177.87,178.24,177.49,177.6,65272.0,173.9887,174.3507,173.617,173.7246,65272.0
2024-08-14 12:30:00,177.58,178.66,177.57,178.64,64010.0,173.7051,174.7615,173.6953,174.7419,64010.0
2024-08-14 13:00:00,178.48,178.88,178.4,178.52,58109.0,174.5854,174.9767,174.5072,174.6245,58109.0
2024-08-14 13:30:00,178.59,178.81,178.35,178.7,69796.0,174.693,174.9082,174.4583,174.8006,69796.0
2024-08-14 14:00:00,178.67,178.7,178.31,178.69,68195.0,174.7713,174.8006,174.4191,174.7908,68195.0
2024-08-14 14:30:00,178.76,179.45,178.73,179.45,85739.0,174.8593,175.5343,174.83,175.5343,85739.0
2024-08-14 15:00:00,179.44,179.62,178.99,179.39,109645.0,175.5245,175.7005,175.0843,175.4756,109645.0
2024-08-14 15:30:00,179.39,179.48,178.37,179.01,306672.0,175.4756,175.5636,174.4778,175.1039,306672.0
2024-08-15 09:30:00,180.52,182.0,179.39,179.52,138680.0,176.5809,178.0286,175.4756,175.6027,138680.0
2024-08-15 10:00:00,179.56,180.03,179.0,179.73,111700.0,175.6419,176.1016,175.0941,175.8081,111700.0
2024-08-15 10:30:00,179.78,180.21,179.46,179.94,99669.0,175.8571,176.2777,175.544,176.0136,99669.0
2024-08-15 11:00:00,179.86,180.61,179.84,180.48,95599.0,175.9353,176.6689,175.9157,176.5418,95599.0
2024-08-15 11:30:00,180.48,181.14,180.47,181.02,57311.0,176.5418,177.1874,176.532,177.07,57311.0
2024-08-15 12:00:00,181.05,181.08,180.29,180.35,65625.0,177.0993,177.1287,176.3559,176.4146,65625.0
2024-08-15 12:30:00,180.39,180.5,179.92,180.29,73074.0,176.4537,176.5613,175.994,176.3559,73074.0
2024-08-15 13:00:00,180.29,180.7,179.95,180.58,50734.0,176.3559,176.757,176.0233,176.6396,50734.0
2024-08-15 13:30:00,180.61,180.91,180.22,180.32,60167.0,176.6689,176.9624,176.2874,176.3853,60167.0
2024-08-15 14:00:00,180.32,180.76,180.3,180.69,47647.0,176.3853,176.8157,176.3657,176.7472,47647.0
2024-08-15 14:30:00,180.65,180.75,179.85,180.12,100243.0,176.7081,176.8059,175.9255,176.1896,100243.0
2024-08-15 15:00:00,180.1,180.54,179.95,180.54,100173.0,176.1701,176.6005,176.0233,176.6005,100173.0
2024-08-15 15:30:00,180.53,180.9,179.95,180.88,316432.0,176.5907,176.9526,176.0233,176.933,316432.0
2024-08-16 09:30:00,179.66,182.14,179.26,181.78,148615.0,175.7397,178.1656,175.3484,177.8134,148615.0
2024-08-16 10:00:00,181.89,182.18,180.92,180.92,78125.0,177.921,178.2047,176.9722,176.9722,78125.0
2024-08-16 10:30:00,180.9,182.23,180.82,181.83,70575.0,176.9526,178.2536,176.8744,177.8623,70575.0
2024-08-16 11:00:00,181.88,181.89,181.08,181.45,64897.0,177.9112,177.921,177.1287,177.4906,64897.0
2024-08-16 11:30:00,181.45,181.7,180.98,181.68,78921.0,177.4906,177.7352,177.0309,177.7156,78921.0
2024-08-16 12:00:00,181.68,182.0,181.52,181.93,54568.0,177.7156,178.0286,177.5591,177.9601,54568.0
2024-08-16 12:30:00,181.75,182.36,181.68,182.23,57075.0,177.7841,178.3808,177.7156,178.2536,57075.0
2024-08-16 13:00:00,182.28,182.32,181.59,181.59,92801.0,178.3025,178.3416,177.6276,177.6276,92801.0
2024-08-16 13:30:00,181.66,181.75,181.26,181.3,104087.0,177.696,177.7841,177.3048,177.3439,104087.0
2024-08-16 14:00:00,181.3,181.38,180.56,180.56,86357.0,177.3439,177.4221,176.62,176.62,86357.0
2024-08-16 14:30:00,180.56,180.69,180.0,180.14,69599.0,176.62,176.7472,176.0722,176.2092,69599.0
2024-08-16 15:00:00,180.14,180.49,180.06,180.15,87797.0,176.2092,176.5516,176.1309,176.219,87797.0
2024-08-16 15:30:00,180.11,180.29,179.37,179.94,330243.0,176.1798,176.3559,175.456,176.0136,330243.0
2024-08-19 09:30:00,180.44,180.44,178.4,178.59,72020.0,176.5026,176.5026,174.5072,174.693,72020.0
2024-08-19 10:00:00,178.7,179.12,178.0,179.08,84966.0,174.8006,175.2115,174.1159,175.1723,84966.0
2024-08-19 10:30:00,179.15,180.15,179.13,179.86,71546.0,175.2408,176.219,175.2212,175.9353,71546.0
2024-08-19 11:00:00,179.87,180.03,179.15,179.2,79886.0,175.9451,176.1016,175.2408,175.2897,79886.0
2024-08-19 11:30:00,179.17,179.19,178.37,178.52,67808.0,175.2604,175.2799,174.4778,174.6245,67808.0
2024-08-19 12:00:00,178.56,179.28,178.35,179.28,80007.0,174.6637,175.368,174.4583,175.368,80007.0
2024-08-19 12:30:00,179.19,179.29,178.82,179.16,49637.0,175.2799,175.3777,174.918,175.2506,49637.0
2024-08-19 13:00:00,179.16,180.1,179.16,179.98,50859.0,175.2506,176.1701,175.2506,176.0527,50859.0
2024-08-19 13:30:00,179.98,180.09,179.35,179.74,57147.0,176.0527,176.1603,175.4364,175.8179,57147.0
2024-08-19 14:00:00,179.72,179.82,179.46,179.63,50524.0,175.7984,175.8962,175.544,175.7103,50524.0
2024-08-19 14:30:00,179.62,179.74,179.4,179.5,63494.0,175.7005,175.8179,175.4853,175.5832,63494.0
2024-08-19 15:00:00,179.45,179.76,179.28,179.72,64122.0,175.5343,175.8375,175.368,175.7984,64122.0
2024-08-19 15:30:00,179.72,179.82,178.74,178.91,279436.0,175.7984,175.8962,174.8397,175.006,279436.0
2024-08-20 09:30:00,178.36,178.43,176.64,177.0,120133.0,174.468,174.5365,172.7856,173.1377,120133.0
2024-08-20 10:00:00,176.98,177.61,176.4,176.52,91853.0,173.1181,173.7344,172.5508,172.6682,91853.0
2024-08-20 10:30:00,176.51,176.51,174.7,174.87,84620.0,172.6584,172.6584,170.8879,171.0542,84620.0
2024-08-20 11:00:00,174.86,174.94,173.95,174.22,89905.0,171.0444,171.1227,170.1543,170.4184,89905.0
2024-08-20 11:30:00,174.24,174.47,173.24,173.56,70411.0,170.4379,170.6629,169.4598,169.7728,70411.0
2024-08-20 12:00:00,173.63,174.01,173.59,173.69,62576.0,169.8412,170.213,169.8021,169.8999,62576.0
2024-08-20 12:30:00,173.71,173.87,172.97,173.01,49075.0,169.9195,170.076,169.1956,169.2348,49075.0
2024-08-20 13:00:00,172.98,173.11,172.62,172.72,58783.0,169.2054,169.3326,168.8533,168.9511,58783.0
2024-08-20 13:30:00,172.75,172.77,172.13,172.39,59492.0,168.9805,169.0,168.374,168.6283,59492.0
2024-08-20 14:00:00,172.41,172.94,172.13,172.42,88825.0,168.6479,169.1663,168.374,168.6577,88825.0
2024-08-20 14:30:00,172.42,172.72,172.25,172.61,60617.0,168.6577,168.9511,168.4914,168.8435,60617.0
2024-08-20 15:00:00,172.6,173.26,172.51,172.84,110768.0,168.8337,169.4793,168.7457,169.0685,110768.0
2024-08-20 15:30:00,172.84,173.11,171.55,171.61,372679.0,169.0685,169.3326,167.8066,167.8653,372679.0
2024-08-21 09:30:00,171.56,172.69,171.0,171.84,73082.0,168.6215,169.7321,168.0711,168.8967,73082.0
2024-08-21 10:00:00,171.93,172.68,171.41,172.61,51929.0,168.9852,169.7223,168.4741,169.6535,51929.0
2024-08-21 10:30:00,172.68,174.2,172.68,173.53,73134.0,169.7223,171.2163,169.7223,170.5577,73134.0
2024-08-21 11:00:00,173.58,174.49,173.32,173.64,55150.0,170.6069,171.5013,170.3513,170.6659,55150.0
2024-08-21 11:30:00,173.52,173.83,172.63,172.66,67446.0,170.5479,170.8526,169.6732,169.7027,67446.0
2024-08-21 12:00:00,172.61,172.61,172.14,172.46,44374.0,169.6535,169.6535,169.1916,169.5061,44374.0
2024-08-21 12:30:00,172.46,172.82,172.35,172.39,41936.0,169.5061,169.8599,169.398,169.4373,41936.0
2024-08-21 13:00:00,172.34,172.51,172.08,172.32,44590.0,169.3881,169.5552,169.1326,169.3685,44590.0
2024-08-21 13:30:00,172.42,172.48,171.6,171.62,66079.0,169.4668,169.5257,168.6608,168.6805,66079.0
2024-08-21 14:00:00,171.72,172.31,171.45,172.24,94027.0,168.7788,169.3586,168.5134,169.2898,94027.0
2024-08-21 14:30:00,172.21,172.67,172.17,172.24,93092.0,169.2604,169.7125,169.221,169.2898,93092.0
2024-08-21 15:00:00,172.27,172.35,171.53,171.71,81200.0,169.3193,169.398,168.592,168.7689,81200.0
2024-08-21 15:30:00,171.75,172.08,171.39,171.96,262475.0,168.8082,169.1326,168.4544,169.0146,262475.0
2024-08-22 09:30:00,172.01,172.75,171.5,171.95,57334.0,169.0638,169.7911,168.5625,169.0048,57334.0
2024-08-22 10:00:00,171.93,172.25,171.58,172.24,83526.0,168.9852,169.2997,168.6411,169.2898,83526.0
2024-08-22 10:30:00,172.24,172.49,171.78,172.22,78208.0,169.2898,169.5356,168.8377,169.2702,78208.0
2024-08-22 11:00:00,172.22,172.36,171.42,171.53,71616.0,169.2702,169.4078,168.4839,168.592,71616.0
2024-08-22 11:30:00,171.53,172.45,171.4,171.66,93422.0,168.592,169.4962,168.4642,168.7198,93422.0
2024-08-22 12:00:00,171.64,172.34,171.6,172.29,37479.0,168.7001,169.3881,168.6608,169.339,37479.0
2024-08-22 12:30:00,172.25,173.0,172.18,172.52,55196.0,169.2997,170.0368,169.2309,169.565,55196.0
2024-08-22 13:00:00,172.56,172.94,172.44,172.7,49519.0,169.6044,169.9779,169.4864,169.742,49519.0
2024-08-22 13:30:00,172.7,172.8,172.45,172.72,41666.0,169.742,169.8403,169.4962,169.7616,41666.0
2024-08-22 14:00:00,172.74,173.17,172.64,172.91,45037.0,169.7813,170.2039,169.683,169.9484,45037.0
2024-08-22 14:30:00,172.86,172.86,171.7,171.79,110127.0,169.8992,169.8992,168.7591,168.8476,110127.0
2024-08-22 15:00:00,171.79,172.25,171.6,172.02,101154.0,168.8476,169.2997,168.6608,169.0736,101154.0
2024-08-22 15:30:00,172.05,172.05,171.04,171.79,266026.0,169.1031,169.1031,168.1104,168.8476,266026.0
2024-08-23 09:30:00,173.1,174.83,172.65,173.06,91277.0,170.1351,171.8355,169.6928,170.0958,91277.0
2024-08-23 10:00:00,173.12,174.37,173.12,173.64,84928.0,170.1548,171.3834,170.1548,170.6659,84928.0
2024-08-23 10:30:00,173.72,174.55,173.57,174.16,71495.0,170.7445,171.5603,170.5971,171.177,71495.0
2024-08-23 11:00:00,174.14,174.64,174.02,174.53,58811.0,171.1573,171.6487,171.0394,171.5406,58811.0
2024-08-23 11:30:00,174.5,174.65,173.79,173.79,68086.0,171.5111,171.6586,170.8133,170.8133,68086.0
2024-08-23 12:00:00,173.78,174.04,173.36,173.89,48625.0,170.8035,171.059,170.3907,170.9116,48625.0
2024-08-23 12:30:00,173.89,174.98,173.88,174.81,56155.0,170.9116,171.9829,170.9018,171.8158,56155.0
2024-08-23 13:00:00,174.77,175.21,174.71,175.01,60514.0,171.7765,172.209,171.7175,172.0124,60514.0
2024-08-23 13:30:00,174.99,174.99,174.13,174.36,43425.0,171.9927,171.9927,171.1475,171.3735,43425.0
2024-08-23 14:00:00,174.39,174.71,174.18,174.68,52071.0,171.403,171.7175,171.1966,171.6881,52071.0
2024-08-23 14:30:00,174.7,174.87,174.52,174.87,55573.0,171.7077,171.8748,171.5308,171.8748,55573.0
2024-08-23 15:00:00,174.82,175.12,174.38,174.88,72480.0,171.8257,172.1205,171.3932,171.8846,72480.0
2024-08-23 15:30:00,174.82,175.53,174.52,175.29,172521.0,171.8257,172.5235,171.5308,172.2876,172521.0
2024-08-26 09:30:00,176.7,177.58,176.12,176.7,87599.0,173.6735,174.5384,173.1034,173.6735,87599.0
2024-08-26 10:00:00,176.7,176.93,176.2,176.71,47305.0,173.6735,173.8995,173.182,173.6833,47305.0
2024-08-26 10:30:00,176.62,176.63,175.36,175.41,61359.0,173.5948,173.6047,172.3564,172.4055,61359.0
2024-08-26 11:00:00,175.39,175.46,173.38,173.56,63163.0,172.3859,172.4547,170.4103,170.5872,63163.0
2024-08-26 11:30:00,173.52,174.47,173.18,174.47,74591.0,170.5479,171.4816,170.2137,171.4816,74591.0
2024-08-26 12:00:00,174.47,174.57,173.91,174.27,28115.0,171.4816,171.5799,170.9312,171.2851,28115.0
2024-08-26 12:30:00,174.34,174.69,174.19,174.62,43507.0,171.3539,171.6979,171.2064,171.6291,43507.0
2024-08-26 13:00:00,174.59,174.68,173.67,173.69,83068.0,171.5996,171.6881,170.6954,170.715,83068.0
2024-08-26 13:30:00,173.64,173.64,173.1,173.63,47204.0,170.6659,170.6659,170.1351,170.656,47204.0
2024-08-26 14:00:00,173.58,173.58,172.82,172.97,48415.0,170.6069,170.6069,169.8599,170.0073,48415.0
2024-08-26 14:30:00,172.97,173.42,172.9,173.29,39035.0,170.0073,170.4496,169.9385,170.3219,39035.0
2024-08-26 15:00:00,173.26,173.65,173.12,173.62,72946.0,170.2924,170.6757,170.1548,170.6462,72946.0
2024-08-26 15:30:00,173.57,173.79,173.08,173.21,197274.0,170.5971,170.8133,170.1155,170.2432,197274.0
2024-08-27 09:30:00,172.75,172.9,171.67,171.72,90393.0,169.7911,169.9385,168.7296,168.7788,90393.0
2024-08-27 10:00:00,171.85,172.25,171.56,172.08,59589.0,168.9065,169.2997,168.6215,169.1326,59589.0
2024-08-27 10:30:00,172.02,172.04,171.28,171.79,49592.0,169.0736,169.0933,168.3463,168.8476,49592.0
2024-08-27 11:00:00,171.82,171.97,171.08,171.16,55767.0,168.877,169.0245,168.1497,168.2283,55767.0
2024-08-27 11:30:00,171.16,171.18,170.71,170.9,92495.0,168.2283,168.248,167.7861,167.9728,92495.0
2024-08-27 12:00:00,170.88,170.9,170.37,170.52,48251.0,167.9531,167.9728,167.4519,167.5993,48251.0
2024-08-27 12:30:00,170.44,170.44,169.97,170.0,62379.0,167.5207,167.5207,167.0587,167.0882,62379.0
2024-08-27 13:00:00,170.01,170.29,169.83,170.12,34686.0,167.098,167.3732,166.9211,167.2062,34686.0
2024-08-27 13:30:00,170.17,170.65,170.09,170.65,35214.0,167.2553,167.7271,167.1767,167.7271,35214.0
2024-08-27 14:00:00,170.62,170.7,170.2,170.26,31940.0,167.6976,167.7762,167.2848,167.3438,31940.0
2024-08-27 14:30:00,170.27,170.38,170.09,170.15,37130.0,167.3536,167.4617,167.1767,167.2356,37130.0
2024-08-27 15:00:00,170.12,170.85,170.11,170.69,46388.0,167.2062,167.9237,167.1963,167.7664,46388.0
2024-08-27 15:30:00,170.69,170.69,169.79,169.89,228835.0,167.7664,167.7664,166.8818,166.9801,228835.0
2024-08-28 09:30:00,169.0,170.48,168.08,170.29,102023.0,166.1053,167.56,165.2011,167.3732,102023.0
2024-08-28 10:00:00,170.24,170.56,169.84,169.85,65239.0,167.3241,167.6386,166.931,166.9408,65239.0
2024-08-28 10:30:00,169.85,171.58,169.66,171.5,63636.0,166.9408,168.6411,166.754,168.5625,63636.0
2024-08-28 11:00:00,171.55,171.95,170.81,170.87,68031.0,168.6117,169.0048,167.8843,167.9433,68031.0
2024-08-28 11:30:00,170.85,171.02,170.61,170.75,68695.0,167.9237,168.0907,167.6878,167.8254,68695.0
2024-08-28 12:00:00,170.7,170.7,169.48,169.56,78664.0,167.7762,167.7762,166.5771,166.6557,78664.0
2024-08-28 12:30:00,169.58,170.01,169.54,169.92,41813.0,166.6754,167.098,166.6361,167.0096,41813.0
2024-08-28 13:00:00,169.98,170.11,169.93,170.06,34392.0,167.0686,167.1963,167.0194,167.1472,34392.0
2024-08-28 13:30:00,170.06,170.11,169.69,169.75,39784.0,167.1472,167.1963,166.7835,166.8425,39784.0
2024-08-28 14:00:00,169.75,170.01,169.55,169.59,50258.0,166.8425,167.098,166.6459,166.6852,50258.0
2024-08-28 14:30:00,169.59,170.12,169.42,170.07,38143.0,166.6852,167.2062,166.5181,167.157,38143.0
2024-08-28 15:00:00,170.12,170.14,169.7,170.14,67573.0,167.2062,167.2258,166.7933,167.2258,67573.0
2024-08-28 15:30:00,170.17,170.67,169.86,169.93,275110.0,167.2553,167.7467,166.9506,167.0194,275110.0
2024-08-29 09:30:00,169.4,170.55,167.28,167.97,150753.0,166.4985,167.6288,164.4148,165.093,150753.0
2024-08-29 10:00:00,168.0,169.87,167.99,169.59,126713.0,165.1225,166.9604,165.1126,166.6852,126713.0
2024-08-29 10:30:00,169.66,169.66,168.21,168.73,111421.0,166.754,166.754,165.3289,165.84,111421.0
2024-08-29 11:00:00,168.66,170.16,168.66,169.96,74795.0,165.7712,167.2455,165.7712,167.0489,74795.0
2024-08-29 11:30:00,169.95,170.2,169.64,170.15,75986.0,167.0391,167.2848,166.7344,167.2356,75986.0
2024-08-29 12:00:00,170.15,170.58,169.9,170.48,70409.0,167.2356,167.6583,166.9899,167.56,70409.0
2024-08-29 12:30:00,170.5,170.85,170.03,170.76,54125.0,167.5796,167.9237,167.1177,167.8352,54125.0
2024-08-29 13:00:00,170.74,171.03,170.21,170.26,52323.0,167.8155,168.1006,167.2946,167.3438,52323.0
2024-08-29 13:30:00,170.31,170.68,170.06,170.62,55770.0,167.3929,167.7566,167.1472,167.6976,55770.0
2024-08-29 14:00:00,170.62,170.97,170.3,170.36,61468.0,167.6976,168.0416,167.3831,167.442,61468.0
2024-08-29 14:30:00,170.36,170.62,169.94,170.56,74790.0,167.442,167.6976,167.0292,167.6386,74790.0
2024-08-29 15:00:00,170.53,171.31,170.4,171.26,67647.0,167.6091,168.3758,167.4814,168.3266,67647.0
2024-08-29 15:30:00,171.25,171.53,170.31,170.99,262267.0,168.3168,168.592,167.3929,168.0613,262267.0
2024-08-30 09:30:00,170.34,174.15,169.96,172.11,129217.0,167.4224,171.1671,167.0489,169.1621,129217.0
2024-08-30 10:00:00,172.21,174.01,171.68,173.68,54983.0,169.2604,171.0295,168.7394,170.7052,54983.0
2024-08-30 10:30:00,173.68,176.73,173.58,176.33,207163.0,170.7052,173.7029,170.6069,173.3098,207163.0
2024-08-30 11:00:00,176.42,176.77,176.17,176.42,108612.0,173.3982,173.7423,173.1525,173.3982,108612.0
2024-08-30 11:30:00,176.37,176.71,176.19,176.59,56280.0,173.3491,173.6833,173.1722,173.5653,56280.0
2024-08-30 12:00:00,176.59,177.21,176.34,177.07,61566.0,173.5653,174.1747,173.3196,174.0371,61566.0
2024-08-30 12:30:00,177.06,177.48,176.53,177.13,47355.0,174.0273,174.4401,173.5064,174.0961,47355.0
2024-08-30 13:00:00,177.13,177.16,176.08,176.36,44776.0,174.0961,174.1256,173.0641,173.3393,44776.0
2024-08-30 13:30:00,176.41,176.6,176.03,176.17,31668.0,173.3884,173.5752,173.0149,173.1525,31668.0
2024-08-30 14:00:00,176.19,176.38,175.82,175.97,48813.0,173.1722,173.3589,172.8085,172.956,48813.0
2024-08-30 14:30:00,175.97,176.23,175.87,176.23,58303.0,172.956,173.2115,172.8577,173.2115,58303.0
2024-08-30 15:00:00,176.25,176.26,175.62,176.2,77774.0,173.2312,173.241,172.612,173.182,77774.0
2024-08-30 15:30:00,176.17,177.46,175.88,177.11,312718.0,173.1525,174.4204,172.8675,174.0764,312718.0
2024-09-03 09:30:00,174.53,175.65,172.8,174.33,140556.0,171.5406,172.6414,169.8403,171.344,140556.0
2024-09-03 10:00:00,174.16,174.5,172.84,173.86,122908.0,171.177,171.5111,169.8796,170.8821,122908.0
2024-09-03 10:30:00,173.78,174.25,173.23,174.16,95686.0,170.8035,171.2654,170.2629,171.177,95686.0
2024-09-03 11:00:00,174.18,175.08,174.11,174.72,63963.0,171.1966,172.0812,171.1278,171.7274,63963.0
2024-09-03 11:30:00,174.72,175.09,174.59,174.95,67496.0,171.7274,172.091,171.5996,171.9534,67496.0
2024-09-03 12:00:00,174.96,175.39,174.42,174.72,50440.0,171.9633,172.3859,171.4325,171.7274,50440.0
2024-09-03 12:30:00,174.74,174.76,173.69,173.7,74692.0,171.747,171.7667,170.715,170.7248,74692.0
2024-09-03 13:00:00,173.7,174.49,173.36,174.3,79870.0,170.7248,171.5013,170.3907,171.3146,79870.0
2024-09-03 13:30:00,174.27,174.36,173.53,173.92,57267.0,171.2851,171.3735,170.5577,170.9411,57267.0
2024-09-03 14:00:00,173.92,174.17,173.78,174.04,54032.0,170.9411,171.1868,170.8035,171.059,54032.0
2024-09-03 14:30:00,174.02,174.46,174.0,174.21,60008.0,171.0394,171.4718,171.0197,171.2261,60008.0
2024-09-03 15:00:00,174.23,174.28,173.5,174.12,99783.0,171.2458,171.2949,170.5283,171.1376,99783.0
2024-09-03 15:30:00,174.15,174.45,173.46,173.85,366782.0,171.1671,171.462,170.4889,170.8723,366782.0
2024-09-04 09:30:00,174.14,176.78,173.38,176.22,236277.0,171.1573,173.7521,170.4103,173.2017,236277.0
2024-09-04 10:00:00,176.06,176.06,173.8,173.94,122535.0,173.0444,173.0444,170.8231,170.9607,122535.0
2024-09-04 10:30:00,173.94,174.51,173.15,174.19,152739.0,170.9607,171.521,170.1843,171.2064,152739.0
2024-09-04 11:00:00,174.19,174.82,173.75,173.79,70740.0,171.2064,171.8257,170.774,170.8133,70740.0
2024-09-04 11:30:00,173.75,174.17,173.0,173.15,53624.0,170.774,171.1868,170.0368,170.1843,53624.0
2024-09-04 12:00:00,173.13,173.48,172.78,172.78,50601.0,170.1646,170.5086,169.8206,169.8206,50601.0
2024-09-04 12:30:00,172.69,173.2,172.44,172.48,44418.0,169.7321,170.2334,169.4864,169.5257,44418.0
2024-09-04 13:00:00,172.47,172.48,171.73,171.97,49281.0,169.5159,169.5257,168.7886,169.0245,49281.0
2024-09-04 13:30:00,171.92,172.33,171.72,172.14,56566.0,168.9753,169.3783,168.7788,169.1916,56566.0
2024-09-04 14:00:00,172.17,172.59,171.87,172.32,60650.0,169.221,169.6338,168.9262,169.3685,60650.0
2024-09-04 14:30:00,172.24,172.83,171.92,171.95,137385.0,169.2898,169.8697,168.9753,169.0048,137385.0
2024-09-04 15:00:00,171.92,172.39,171.43,171.93,96196.0,168.9753,169.4373,168.4937,168.9852,96196.0
2024-09-04 15:30:00,171.94,172.08,171.24,171.67,306985.0,168.995,169.1326,168.307,168.7296,306985.0
2024-09-05 09:30:00,172.66,172.86,169.73,170.37,164597.0,169.7027,169.8992,166.8228,167.4519,164597.0
2024-09-05 10:00:00,170.47,171.88,169.46,170.01,211179.0,167.5502,168.936,166.5575,167.098,211179.0
2024-09-05 10:30:00,170.14,170.98,169.94,170.17,85150.0,167.2258,168.0514,167.0292,167.2553,85150.0
2024-09-05 11:00:00,170.18,170.44,169.14,169.34,67997.0,167.2651,167.5207,166.2429,166.4395,67997.0
2024-09-05 11:30:00,169.37,169.96,169.21,169.42,79508.0,166.469,167.0489,166.3117,166.5181,79508.0
2024-09-05 12:00:00,169.39,169.9,169.1,169.72,69321.0,166.4887,166.9899,166.2036,166.813,69321.0
2024-09-05 12:30:00,169.72,169.93,169.46,169.61,44593.0,166.813,167.0194,166.5575,166.7049,44593.0
2024-09-05 13:00:00,169.64,170.15,169.61,169.94,80983.0,166.7344,167.2356,166.7049,167.0292,80983.0
2024-09-05 13:30:00,169.94,170.47,169.91,170.2,59490.0,167.0292,167.5502,166.9998,167.2848,59490.0
2024-09-05 14:00:00,170.2,170.26,169.32,169.62,69630.0,167.2848,167.3438,166.4199,166.7147,69630.0
2024-09-05 14:30:00,169.61,169.88,169.5,169.71,65415.0,166.7049,166.9703,166.5968,166.8032,65415.0
2024-09-05 15:00:00,169.67,169.67,168.66,169.09,144890.0,166.7639,166.7639,165.7712,166.1938,144890.0
2024-09-05 15:30:00,169.1,169.61,168.09,168.49,350780.0,166.2036,166.7049,165.2109,165.6041,350780.0
2024-09-06 09:30:00,168.95,170.1,168.61,169.0,73317.0,166.0562,167.1865,165.722,166.1053,73317.0
2024-09-06 10:00:00,169.0,169.08,166.82,166.88,82477.0,166.1053,166.184,163.9627,164.0217,82477.0
2024-09-06 10:30:00,166.82,167.04,165.22,165.96,167916.0,163.9627,164.1789,162.3901,163.1174,167916.0
2024-09-06 11:00:00,165.97,167.36,165.12,165.23,95449.0,163.1272,164.4934,162.2918,162.3999,95449.0
2024-09-06 11:30:00,165.25,166.09,164.8,165.25,86743.0,162.4196,163.2452,161.9773,162.4196,86743.0
2024-09-06 12:00:00,165.34,166.08,165.33,165.64,64172.0,162.508,163.2354,162.4982,162.8029,64172.0
2024-09-06 12:30:00,165.64,166.1,165.51,166.09,83312.0,162.8029,163.255,162.6751,163.2452,83312.0
2024-09-06 13:00:00,166.1,166.54,166.04,166.45,111901.0,163.255,163.6875,163.196,163.599,111901.0
2024-09-06 13:30:00,166.42,166.42,165.39,165.7,68631.0,163.5695,163.5695,162.5572,162.8619,68631.0
2024-09-06 14:00:00,165.71,165.74,165.21,165.22,53760.0,162.8717,162.9012,162.3803,162.3901,53760.0
2024-09-06 14:30:00,165.24,165.37,164.94,165.22,65321.0,162.4097,162.5375,162.1149,162.3901,65321.0
2024-09-06 15:00:00,165.25,166.19,165.23,166.0,94583.0,162.4196,163.3435,162.3999,163.1567,94583.0
2024-09-06 15:30:00,165.99,166.28,165.3,166.09,202177.0,163.1469,163.4319,162.4687,163.2452,202177.0
2024-09-09 09:30:00,167.22,167.71,165.12,165.39,169406.0,164.3558,164.8374,162.2918,162.5572,169406.0
2024-09-09 10:00:00,165.37,166.48,165.09,166.03,114096.0,162.5375,163.6285,162.2623,163.1862,114096.0
2024-09-09 10:30:00,166.05,166.49,165.41,165.41,120240.0,163.2059,163.6383,162.5768,162.5768,120240.0
2024-09-09 11:00:00,165.46,165.69,164.66,164.97,120109.0,162.626,162.852,161.8397,162.1444,120109.0
2024-09-09 11:30:00,165.02,165.72,165.02,165.2,81578.0,162.1935,162.8815,162.1935,162.3704,81578.0
2024-09-09 12:00:00,165.2,165.7,164.98,165.51,83155.0,162.3704,162.8619,162.1542,162.6751,83155.0
2024-09-09 12:30:00,165.47,165.79,164.74,165.62,90691.0,162.6358,162.9503,161.9183,162.7832,90691.0
2024-09-09 13:00:00,165.62,165.66,165.13,165.16,92429.0,162.7832,162.8225,162.3016,162.3311,92429.0
2024-09-09 13:30:00,165.16,165.16,164.42,164.95,62259.0,162.3311,162.3311,161.6038,162.1247,62259.0
2024-09-09 14:00:00,164.95,165.08,164.28,164.28,70774.0,162.1247,162.2525,161.4662,161.4662,70774.0
2024-09-09 14:30:00,164.28,165.34,164.26,165.25,103588.0,161.4662,162.508,161.4465,162.4196,103588.0
2024-09-09 15:00:00,165.22,165.42,164.41,164.53,85835.0,162.3901,162.5867,161.594,161.7119,85835.0
2024-09-09 15:30:00,164.5,164.9,162.68,163.25,605468.0,161.6824,162.0756,159.8936,160.4538,605468.0
2024-09-10 09:30:00,163.97,164.9,161.82,162.31,175768.0,161.1615,162.0756,159.0483,159.5299,175768.0
2024-09-10 10:00:00,162.23,162.69,160.66,161.08,218922.0,159.4513,159.9034,157.9082,158.321,218922.0
2024-09-10 10:30:00,160.97,162.9,160.73,161.93,171913.0,158.2129,160.1098,157.977,159.1564,171913.0
2024-09-10 11:00:00,161.85,162.88,161.57,162.37,90306.0,159.0778,160.0902,158.8026,159.5889,90306.0
2024-09-10 11:30:00,162.33,162.49,161.37,161.4,126934.0,159.5496,159.7068,158.606,158.6355,126934.0
2024-09-10 12:00:00,161.46,161.97,161.41,161.67,116544.0,158.6945,159.1958,158.6453,158.9009,116544.0
2024-09-10 12:30:00,161.6,162.1,161.52,161.85,72451.0,158.8321,159.3235,158.7535,159.0778,72451.0
2024-09-10 13:00:00,161.84,162.53,161.69,161.91,77614.0,159.068,159.7462,158.9205,159.1368,77614.0
2024-09-10 13:30:00,161.91,162.3,161.69,161.7,64578.0,159.1368,159.5201,158.9205,158.9304,64578.0
2024-09-10 14:00:00,161.69,162.36,161.69,162.27,73740.0,158.9205,159.5791,158.9205,159.4906,73740.0
2024-09-10 14:30:00,162.2,163.16,162.2,162.98,84507.0,159.4218,160.3654,159.4218,160.1885,84507.0
2024-09-10 15:00:00,162.95,163.07,162.65,162.93,72747.0,160.159,160.2769,159.8641,160.1393,72747.0
2024-09-10 15:30:00,162.92,163.7,160.17,163.53,257686.0,160.1295,160.8961,157.4266,160.729,257686.0
2024-09-11 09:30:00,163.18,163.59,159.51,159.94,140286.0,160.385,160.788,156.7779,157.2005,140286.0
2024-09-11 10:00:00,160.06,160.42,159.39,160.05,89750.0,157.3185,157.6723,156.6599,157.3086,89750.0
2024-09-11 10:30:00,160.0,160.01,158.04,158.64,217365.0,157.2595,157.2693,155.3331,155.9228,217365.0
2024-09-11 11:00:00,158.63,158.78,157.22,157.42,246472.0,155.913,156.0604,154.5271,154.7237,246472.0
2024-09-11 11:30:00,157.41,158.69,157.28,157.94,150379.0,154.7139,155.9719,154.5861,155.2348,150379.0
2024-09-11 12:00:00,157.93,158.85,157.75,157.93,76939.0,155.2249,156.1292,155.048,155.2249,76939.0
2024-09-11 12:30:00,157.97,159.09,157.96,158.32,92263.0,155.2643,156.3651,155.2544,155.6083,92263.0
2024-09-11 13:00:00,158.34,158.96,157.99,158.02,99471.0,155.6279,156.2373,155.2839,155.3134,99471.0
2024-09-11 13:30:00,157.99,159.06,157.99,158.73,99845.0,155.2839,156.3356,155.2839,156.0112,99845.0
2024-09-11 14:00:00,158.71,159.0,158.43,158.75,106352.0,155.9916,156.2766,155.7164,156.0309,106352.0
2024-09-11 14:30:00,158.78,159.61,158.75,159.05,146069.0,156.0604,156.8762,156.0309,156.3258,146069.0
2024-09-11 15:00:00,159.04,159.19,158.72,158.98,114845.0,156.3159,156.4634,156.0014,156.257,114845.0
2024-09-11 15:30:00,158.99,159.43,157.99,158.61,415496.0,156.2668,156.6993,155.2839,155.8933,415496.0
2024-09-12 09:30:00,158.61,160.43,158.58,159.02,251014.0,155.8933,157.6821,155.8638,156.2963,251014.0
2024-09-12 10:00:00,159.13,160.74,158.85,159.66,143715.0,156.4044,157.9868,156.1292,156.9253,143715.0
2024-09-12 10:30:00,159.66,160.54,159.54,160.15,135683.0,156.9253,157.7902,156.8074,157.4069,135683.0
2024-09-12 11:00:00,160.08,161.59,160.07,161.39,89582.0,157.3381,158.8223,157.3283,158.6257,89582.0
2024-09-12 11:30:00,161.39,161.39,159.97,159.99,49519.0,158.6257,158.6257,157.23,157.2497,49519.0
2024-09-12 12:00:00,159.96,160.78,159.83,160.55,66294.0,157.2202,158.0261,157.0924,157.8001,66294.0
2024-09-12 12:30:00,160.46,161.48,160.45,161.42,64086.0,157.7116,158.7141,157.7018,158.6552,64086.0
2024-09-12 13:00:00,161.47,161.64,161.05,161.56,39145.0,158.7043,158.8714,158.2915,158.7928,39145.0
2024-09-12 13:30:00,161.62,161.88,161.22,161.3,56499.0,158.8517,159.1073,158.4586,158.5372,56499.0
2024-09-12 14:00:00,161.3,161.35,160.89,161.08,59415.0,158.5372,158.5864,158.1342,158.321,59415.0
2024-09-12 14:30:00,161.09,161.35,160.74,161.29,60897.0,158.3308,158.5864,157.9868,158.5274,60897.0
2024-09-12 15:00:00,161.25,161.61,160.99,161.31,84799.0,158.4881,158.8419,158.2325,158.5471,84799.0
2024-09-12 15:30:00,161.29,161.63,160.88,161.53,251318.0,158.5274,158.8616,158.1244,158.7633,251318.0
2024-09-13 09:30:00,162.73,165.14,161.97,164.49,141273.0,159.9427,162.3115,159.1958,161.6726,141273.0
2024-09-13 10:00:00,164.64,164.64,162.96,164.09,103093.0,161.82,161.82,160.1688,161.2794,103093.0
2024-09-13 10:30:00,164.11,165.16,163.89,164.93,129333.0,161.2991,162.3311,161.0829,162.1051,129333.0
2024-09-13 11:00:00,164.99,165.22,164.29,165.1,100659.0,162.164,162.3901,161.476,162.2721,100659.0
2024-09-13 11:30:00,165.08,165.81,165.02,165.55,89771.0,162.2525,162.97,162.1935,162.7144,89771.0
2024-09-13 12:00:00,165.55,165.57,164.75,164.83,80499.0,162.7144,162.7341,161.9281,162.0068,80499.0
2024-09-13 12:30:00,164.85,165.12,164.69,164.97,61258.0,162.0264,162.2918,161.8692,162.1444,61258.0
2024-09-13 13:00:00,165.02,165.79,164.97,165.64,72858.0,162.1935,162.9503,162.1444,162.8029,72858.0
2024-09-13 13:30:00,165.64,165.8,164.83,165.0,95583.0,162.8029,162.9601,162.0068,162.1739,95583.0
2024-09-13 14:00:00,164.96,165.0,164.3,164.41,73070.0,162.1345,162.1739,161.4858,161.594,73070.0
2024-09-13 14:30:00,164.37,164.67,163.87,164.24,80031.0,161.5546,161.8495,161.0632,161.4269,80031.0
2024-09-13 15:00:00,164.17,164.3,163.62,163.63,49721.0,161.3581,161.4858,160.8175,160.8273,49721.0
2024-09-13 15:30:00,163.65,163.79,163.18,163.61,177926.0,160.847,160.9846,160.385,160.8077,177926.0
2024-09-16 09:30:00,164.83,166.09,162.32,163.12,104055.0,162.0068,163.2452,159.5398,160.3261,104055.0
2024-09-16 10:00:00,163.23,163.28,161.1,161.33,67546.0,160.4342,160.4833,158.3407,158.5667,67546.0
2024-09-16 10:30:00,161.25,161.29,160.46,160.63,60300.0,158.4881,158.5274,157.7116,157.8787,60300.0
2024-09-16 11:00:00,160.65,160.88,159.49,159.57,75971.0,157.8984,158.1244,156.7582,156.8369,75971.0
2024-09-16 11:30:00,159.61,161.05,159.45,160.67,73803.0,156.8762,158.2915,156.7189,157.918,73803.0
2024-09-16 12:00:00,160.57,160.64,159.92,160.15,49982.0,157.8197,157.8885,157.1809,157.4069,49982.0
2024-09-16 12:30:00,160.21,160.26,159.82,159.94,19215.0,157.4659,157.515,157.0826,157.2005,19215.0
2024-09-16 13:00:00,159.84,160.28,159.56,159.64,69708.0,157.1022,157.5347,156.827,156.9057,69708.0
2024-09-16 13:30:00,159.6,159.79,159.4,159.69,58765.0,156.8663,157.0531,156.6698,156.9548,58765.0
2024-09-16 14:00:00,159.63,159.67,159.05,159.29,92365.0,156.8958,156.9351,156.3258,156.5617,92365.0
2024-09-16 14:30:00,159.31,159.67,159.3,159.56,54015.0,156.5813,156.9351,156.5715,156.827,54015.0
2024-09-16 15:00:00,159.52,159.96,159.42,159.85,88655.0,156.7877,157.2202,156.6894,157.1121,88655.0
2024-09-16 15:30:00,159.83,161.31,159.71,161.04,333244.0,157.0924,158.5471,156.9745,158.2817,333244.0
2024-09-17 09:30:00,161.54,162.84,161.0,161.57,64705.0,158.7731,160.0508,158.2424,158.8026,64705.0
2024-09-17 10:00:00,161.65,163.17,161.34,162.97,58230.0,158.8812,160.3752,158.5765,160.1786,58230.0
2024-09-17 10:30:00,162.96,163.15,161.67,162.52,110497.0,160.1688,160.3555,158.9009,159.7363,110497.0
2024-09-17 11:00:00,162.53,162.72,161.94,161.94,48377.0,159.7462,159.9329,159.1663,159.1663,48377.0
2024-09-17 11:30:00,161.92,162.62,161.82,162.16,42934.0,159.1466,159.8346,159.0483,159.3825,42934.0
2024-09-17 12:00:00,162.1,162.32,161.62,162.18,31003.0,159.3235,159.5398,158.8517,159.4022,31003.0
2024-09-17 12:30:00,162.2,162.51,161.81,162.2,27650.0,159.4218,159.7265,159.0385,159.4218,27650.0
2024-09-17 13:00:00,162.28,162.57,161.95,162.38,23107.0,159.5004,159.7855,159.1761,159.5987,23107.0
2024-09-17 13:30:00,162.43,163.19,162.33,162.99,30596.0,159.6479,160.3949,159.5496,160.1983,30596.0
2024-09-17 14:00:00,162.98,163.41,162.89,163.07,36423.0,160.1885,160.6111,160.1,160.2769,36423.0
2024-09-17 14:30:00,163.08,163.31,162.63,163.21,36429.0,160.2867,160.5128,159.8444,160.4145,36429.0
2024-09-17 15:00:00,163.29,163.77,163.2,163.52,73466.0,160.4931,160.9649,160.4047,160.7192,73466.0
2024-09-17 15:30:00,163.55,163.97,163.31,163.9,229909.0,160.7487,161.1615,160.5128,161.0927,229909.0
2024-09-18 09:30:00,164.59,164.77,162.27,163.35,128209.0,161.7709,161.9478,159.4906,160.5521,128209.0
2024-09-18 10:00:00,163.35,164.23,163.1,163.31,46261.0,160.5521,161.417,160.3064,160.5128,46261.0
2024-09-18 10:30:00,163.46,164.28,162.62,163.19,52172.0,160.6602,161.4662,159.8346,160.3949,52172.0
2024-09-18 11:00:00,163.19,165.61,163.19,164.91,63942.0,160.3949,162.7734,160.3949,162.0854,63942.0
2024-09-18 11:30:00,164.98,164.98,164.37,164.8,88472.0,162.1542,162.1542,161.5546,161.9773,88472.0
2024-09-18 12:00:00,164.73,165.33,164.59,164.8,59094.0,161.9085,162.4982,161.7709,161.9773,59094.0
2024-09-18 12:30:00,164.64,165.1,164.6,164.66,64313.0,161.82,162.2721,161.7807,161.8397,64313.0
2024-09-18 13:00:00,164.72,165.16,164.63,164.9,37918.0,161.8986,162.3311,161.8102,162.0756,37918.0
2024-09-18 13:30:00,165.0,165.21,164.25,164.64,41232.0,162.1739,162.3803,161.4367,161.82,41232.0
2024-09-18 14:00:00,164.49,167.02,164.08,165.26,116982.0,161.6726,164.1593,161.2696,162.4294,116982.0
2024-09-18 14:30:00,165.25,165.64,164.44,164.73,80569.0,162.4196,162.8029,161.6234,161.9085,80569.0
2024-09-18 15:00:00,164.63,165.19,164.08,164.39,152932.0,161.8102,162.3606,161.2696,161.5743,152932.0
2024-09-18 15:30:00,164.35,165.39,163.89,164.68,457966.0,161.535,162.5572,161.0829,161.8593,457966.0
2024-09-19 09:30:00,166.55,167.66,164.81,166.1,162199.0,163.6973,164.7883,161.9871,163.255,162199.0
2024-09-19 10:00:00,166.16,167.02,165.33,166.87,84375.0,163.314,164.1593,162.4982,164.0118,84375.0
2024-09-19 10:30:00,166.94,167.18,165.93,166.52,59488.0,164.0806,164.3165,163.0879,163.6678,59488.0
2024-09-19 11:00:00,166.51,167.79,166.37,167.21,74662.0,163.658,164.9161,163.5204,164.346,74662.0
2024-09-19 11:30:00,167.15,167.36,166.76,167.18,50065.0,164.287,164.4934,163.9037,164.3165,50065.0
2024-09-19 12:00:00,167.1,167.78,167.01,167.37,31737.0,164.2379,164.9062,164.1494,164.5033,31737.0
2024-09-19 12:30:00,167.46,167.62,166.81,166.97,39213.0,164.5917,164.749,163.9528,164.1101,39213.0
2024-09-19 13:00:00,167.09,167.1,166.66,166.84,35578.0,164.2281,164.2379,163.8054,163.9823,35578.0
2024-09-19 13:30:00,166.87,168.05,166.81,167.47,58844.0,164.0118,165.1716,163.9528,164.6015,58844.0
2024-09-19 14:00:00,167.39,167.77,167.2,167.37,69775.0,164.5229,164.8964,164.3362,164.5033,69775.0
2024-09-19 14:30:00,167.35,167.71,166.95,167.06,43811.0,164.4836,164.8374,164.0905,164.1986,43811.0
2024-09-19 15:00:00,167.09,167.35,166.85,167.06,66303.0,164.2281,164.4836,163.9922,164.1986,66303.0
2024-09-19 15:30:00,167.03,167.48,166.25,166.36,243022.0,164.1691,164.6114,163.4024,163.5106,243022.0
2024-09-20 09:30:00,164.88,164.98,160.86,161.54,456636.0,162.0559,162.1542,158.1048,158.7731,456636.0
2024-09-20 10:00:00,161.37,162.19,161.13,161.77,78935.0,158.606,159.412,158.3701,158.9992,78935.0
2024-09-20 10:30:00,162.15,162.67,161.89,162.2,37131.0,159.3727,159.8838,159.1171,159.4218,37131.0
2024-09-20 11:00:00,162.21,162.85,162.1,162.43,39405.0,159.4316,160.0607,159.3235,159.6479,39405.0
2024-09-20 11:30:00,162.37,163.09,161.81,162.88,40483.0,159.5889,160.2966,159.0385,160.0902,40483.0
2024-09-20 12:00:00,162.91,163.13,162.47,163.04,47523.0,160.1196,160.3359,159.6872,160.2474,47523.0
2024-09-20 12:30:00,163.0,163.56,162.88,163.45,38880.0,160.2081,160.7585,160.0902,160.6504,38880.0
2024-09-20 13:00:00,163.52,164.15,163.34,164.08,41743.0,160.7192,161.3384,160.5423,161.2696,41743.0
2024-09-20 13:30:00,164.02,164.12,163.25,163.41,33982.0,161.2106,161.3089,160.4538,160.6111,33982.0
2024-09-20 14:00:00,163.36,163.37,162.46,162.96,57061.0,160.5619,160.5718,159.6774,160.1688,57061.0
2024-09-20 14:30:00,162.94,163.18,162.77,162.97,41615.0,160.1491,160.385,159.982,160.1786,41615.0
2024-09-20 15:00:00,163.03,163.81,162.6,163.46,88158.0,160.2376,161.0042,159.815,160.6602,88158.0
2024-09-20 15:30:00,163.35,164.47,163.04,164.37,371615.0,160.5521,161.6529,160.2474,161.5546,371615.0
2024-09-23 09:30:00,162.5,165.78,162.41,165.42,65084.0,159.7167,162.9405,159.6282,162.5867,65084.0
2024-09-23 10:00:00,165.7,166.43,165.11,166.05,37727.0,162.8619,163.5794,162.282,163.2059,37727.0
2024-09-23 10:30:00,166.05,166.25,165.45,165.7,34990.0,163.2059,163.4024,162.6161,162.8619,34990.0
2024-09-23 11:00:00,165.66,165.67,164.57,164.78,73092.0,162.8225,162.8324,161.7512,161.9576,73092.0
2024-09-23 11:30:00,164.84,164.9,164.4,164.44,58086.0,162.0166,162.0756,161.5841,161.6234,58086.0
2024-09-23 12:00:00,164.44,164.56,163.59,163.7,55954.0,161.6234,161.7414,160.788,160.8961,55954.0
2024-09-23 12:30:00,163.64,163.88,163.47,163.8,39436.0,160.8371,161.073,160.6701,160.9944,39436.0
2024-09-23 13:00:00,163.84,163.88,163.35,163.52,44049.0,161.0337,161.073,160.5521,160.7192,44049.0
2024-09-23 13:30:00,163.55,163.59,162.73,163.12,52398.0,160.7487,160.788,159.9427,160.3261,52398.0
2024-09-23 14:00:00,163.09,163.39,162.88,163.25,41829.0,160.2966,160.5914,160.0902,160.4538,41829.0
2024-09-23 14:30:00,163.22,163.35,163.05,163.25,96480.0,160.4243,160.5521,160.2573,160.4538,96480.0
2024-09-23 15:00:00,163.25,163.65,163.15,163.39,42892.0,160.4538,160.847,160.3555,160.5914,42892.0
2024-09-23 15:30:00,163.36,164.26,163.07,164.22,182160.0,160.5619,161.4465,160.2769,161.4072,182160.0
2024-09-24 09:30:00,166.19,166.62,164.99,165.28,66601.0,163.3435,163.7661,162.164,162.4491,66601.0
2024-09-24 10:00:00,165.22,165.85,164.74,164.96,32830.0,162.3901,163.0093,161.9183,162.1345,32830.0
2024-09-24 10:30:00,165.01,165.44,164.12,165.07,68602.0,162.1837,162.6063,161.3089,162.2427,68602.0
2024-09-24 11:00:00,165.03,165.03,163.94,164.42,29878.0,162.2033,162.2033,161.132,161.6038,29878.0
2024-09-24 11:30:00,164.46,164.47,163.67,163.74,54832.0,161.6431,161.6529,160.8666,160.9354,54832.0
2024-09-24 12:00:00,163.69,163.75,163.43,163.5,23999.0,160.8863,160.9453,160.6307,160.6995,23999.0
2024-09-24 12:30:00,163.44,163.75,163.33,163.54,20975.0,160.6406,160.9453,160.5325,160.7389,20975.0
2024-09-24 13:00:00,163.62,164.01,163.06,163.06,52425.0,160.8175,161.2008,160.2671,160.2671,52425.0
2024-09-24 13:30:00,163.06,163.58,162.97,163.45,47085.0,160.2671,160.7782,160.1786,160.6504,47085.0
2024-09-24 14:00:00,163.42,163.44,163.07,163.12,25457.0,160.6209,160.6406,160.2769,160.3261,25457.0
2024-09-24 14:30:00,163.12,163.2,162.77,162.94,78493.0,160.3261,160.4047,159.982,160.1491,78493.0
2024-09-24 15:00:00,162.91,163.05,162.57,162.57,90777.0,160.1196,160.2573,159.7855,159.7855,90777.0
2024-09-24 15:30:00,162.57,162.82,162.14,162.45,358998.0,159.7855,160.0312,159.3628,159.6675,358998.0
2024-09-25 09:30:00,162.05,163.28,161.45,161.76,90553.0,159.2744,160.4833,158.6847,158.9893,90553.0
2024-09-25 10:00:00,161.84,163.67,161.64,163.53,157217.0,159.068,160.8666,158.8714,160.729,157217.0
2024-09-25 10:30:00,163.67,165.69,163.64,164.22,278954.0,160.8666,162.852,160.8371,161.4072,278954.0
2024-09-25 11:00:00,164.28,164.83,163.35,163.35,165054.0,161.4662,162.0068,160.5521,160.5521,165054.0
2024-09-25 11:30:00,163.43,163.9,163.16,163.18,32240.0,160.6307,161.0927,160.3654,160.385,32240.0
2024-09-25 12:00:00,163.09,163.27,162.4,162.42,44385.0,160.2966,160.4735,159.6184,159.638,44385.0
2024-09-25 12:30:00,162.36,162.85,161.76,161.93,44350.0,159.5791,160.0607,158.9893,159.1564,44350.0
2024-09-25 13:00:00,161.9,162.33,161.85,162.21,49536.0,159.1269,159.5496,159.0778,159.4316,49536.0
2024-09-25 13:30:00,162.16,162.26,161.8,162.07,33773.0,159.3825,159.4808,159.0287,159.294,33773.0
2024-09-25 14:00:00,162.05,162.4,161.96,162.31,52524.0,159.2744,159.6184,159.1859,159.5299,52524.0
2024-09-25 14:30:00,162.3,162.59,162.08,162.11,77758.0,159.5201,159.8051,159.3039,159.3334,77758.0
2024-09-25 15:00:00,162.07,162.14,161.61,161.72,55094.0,159.294,159.3628,158.8419,158.95,55094.0
2024-09-25 15:30:00,161.71,161.93,161.28,161.66,194412.0,158.9402,159.1564,158.5176,158.8911,194412.0
2024-09-26 09:30:00,160.71,167.75,160.4,166.8,327127.0,157.9573,164.8767,157.6526,163.943,327127.0
2024-09-26 10:00:00,166.88,168.27,165.7,167.8,171034.0,164.0217,165.3878,162.8619,164.9259,171034.0
2024-09-26 10:30:00,167.92,168.57,165.8,166.28,178425.0,165.0438,165.6827,162.9601,163.4319,178425.0
2024-09-26 11:00:00,166.21,166.44,164.95,165.64,70965.0,163.3631,163.5892,162.1247,162.8029,70965.0
2024-09-26 11:30:00,165.65,165.87,164.82,165.23,66835.0,162.8127,163.029,161.9969,162.3999,66835.0
2024-09-26 12:00:00,165.24,165.39,164.52,165.05,41614.0,162.4097,162.5572,161.7021,162.223,41614.0
2024-09-26 12:30:00,165.14,166.07,164.91,165.41,81921.0,162.3115,163.2255,162.0854,162.5768,81921.0
2024-09-26 13:00:00,165.41,165.89,165.06,165.48,78054.0,162.5768,163.0486,162.2328,162.6456,78054.0
2024-09-26 13:30:00,165.5,165.58,164.48,164.57,67291.0,162.6653,162.7439,161.6628,161.7512,67291.0
2024-09-26 14:00:00,164.51,164.76,163.92,163.97,63666.0,161.6922,161.938,161.1124,161.1615,63666.0
2024-09-26 14:30:00,164.02,164.28,163.84,163.94,71928.0,161.2106,161.4662,161.0337,161.132,71928.0
2024-09-26 15:00:00,163.97,164.09,163.31,163.58,68646.0,161.1615,161.2794,160.5128,160.7782,68646.0
2024-09-26 15:30:00,163.66,163.78,162.67,163.45,387545.0,160.8568,160.9747,159.8838,160.6504,387545.0
2024-09-27 09:30:00,164.0,164.8,162.14,163.75,105788.0,161.191,161.9773,159.3628,160.9453,105788.0
2024-09-27 10:00:00,163.89,164.34,163.26,163.54,74607.0,161.0829,161.5252,160.4637,160.7389,74607.0
2024-09-27 10:30:00,163.53,164.94,163.52,164.56,39461.0,160.729,162.1149,160.7192,161.7414,39461.0
2024-09-27 11:00:00,164.56,164.69,164.05,164.38,31830.0,161.7414,161.8692,161.2401,161.5645,31830.0
2024-09-27 11:30:00,164.33,164.67,163.85,164.42,35938.0,161.5153,161.8495,161.0435,161.6038,35938.0
2024-09-27 12:00:00,164.4,164.4,163.01,163.01,44455.0,161.5841,161.5841,160.2179,160.2179,44455.0
2024-09-27 12:30:00,163.03,163.64,162.96,163.52,25642.0,160.2376,160.8371,160.1688,160.7192,25642.0
2024-09-27 13:00:00,163.52,163.66,162.47,162.73,46625.0,160.7192,160.8568,159.6872,159.9427,46625.0
2024-09-27 13:30:00,162.7,162.77,162.19,162.64,49925.0,159.9132,159.982,159.412,159.8543,49925.0
2024-09-27 14:00:00,162.58,163.31,162.46,163.07,33797.0,159.7953,160.5128,159.6774,160.2769,33797.0
2024-09-27 14:30:00,163.03,163.43,162.93,163.43,37623.0,160.2376,160.6307,160.1393,160.6307,37623.0
2024-09-27 15:00:00,163.44,163.69,163.16,163.17,52318.0,160.6406,160.8863,160.3654,160.3752,52318.0
2024-09-27 15:30:00,163.15,163.78,163.14,163.62,142547.0,160.3555,160.9747,160.3457,160.8175,142547.0
2024-09-30 09:30:00,163.25,163.88,161.62,162.28,102580.0,160.4538,161.073,158.8517,159.5004,102580.0
2024-09-30 10:00:00,162.25,163.81,162.24,163.1,78911.0,159.471,161.0042,159.4611,160.3064,78911.0
2024-09-30 10:30:00,163.06,164.2,163.06,163.63,49063.0,160.2671,161.3876,160.2671,160.8273,49063.0
2024-09-30 11:00:00,163.57,163.8,162.16,162.24,66048.0,160.7683,160.9944,159.3825,159.4611,66048.0
2024-09-30 11:30:00,162.06,162.37,161.69,161.93,67499.0,159.2842,159.5889,158.9205,159.1564,67499.0
2024-09-30 12:00:00,161.93,162.33,161.76,161.95,48984.0,159.1564,159.5496,158.9893,159.1761,48984.0
2024-09-30 12:30:00,161.95,162.41,161.85,162.27,21730.0,159.1761,159.6282,159.0778,159.4906,21730.0
2024-09-30 13:00:00,162.15,162.67,162.09,162.44,25950.0,159.3727,159.8838,159.3137,159.6577,25950.0
2024-09-30 13:30:00,162.44,162.67,162.04,162.23,35544.0,159.6577,159.8838,159.2646,159.4513,35544.0
2024-09-30 14:00:00,162.21,162.21,161.25,161.81,67401.0,159.4316,159.4316,158.4881,159.0385,67401.0
2024-09-30 14:30:00,161.76,162.29,161.43,162.17,35018.0,158.9893,159.5103,158.665,159.3923,35018.0
2024-09-30 15:00:00,162.14,162.17,161.45,162.0,50723.0,159.3628,159.3923,158.6847,159.2252,50723.0
2024-09-30 15:30:00,161.97,163.04,161.73,162.91,241559.0,159.1958,160.2474,158.9599,160.1196,241559.0
2024-10-01 09:30:00,160.7,163.6,160.61,163.5,193429.0,157.9475,160.7978,157.859,160.6995,193429.0
2024-10-01 10:00:00,163.34,164.92,162.59,164.26,195581.0,160.5423,162.0952,159.8051,161.4465,195581.0
2024-10-01 10:30:00,164.43,165.92,164.08,165.92,130404.0,161.6136,163.0781,161.2696,163.0781,130404.0
2024-10-01 11:00:00,166.0,166.75,165.27,166.46,151582.0,163.1567,163.8939,162.4392,163.6088,151582.0
2024-10-01 11:30:00,166.38,166.88,164.53,164.67,60361.0,163.5302,164.0217,161.7119,161.8495,60361.0
2024-10-01 12:00:00,164.69,165.15,164.44,164.77,62724.0,161.8692,162.3213,161.6234,161.9478,62724.0
2024-10-01 12:30:00,164.77,165.63,164.58,165.41,72490.0,161.9478,162.7931,161.761,162.5768,72490.0
2024-10-01 13:00:00,165.41,165.75,164.61,164.8,46128.0,162.5768,162.911,161.7905,161.9773,46128.0
2024-10-01 13:30:00,164.9,165.24,164.59,164.88,32671.0,162.0756,162.4097,161.7709,162.0559,32671.0
2024-10-01 14:00:00,164.9,165.27,164.57,165.04,77807.0,162.0756,162.4392,161.7512,162.2132,77807.0
2024-10-01 14:30:00,164.98,165.3,164.93,165.0,57434.0,162.1542,162.4687,162.1051,162.1739,57434.0
2024-10-01 15:00:00,165.0,165.83,164.68,165.56,43787.0,162.1739,162.9896,161.8593,162.7243,43787.0
2024-10-01 15:30:00,165.55,165.97,165.2,165.86,205612.0,162.7144,163.1272,162.3704,163.0191,205612.0
2024-10-02 09:30:00,166.39,166.64,164.22,165.74,131545.0,163.54,163.7858,161.4072,162.9012,131545.0
2024-10-02 10:00:00,165.84,166.87,165.25,166.3,57512.0,162.9995,164.0118,162.4196,163.4516,57512.0
2024-10-02 10:30:00,166.22,166.24,164.16,164.18,96385.0,163.373,163.3926,161.3482,161.3679,96385.0
2024-10-02 11:00:00,164.07,164.58,163.52,163.93,40581.0,161.2598,161.761,160.7192,161.1222,40581.0
2024-10-02 11:30:00,163.84,164.66,163.46,163.76,56511.0,161.0337,161.8397,160.6602,160.9551,56511.0
2024-10-02 12:00:00,163.68,164.1,163.47,163.61,60394.0,160.8765,161.2893,160.6701,160.8077,60394.0
2024-10-02 12:30:00,163.61,163.65,162.93,163.41,59735.0,160.8077,160.847,160.1393,160.6111,59735.0
2024-10-02 13:00:00,163.39,163.65,163.1,163.49,29622.0,160.5914,160.847,160.3064,160.6897,29622.0
2024-10-02 13:30:00,163.42,163.51,162.8,162.9,50779.0,160.6209,160.7094,160.0115,160.1098,50779.0
2024-10-02 14:00:00,162.91,163.24,162.44,162.83,95748.0,160.1196,160.444,159.6577,160.041,95748.0
2024-10-02 14:30:00,162.93,163.65,162.89,163.26,43655.0,160.1393,160.847,160.1,160.4637,43655.0
2024-10-02 15:00:00,163.3,163.97,163.23,163.8,50062.0,160.503,161.1615,160.4342,160.9944,50062.0
2024-10-02 15:30:00,163.79,165.57,163.78,165.38,209703.0,160.9846,162.7341,160.9747,162.5473,209703.0
2024-10-03 09:30:00,165.79,166.96,164.47,165.0,83845.0,162.9503,164.1003,161.6529,162.1739,83845.0
2024-10-03 10:00:00,165.07,168.28,164.75,167.46,121254.0,162.2427,165.3977,161.9281,164.5917,121254.0
2024-10-03 10:30:00,167.59,169.17,167.58,168.86,117657.0,164.7195,166.2724,164.7097,165.9677,117657.0
2024-10-03 11:00:00,168.89,169.64,168.41,169.64,82422.0,165.9972,166.7344,165.5254,166.7344,82422.0
2024-10-03 11:30:00,169.65,171.33,169.43,170.67,108343.0,166.7442,168.3954,166.528,167.7467,108343.0
2024-10-03 12:00:00,170.7,171.96,170.46,171.28,115010.0,167.7762,169.0146,167.5403,168.3463,115010.0
2024-10-03 12:30:00,171.21,172.39,171.14,172.23,36747.0,168.2775,169.4373,168.2087,169.28,36747.0
2024-10-03 13:00:00,172.31,172.31,171.5,171.55,94796.0,169.3586,169.3586,168.5625,168.6117,94796.0
2024-10-03 13:30:00,171.47,173.59,171.45,173.52,188849.0,168.533,170.6167,168.5134,170.5479,188849.0
2024-10-03 14:00:00,173.51,174.72,172.94,173.94,170121.0,170.5381,171.7274,169.9779,170.9607,170121.0
2024-10-03 14:30:00,174.15,175.63,173.87,174.87,150315.0,171.1671,172.6218,170.8919,171.8748,150315.0
2024-10-03 15:00:00,174.84,175.19,173.98,174.69,83066.0,171.8453,172.1893,171.0,171.6979,83066.0
2024-10-03 15:30:00,174.67,174.9,173.61,174.84,250497.0,171.6782,171.9043,170.6364,171.8453,250497.0
2024-10-04 09:30:00,176.35,177.64,172.27,172.78,159927.0,173.3294,174.5974,169.3193,169.8206,159927.0
2024-10-04 10:00:00,172.79,173.93,172.36,172.79,98892.0,169.8304,170.9509,169.4078,169.8304,98892.0
2024-10-04 10:30:00,172.77,173.55,171.87,172.9,88890.0,169.8108,170.5774,168.9262,169.9385,88890.0
2024-10-04 11:00:00,172.99,173.35,171.77,171.89,90253.0,170.027,170.3808,168.8279,168.9458,90253.0
2024-10-04 11:30:00,171.99,172.61,171.83,172.6,44186.0,169.0441,169.6535,168.8869,169.6437,44186.0
2024-10-04 12:00:00,172.6,172.89,172.42,172.48,48867.0,169.6437,169.9287,169.4668,169.5257,48867.0
2024-10-04 12:30:00,172.55,173.2,172.13,173.16,45321.0,169.5945,170.2334,169.1817,170.1941,45321.0
2024-10-04 13:00:00,173.16,173.44,172.23,172.41,62846.0,170.1941,170.4693,169.28,169.4569,62846.0
2024-10-04 13:30:00,172.36,172.59,171.8,171.8,50377.0,169.4078,169.6338,168.8574,168.8574,50377.0
2024-10-04 14:00:00,171.87,172.68,170.28,170.62,65188.0,168.9262,169.7223,167.3634,167.6976,65188.0
2024-10-04 14:30:00,170.78,171.54,170.71,171.35,132635.0,167.8549,168.6018,167.7861,168.4151,132635.0
2024-10-04 15:00:00,171.32,171.53,170.56,170.9,84741.0,168.3856,168.592,167.6386,167.9728,84741.0
2024-10-04 15:30:00,170.93,172.18,170.93,171.99,227377.0,168.0023,169.2309,168.0023,169.0441,227377.0
2024-10-07 09:30:00,171.22,173.5,170.92,172.49,86556.0,168.2873,170.5283,167.9925,169.5356,86556.0
2024-10-07 10:00:00,172.57,173.32,172.1,172.74,52837.0,169.6142,170.3513,169.1522,169.7813,52837.0
2024-10-07 10:30:00,172.69,173.28,172.39,172.66,43255.0,169.7321,170.312,169.4373,169.7027,43255.0
2024-10-07 11:00:00,172.74,173.87,172.74,173.56,54308.0,169.7813,170.8919,169.7813,170.5872,54308.0
2024-10-07 11:30:00,173.68,174.16,173.49,174.12,61416.0,170.7052,171.177,170.5184,171.1376,61416.0
2024-10-07 12:00:00,174.13,174.46,173.17,173.43,124182.0,171.1475,171.4718,170.2039,170.4595,124182.0
2024-10-07 12:30:00,173.49,173.8,173.16,173.59,78240.0,170.5184,170.8231,170.1941,170.6167,78240.0
2024-10-07 13:00:00,173.54,173.65,173.23,173.42,45933.0,170.5676,170.6757,170.2629,170.4496,45933.0
2024-10-07 13:30:00,173.35,173.51,172.97,173.13,35827.0,170.3808,170.5381,170.0073,170.1646,35827.0
2024-10-07 14:00:00,173.12,173.34,172.65,173.24,44714.0,170.1548,170.371,169.6928,170.2727,44714.0
2024-10-07 14:30:00,173.19,173.78,172.6,173.41,89519.0,170.2236,170.8035,169.6437,170.4398,89519.0
2024-10-07 15:00:00,173.51,173.77,173.14,173.42,67551.0,170.5381,170.7936,170.1744,170.4496,67551.0
2024-10-07 15:30:00,173.48,173.48,172.47,173.27,262757.0,170.5086,170.5086,169.5159,170.3022,262757.0
2024-10-08 09:30:00,170.77,171.02,159.24,160.61,727426.0,167.845,168.0907,156.5125,157.859,727426.0
2024-10-08 10:00:00,160.48,160.61,158.61,159.12,230103.0,157.7313,157.859,155.8933,156.3946,230103.0
2024-10-08 10:30:00,159.12,159.24,157.75,158.36,268556.0,156.3946,156.5125,155.048,155.6476,268556.0
2024-10-08 11:00:00,158.35,159.51,157.15,159.31,401758.0,155.6378,156.7779,154.4583,156.5813,401758.0
2024-10-08 11:30:00,159.36,160.44,159.0,160.41,162050.0,156.6305,157.692,156.2766,157.6625,162050.0
2024-10-08 12:00:00,160.53,160.86,159.59,159.89,116455.0,157.7804,158.1048,156.8565,157.1514,116455.0
2024-10-08 12:30:00,159.89,160.0,158.93,159.65,74323.0,157.1514,157.2595,156.2078,156.9155,74323.0
2024-10-08 13:00:00,159.74,161.96,159.65,161.91,157445.0,157.0039,159.1859,156.9155,159.1368,157445.0
2024-10-08 13:30:00,161.82,162.0,159.89,159.9,130571.0,159.0483,159.2252,157.1514,157.1612,130571.0
2024-10-08 14:00:00,159.96,160.24,159.62,160.02,98958.0,157.2202,157.4954,156.886,157.2792,98958.0
2024-10-08 14:30:00,160.02,160.86,160.02,160.52,116217.0,157.2792,158.1048,157.2792,157.7706,116217.0
2024-10-08 15:00:00,160.54,160.68,160.1,160.1,129198.0,157.7902,157.9278,157.3578,157.3578,129198.0
2024-10-08 15:30:00,160.11,160.38,159.69,159.98,451782.0,157.3676,157.633,156.9548,157.2398,451782.0
2024-10-09 09:30:00,159.0,161.2,158.4,160.31,146363.0,156.2766,158.4389,155.6869,157.5642,146363.0
2024-10-09 10:00:00,160.27,160.83,158.94,159.62,74875.0,157.5249,158.0753,156.2176,156.886,74875.0
2024-10-09 10:30:00,159.46,162.03,159.4,161.02,275517.0,156.7287,159.2547,156.6698,158.262,275517.0
2024-10-09 11:00:00,161.1,163.11,160.92,162.95,102791.0,158.3407,160.3162,158.1637,160.159,102791.0
2024-10-09 11:30:00,163.04,163.06,161.51,161.93,56765.0,160.2474,160.2671,158.7436,159.1564,56765.0
2024-10-09 12:00:00,162.0,162.41,161.85,162.32,29365.0,159.2252,159.6282,159.0778,159.5398,29365.0
2024-10-09 12:30:00,162.23,162.33,161.89,162.29,16902.0,159.4513,159.5496,159.1171,159.5103,16902.0
2024-10-09 13:00:00,162.22,162.46,161.98,162.41,40560.0,159.4415,159.6774,159.2056,159.6282,40560.0
2024-10-09 13:30:00,162.45,163.0,162.0,162.86,53685.0,159.6675,160.2081,159.2252,160.0705,53685.0
2024-10-09 14:00:00,162.81,162.99,162.45,162.49,36743.0,160.0214,160.1983,159.6675,159.7068,36743.0
2024-10-09 14:30:00,162.46,163.43,162.46,163.0,61695.0,159.6774,160.6307,159.6774,160.2081,61695.0
2024-10-09 15:00:00,162.97,163.19,162.45,162.69,54461.0,160.1786,160.3949,159.6675,159.9034,54461.0
2024-10-09 15:30:00,162.76,163.11,162.49,162.63,172815.0,159.9722,160.3162,159.7068,159.8444,172815.0
2024-10-10 09:30:00,162.58,163.89,161.95,162.85,161930.0,159.7953,161.0829,159.1761,160.0607,161930.0
2024-10-10 10:00:00,163.02,164.45,162.71,163.72,101559.0,160.2278,161.6333,159.9231,160.9158,101559.0
2024-10-10 10:30:00,163.71,164.8,163.61,164.18,37801.0,160.9059,161.9773,160.8077,161.3679,37801.0
2024-10-10 11:00:00,164.18,164.44,163.61,164.03,47685.0,161.3679,161.6234,160.8077,161.2205,47685.0
2024-10-10 11:30:00,164.02,164.75,163.96,164.61,27341.0,161.2106,161.9281,161.1517,161.7905,27341.0
2024-10-10 12:00:00,164.65,165.37,164.57,165.37,48251.0,161.8298,162.5375,161.7512,162.5375,48251.0
2024-10-10 12:30:00,165.42,166.13,165.25,165.92,90059.0,162.5867,163.2845,162.4196,163.0781,90059.0
2024-10-10 13:00:00,165.91,166.54,165.72,166.49,59015.0,163.0683,163.6875,162.8815,163.6383,59015.0
2024-10-10 13:30:00,166.51,167.2,166.48,167.05,81008.0,163.658,164.3362,163.6285,164.1887,81008.0
2024-10-10 14:00:00,167.05,167.24,166.55,166.74,54133.0,164.1887,164.3755,163.6973,163.884,54133.0
2024-10-10 14:30:00,166.73,166.81,166.17,166.44,38470.0,163.8742,163.9528,163.3238,163.5892,38470.0
2024-10-10 15:00:00,166.45,166.83,165.87,165.88,66326.0,163.599,163.9725,163.029,163.0388,66326.0
2024-10-10 15:30:00,165.84,165.89,164.75,164.85,293307.0,162.9995,163.0486,161.9281,162.0264,293307.0
2024-10-11 09:30:00,164.01,166.0,163.4,165.54,69624.0,161.2008,163.1567,160.6013,162.7046,69624.0
2024-10-11 10:00:00,165.45,166.78,164.95,166.59,113182.0,162.6161,163.9234,162.1247,163.7366,113182.0
2024-10-11 10:30:00,166.73,166.85,166.25,166.42,78832.0,163.8742,163.9922,163.4024,163.5695,78832.0
2024-10-11 11:00:00,166.53,166.59,165.29,165.79,48681.0,163.6776,163.7366,162.4589,162.9503,48681.0
2024-10-11 11:30:00,165.79,165.89,165.25,165.3,23318.0,162.9503,163.0486,162.4196,162.4687,23318.0
2024-10-11 12:00:00,165.29,165.49,165.05,165.45,25422.0,162.4589,162.6555,162.223,162.6161,25422.0
2024-10-11 12:30:00,165.4,165.93,165.38,165.56,29058.0,162.567,163.0879,162.5473,162.7243,29058.0
2024-10-11 13:00:00,165.53,165.63,165.29,165.58,27048.0,162.6948,162.7931,162.4589,162.7439,27048.0
2024-10-11 13:30:00,165.57,165.89,165.51,165.55,33312.0,162.7341,163.0486,162.6751,162.7144,33312.0
2024-10-11 14:00:00,165.55,165.92,165.35,165.72,26288.0,162.7144,163.0781,162.5179,162.8815,26288.0
2024-10-11 14:30:00,165.67,165.83,165.53,165.72,37616.0,162.8324,162.9896,162.6948,162.8815,37616.0
2024-10-11 15:00:00,165.71,165.86,165.34,165.86,49288.0,162.8717,163.0191,162.508,163.0191,49288.0
2024-10-11 15:30:00,165.85,165.86,164.23,164.27,254393.0,163.0093,163.0191,161.417,161.4564,254393.0
2024-10-14 09:30:00,162.65,163.87,162.05,162.77,105447.0,159.8641,161.0632,159.2744,159.982,105447.0
2024-10-14 10:00:00,162.86,163.28,162.18,162.49,72262.0,160.0705,160.4833,159.4022,159.7068,72262.0
2024-10-14 10:30:00,162.64,163.69,162.37,163.13,82731.0,159.8543,160.8863,159.5889,160.3359,82731.0
2024-10-14 11:00:00,163.04,163.27,162.68,163.13,52974.0,160.2474,160.4735,159.8936,160.3359,52974.0
2024-10-14 11:30:00,163.13,163.39,162.7,163.23,43457.0,160.3359,160.5914,159.9132,160.4342,43457.0
2024-10-14 12:00:00,163.25,163.62,163.2,163.44,28190.0,160.4538,160.8175,160.4047,160.6406,28190.0
2024-10-14 12:30:00,163.34,163.45,163.07,163.31,26071.0,160.5423,160.6504,160.2769,160.5128,26071.0
2024-10-14 13:00:00,163.33,163.33,162.89,163.08,29532.0,160.5325,160.5325,160.1,160.2867,29532.0
2024-10-14 13:30:00,163.11,163.29,162.9,162.9,28757.0,160.3162,160.4931,160.1098,160.1098,28757.0
2024-10-14 14:00:00,162.94,163.36,162.8,163.13,29168.0,160.1491,160.5619,160.0115,160.3359,29168.0
2024-10-14 14:30:00,163.17,163.34,162.75,163.0,39296.0,160.3752,160.5423,159.9624,160.2081,39296.0
2024-10-14 15:00:00,163.03,163.03,162.72,162.77,57160.0,160.2376,160.2376,159.9329,159.982,57160.0
2024-10-14 15:30:00,162.79,163.24,162.43,162.5,277733.0,160.0017,160.444,159.6479,159.7167,277733.0
2024-10-15 09:30:00,157.94,158.98,157.47,158.64,253447.0,155.2348,156.257,154.7728,155.9228,253447.0
2024-10-15 10:00:00,158.64,159.8,158.61,158.85,122943.0,155.9228,157.0629,155.8933,156.1292,122943.0
2024-10-15 10:30:00,158.94,159.19,158.27,158.75,75683.0,156.2176,156.4634,155.5591,156.0309,75683.0
2024-10-15 11:00:00,158.68,159.29,158.25,158.52,77187.0,155.9621,156.5617,155.5395,155.8048,77187.0
2024-10-15 11:30:00,158.47,158.75,158.28,158.32,45575.0,155.7557,156.0309,155.569,155.6083,45575.0
2024-10-15 12:00:00,158.3,158.99,158.25,158.97,49235.0,155.5886,156.2668,155.5395,156.2471,49235.0
2024-10-15 12:30:00,158.91,159.0,158.33,158.47,54376.0,156.1882,156.2766,155.6181,155.7557,54376.0
2024-10-15 13:00:00,158.48,158.54,158.1,158.38,61542.0,155.7655,155.8245,155.392,155.6672,61542.0
2024-10-15 13:30:00,158.37,158.68,158.13,158.26,53256.0,155.6574,155.9621,155.4215,155.5493,53256.0
2024-10-15 14:00:00,158.27,158.55,158.09,158.28,60661.0,155.5591,155.8343,155.3822,155.569,60661.0
2024-10-15 14:30:00,158.27,158.69,158.13,158.2,54455.0,155.5591,155.9719,155.4215,155.4903,54455.0
2024-10-15 15:00:00,158.15,158.51,157.66,157.71,72729.0,155.4412,155.795,154.9596,155.0087,72729.0
2024-10-15 15:30:00,157.7,157.89,156.81,157.02,345487.0,154.9989,155.1856,154.1241,154.3305,345487.0
2024-10-16 09:30:00,157.43,158.8,157.43,158.06,88020.0,154.7335,156.08,154.7335,155.3527,88020.0
2024-10-16 10:00:00,158.14,158.33,157.55,157.73,48764.0,155.4314,155.6181,154.8515,155.0284,48764.0
2024-10-16 10:30:00,157.68,158.31,157.68,158.31,37506.0,154.9792,155.5984,154.9792,155.5984,37506.0
2024-10-16 11:00:00,158.21,158.27,157.01,157.69,41929.0,155.5002,155.5591,154.3207,154.9891,41929.0
2024-10-16 11:30:00,157.73,158.0,157.32,157.89,37728.0,155.0284,155.2937,154.6254,155.1856,37728.0
2024-10-16 12:00:00,157.94,158.06,157.43,157.45,45092.0,155.2348,155.3527,154.7335,154.7532,45092.0
2024-10-16 12:30:00,157.46,157.82,157.41,157.6,70526.0,154.763,155.1168,154.7139,154.9006,70526.0
2024-10-16 13:00:00,157.59,158.13,157.48,158.02,53589.0,154.8908,155.4215,154.7827,155.3134,53589.0
2024-10-16 13:30:00,158.06,158.08,157.45,157.8,60743.0,155.3527,155.3724,154.7532,155.0972,60743.0
2024-10-16 14:00:00,157.84,158.25,157.68,158.23,52643.0,155.1365,155.5395,154.9792,155.5198,52643.0
2024-10-16 14:30:00,158.23,158.26,157.58,157.85,126091.0,155.5198,155.5493,154.8809,155.1463,126091.0
2024-10-16 15:00:00,157.89,158.15,157.44,158.06,69627.0,155.1856,155.4412,154.7433,155.3527,69627.0
2024-10-16 15:30:00,158.09,158.21,157.78,157.97,154033.0,155.3822,155.5002,155.0775,155.2643,154033.0
2024-10-17 09:30:00,158.42,159.78,157.36,158.5,160320.0,155.7066,157.0433,154.6647,155.7852,160320.0
2024-10-17 10:00:00,158.46,159.12,158.39,158.65,63355.0,155.7459,156.3946,155.6771,155.9326,63355.0
2024-10-17 10:30:00,158.63,159.06,157.95,158.19,80077.0,155.913,156.3356,155.2446,155.4805,80077.0
2024-10-17 11:00:00,158.18,158.76,157.38,157.73,75105.0,155.4707,156.0407,154.6844,155.0284,75105.0
2024-10-17 11:30:00,157.69,158.24,157.25,158.08,65824.0,154.9891,155.5296,154.5566,155.3724,65824.0
2024-10-17 12:00:00,158.02,158.19,157.83,158.1,26124.0,155.3134,155.4805,155.1267,155.392,26124.0
2024-10-17 12:30:00,158.03,158.54,157.88,158.49,45764.0,155.3232,155.8245,155.1758,155.7754,45764.0
2024-10-17 13:00:00,158.35,158.67,157.85,158.15,21995.0,155.6378,155.9523,155.1463,155.4412,21995.0
2024-10-17 13:30:00,158.16,158.22,157.75,157.89,21799.0,155.451,155.51,155.048,155.1856,21799.0
2024-10-17 14:00:00,157.89,158.36,157.88,158.27,28654.0,155.1856,155.6476,155.1758,155.5591,28654.0
2024-10-17 14:30:00,158.22,158.41,158.15,158.27,31377.0,155.51,155.6967,155.4412,155.5591,31377.0
2024-10-17 15:00:00,158.26,158.69,158.22,158.63,39650.0,155.5493,155.9719,155.51,155.913,39650.0
2024-10-17 15:30:00,158.63,158.66,157.96,158.3,243570.0,155.913,155.9424,155.2544,155.5886,243570.0
2024-10-18 09:30:00,158.2,159.22,157.59,157.89,158144.0,155.4903,156.4929,154.8908,155.1856,158144.0
2024-10-18 10:00:00,157.92,158.13,156.95,157.36,59569.0,155.2151,155.4215,154.2617,154.6647,59569.0
2024-10-18 10:30:00,157.39,157.85,157.19,157.8,80548.0,154.6942,155.1463,154.4976,155.0972,80548.0
2024-10-18 11:00:00,157.74,157.82,157.22,157.81,70884.0,155.0382,155.1168,154.5271,155.107,70884.0
2024-10-18 11:30:00,157.86,158.69,157.77,158.62,35241.0,155.1561,155.9719,155.0677,155.9031,35241.0
2024-10-18 12:00:00,158.62,159.16,158.43,158.95,46866.0,155.9031,156.4339,155.7164,156.2275,46866.0
2024-10-18 12:30:00,158.84,158.85,157.86,157.95,24407.0,156.1194,156.1292,155.1561,155.2446,24407.0
2024-10-18 13:00:00,158.05,158.17,157.69,157.95,119263.0,155.3429,155.4608,154.9891,155.2446,119263.0
2024-10-18 13:30:00,157.96,158.27,157.66,157.95,83917.0,155.2544,155.5591,154.9596,155.2446,83917.0
2024-10-18 14:00:00,157.95,158.41,157.77,158.18,58093.0,155.2446,155.6967,155.0677,155.4707,58093.0
2024-10-18 14:30:00,158.13,158.13,157.79,157.84,33574.0,155.4215,155.4215,155.0873,155.1365,33574.0
2024-10-18 15:00:00,157.87,158.22,157.59,157.69,58550.0,155.166,155.51,154.8908,154.9891,58550.0
2024-10-18 15:30:00,157.7,158.33,157.49,158.26,231129.0,154.9989,155.6181,154.7925,155.5493,231129.0
2024-10-21 09:30:00,158.79,159.04,157.4,157.45,92248.0,156.0702,156.3159,154.704,154.7532,92248.0
2024-10-21 10:00:00,157.41,157.62,156.61,156.86,70076.0,154.7139,154.9203,153.9276,154.1733,70076.0
2024-10-21 10:30:00,156.83,157.57,156.83,157.2,56633.0,154.1438,154.8711,154.1438,154.5075,56633.0
2024-10-21 11:00:00,157.2,157.2,156.53,156.82,39209.0,154.5075,154.5075,153.8489,154.134,39209.0
2024-10-21 11:30:00,156.86,157.01,156.53,156.59,32605.0,154.1733,154.3207,153.8489,153.9079,32605.0
2024-10-21 12:00:00,156.56,156.64,156.16,156.43,51018.0,153.8784,153.957,153.4853,153.7506,51018.0
2024-10-21 12:30:00,156.38,156.67,156.2,156.46,71650.0,153.7015,153.9865,153.5246,153.7801,71650.0
2024-10-21 13:00:00,156.47,157.06,156.44,157.06,34738.0,153.79,154.3698,153.7605,154.3698,34738.0
2024-10-21 13:30:00,157.08,157.39,156.48,156.78,63468.0,154.3895,154.6942,153.7998,154.0946,63468.0
2024-10-21 14:00:00,156.7,156.89,156.28,156.84,34504.0,154.016,154.2028,153.6032,154.1536,34504.0
2024-10-21 14:30:00,156.79,157.22,156.69,156.76,31842.0,154.1045,154.5271,154.0062,154.075,31842.0
2024-10-21 15:00:00,156.76,156.95,156.56,156.86,39344.0,154.075,154.2617,153.8784,154.1733,39344.0
2024-10-21 15:30:00,156.86,157.2,156.56,156.98,204449.0,154.1733,154.5075,153.8784,154.2912,204449.0
2024-10-22 09:30:00,157.5,158.08,156.75,157.92,97188.0,154.8023,155.3724,154.0652,155.2151,97188.0
2024-10-22 10:00:00,157.74,157.93,156.89,157.15,54446.0,155.0382,155.2249,154.2028,154.4583,54446.0
2024-10-22 10:30:00,157.12,158.0,157.06,157.9,52766.0,154.4288,155.2937,154.3698,155.1955,52766.0
2024-10-22 11:00:00,157.85,158.39,157.27,158.12,59812.0,155.1463,155.6771,154.5763,155.4117,59812.0
2024-10-22 11:30:00,158.11,158.25,157.76,157.79,42923.0,155.4019,155.5395,155.0579,155.0873,42923.0
2024-10-22 12:00:00,157.76,158.37,157.64,158.37,64776.0,155.0579,155.6574,154.9399,155.6574,64776.0
2024-10-22 12:30:00,158.33,158.57,157.76,157.76,66417.0,155.6181,155.854,155.0579,155.0579,66417.0
2024-10-22 13:00:00,157.76,158.09,157.76,157.93,40507.0,155.0579,155.3822,155.0579,155.2249,40507.0
2024-10-22 13:30:00,157.95,158.19,157.91,158.17,54907.0,155.2446,155.4805,155.2053,155.4608,54907.0
2024-10-22 14:00:00,158.13,158.5,157.86,158.35,34167.0,155.4215,155.7852,155.1561,155.6378,34167.0
2024-10-22 14:30:00,158.46,158.56,158.19,158.21,46149.0,155.7459,155.8442,155.4805,155.5002,46149.0
2024-10-22 15:00:00,158.18,158.27,157.92,157.92,32915.0,155.4707,155.5591,155.2151,155.2151,32915.0
2024-10-22 15:30:00,157.96,158.38,157.71,158.27,121329.0,155.2544,155.6672,155.0087,155.5591,121329.0
2024-10-23 09:30:00,157.0,158.63,155.22,156.2,119904.0,154.3109,155.913,152.5614,153.5246,119904.0
2024-10-23 10:00:00,156.17,156.35,155.64,155.79,62336.0,153.4951,153.672,152.9742,153.1216,62336.0
2024-10-23 10:30:00,155.74,155.74,153.75,154.68,165776.0,153.0725,153.0725,151.1165,152.0306,165776.0
2024-10-23 11:00:00,154.55,154.62,153.83,153.93,97403.0,151.9028,151.9716,151.1952,151.2935,97403.0
2024-10-23 11:30:00,153.93,154.57,153.88,154.41,95960.0,151.2935,151.9225,151.2443,151.7652,95960.0
2024-10-23 12:00:00,154.36,154.41,153.56,153.68,47887.0,151.7161,151.7652,150.9298,151.0477,47887.0
2024-10-23 12:30:00,153.7,154.04,153.45,153.45,69050.0,151.0674,151.4016,150.8217,150.8217,69050.0
2024-10-23 13:00:00,153.42,153.61,153.22,153.55,52651.0,150.7922,150.9789,150.5956,150.92,52651.0
2024-10-23 13:30:00,153.55,153.58,152.96,153.04,57847.0,150.92,150.9495,150.3401,150.4187,57847.0
2024-10-23 14:00:00,153.08,153.08,152.42,152.6,95577.0,150.458,150.458,149.8093,149.9862,95577.0
2024-10-23 14:30:00,152.6,153.22,152.55,153.12,165242.0,149.9862,150.5956,149.9371,150.4973,165242.0
2024-10-23 15:00:00,153.1,153.11,152.38,152.47,70951.0,150.4777,150.4875,149.77,149.8585,70951.0
2024-10-23 15:30:00,152.48,154.29,152.43,153.75,439096.0,149.8683,151.6473,149.8192,151.1165,439096.0
2024-10-24 09:30:00,154.5,154.72,152.46,152.69,108958.0,151.8537,152.0699,149.8486,150.0747,108958.0
2024-10-24 10:00:00,152.68,153.03,152.13,152.42,68875.0,150.0649,150.4089,149.5243,149.8093,68875.0
2024-10-24 10:30:00,152.34,153.24,151.86,153.24,65338.0,149.7307,150.6153,149.2589,150.6153,65338.0
2024-10-24 11:00:00,153.28,153.76,152.73,153.59,96194.0,150.6546,151.1264,150.114,150.9593,96194.0
2024-10-24 11:30:00,153.62,153.93,153.29,153.41,75188.0,150.9888,151.2935,150.6644,150.7824,75188.0
2024-10-24 12:00:00,153.41,153.65,152.94,153.64,31125.0,150.7824,151.0183,150.3204,151.0084,31125.0
2024-10-24 12:30:00,153.55,153.89,153.55,153.6,27391.0,150.92,151.2541,150.92,150.9691,27391.0
2024-10-24 13:00:00,153.59,153.75,153.14,153.6,27191.0,150.9593,151.1165,150.517,150.9691,27191.0
2024-10-24 13:30:00,153.55,153.59,152.54,152.61,33896.0,150.92,150.9593,149.9273,149.9961,33896.0
2024-10-24 14:00:00,152.61,152.88,152.46,152.63,19039.0,149.9961,150.2614,149.8486,150.0157,19039.0
2024-10-24 14:30:00,152.58,152.83,152.21,152.77,39987.0,149.9666,150.2123,149.6029,150.1533,39987.0
2024-10-24 15:00:00,152.75,153.19,152.63,153.13,35195.0,150.1337,150.5661,150.0157,150.5072,35195.0
2024-10-24 15:30:00,153.07,153.46,152.78,152.89,154615.0,150.4482,150.8315,150.1632,150.2713,154615.0
2024-10-25 09:30:00,154.28,154.61,152.9,153.35,70601.0,151.6375,151.9618,150.2811,150.7234,70601.0
2024-10-25 10:00:00,153.36,154.26,153.15,153.95,48921.0,150.7332,151.6178,150.5268,151.3131,48921.0
2024-10-25 10:30:00,153.86,154.1,153.12,153.2,23549.0,151.2247,151.4605,150.4973,150.576,23549.0
2024-10-25 11:00:00,153.22,153.42,152.68,153.22,31930.0,150.5956,150.7922,150.0649,150.5956,31930.0
2024-10-25 11:30:00,153.19,153.25,152.31,152.42,15166.0,150.5661,150.6251,149.7012,149.8093,15166.0
2024-10-25 12:00:00,152.36,152.43,151.93,152.39,27508.0,149.7504,149.8192,149.3277,149.7798,27508.0
2024-10-25 12:30:00,152.36,152.62,152.24,152.56,32164.0,149.7504,150.0059,149.6324,149.9469,32164.0
2024-10-25 13:00:00,152.49,152.56,151.96,152.11,27677.0,149.8781,149.9469,149.3572,149.5046,27677.0
2024-10-25 13:30:00,152.11,152.55,152.1,152.34,29953.0,149.5046,149.9371,149.4948,149.7307,29953.0
2024-10-25 14:00:00,152.3,152.8,152.12,152.69,19596.0,149.6914,150.1828,149.5145,150.0747,19596.0
2024-10-25 14:30:00,152.67,152.74,152.31,152.32,21121.0,150.055,150.1238,149.7012,149.711,21121.0
2024-10-25 15:00:00,152.33,152.72,152.33,152.55,24533.0,149.7209,150.1042,149.7209,149.9371,24533.0
2024-10-25 15:30:00,152.53,152.63,152.18,152.42,117794.0,149.9174,150.0157,149.5734,149.8093,117794.0
2024-10-28 09:30:00,150.0,150.94,148.29,150.11,201238.0,147.4308,148.3547,145.7501,147.5389,201238.0
2024-10-28 10:00:00,150.14,151.0,150.1,150.4,85675.0,147.5684,148.4136,147.5291,147.8239,85675.0
2024-10-28 10:30:00,150.41,150.84,149.67,150.84,91545.0,147.8338,148.2564,147.1064,148.2564,91545.0
2024-10-28 11:00:00,150.74,151.14,150.15,150.24,86326.0,148.1581,148.5512,147.5782,147.6667,86326.0
2024-10-28 11:30:00,150.23,150.67,150.09,150.58,37359.0,147.6568,148.0893,147.5192,148.0008,37359.0
2024-10-28 12:00:00,150.64,151.07,150.44,150.82,40734.0,148.0598,148.4824,147.8632,148.2367,40734.0
2024-10-28 12:30:00,150.85,151.07,150.68,150.97,64779.0,148.2662,148.4824,148.0991,148.3842,64779.0
2024-10-28 13:00:00,150.98,151.43,150.85,151.08,92766.0,148.394,148.8363,148.2662,148.4923,92766.0
2024-10-28 13:30:00,151.06,151.42,150.74,150.91,65270.0,148.4726,148.8265,148.1581,148.3252,65270.0
2024-10-28 14:00:00,150.9,151.01,150.73,150.78,74824.0,148.3154,148.4235,148.1483,148.1974,74824.0
2024-10-28 14:30:00,150.82,151.38,150.75,151.14,57942.0,148.2367,148.7871,148.1679,148.5512,57942.0
2024-10-28 15:00:00,151.11,151.39,150.75,151.35,59774.0,148.5218,148.797,148.1679,148.7577,59774.0
2024-10-28 15:30:00,151.34,151.54,150.97,151.07,284905.0,148.7478,148.9444,148.3842,148.4824,284905.0
2024-10-29 09:30:00,150.58,150.67,147.57,148.03,130934.0,148.0008,148.0893,145.0424,145.4945,130934.0
2024-10-29 10:00:00,148.28,148.77,147.86,148.53,115806.0,145.7402,146.2218,145.3274,145.986,115806.0
2024-10-29 10:30:00,148.52,149.24,148.26,148.84,89123.0,145.9761,146.6838,145.7206,146.2906,89123.0
2024-10-29 11:00:00,148.84,148.98,147.84,147.96,102653.0,146.2906,146.4282,145.3078,145.4257,102653.0
2024-10-29 11:30:00,148.01,148.18,147.74,148.05,62969.0,145.4749,145.6419,145.2095,145.5142,62969.0
2024-10-29 12:00:00,148.01,148.04,146.86,146.92,114115.0,145.4749,145.5043,144.3446,144.4035,114115.0
2024-10-29 12:30:00,146.85,147.2,145.81,145.94,143054.0,144.3347,144.6787,143.3125,143.4403,143054.0
2024-10-29 13:00:00,145.94,146.33,145.88,146.1,66354.0,143.4403,143.8236,143.3813,143.5976,66354.0
2024-10-29 13:30:00,146.11,146.12,145.53,145.91,81689.0,143.6074,143.6172,143.0373,143.4108,81689.0
2024-10-29 14:00:00,145.88,145.88,145.4,145.64,52974.0,143.3813,143.3813,142.9096,143.1455,52974.0
2024-10-29 14:30:00,145.65,145.75,144.98,145.18,143980.0,143.1553,143.2536,142.4968,142.6933,143980.0
2024-10-29 15:00:00,145.18,145.48,144.9,145.05,121952.0,142.6933,142.9882,142.4181,142.5656,121952.0
2024-10-29 15:30:00,145.04,145.81,144.92,145.34,305544.0,142.5557,143.3125,142.4378,142.8506,305544.0
2024-10-30 09:30:00,145.23,146.4,144.27,146.03,178802.0,142.7425,143.8924,141.7989,143.5288,178802.0
2024-10-30 10:00:00,146.11,146.32,145.33,145.68,71573.0,143.6074,143.8138,142.8408,143.1848,71573.0
2024-10-30 10:30:00,145.91,146.29,145.6,145.64,101334.0,143.4108,143.7843,143.1061,143.1455,101334.0
2024-10-30 11:00:00,145.76,145.85,145.0,145.52,81905.0,143.2634,143.3519,142.5164,143.0275,81905.0
2024-10-30 11:30:00,145.54,146.44,145.38,145.41,77254.0,143.0472,143.9318,142.8899,142.9194,77254.0
2024-10-30 12:00:00,145.47,145.75,145.25,145.28,39643.0,142.9784,143.2536,142.7621,142.7916,39643.0
2024-10-30 12:30:00,145.19,145.22,144.78,144.83,124285.0,142.7032,142.7326,142.3002,142.3493,124285.0
2024-10-30 13:00:00,144.89,145.33,144.73,144.78,66982.0,142.4083,142.8408,142.251,142.3002,66982.0
2024-10-30 13:30:00,144.78,145.74,144.52,145.2,69085.0,142.3002,143.2437,142.0446,142.713,69085.0
2024-10-30 14:00:00,145.24,145.71,145.24,145.39,54984.0,142.7523,143.2143,142.7523,142.8997,54984.0
2024-10-30 14:30:00,145.38,145.45,144.89,145.08,64830.0,142.8899,142.9587,142.4083,142.595,64830.0
2024-10-30 15:00:00,145.03,145.16,144.67,144.92,49180.0,142.5459,142.6737,142.1921,142.4378,49180.0
2024-10-30 15:30:00,144.98,145.14,144.48,144.81,197843.0,142.4968,142.654,142.0053,142.3297,197843.0
2024-10-31 09:30:00,145.97,146.63,145.18,146.06,104548.0,143.4698,144.1185,142.6933,143.5583,104548.0
2024-10-31 10:00:00,145.92,146.57,145.56,145.82,55753.0,143.4207,144.0595,143.0668,143.3224,55753.0
2024-10-31 10:30:00,145.74,146.04,145.37,145.49,40837.0,143.2437,143.5386,142.8801,142.998,40837.0
2024-10-31 11:00:00,145.42,145.83,145.07,145.65,51968.0,142.9292,143.3322,142.5852,143.1553,51968.0
2024-10-31 11:30:00,145.66,145.68,145.08,145.38,51878.0,143.1651,143.1848,142.595,142.8899,51878.0
2024-10-31 12:00:00,145.33,145.77,144.89,145.11,82138.0,142.8408,143.2732,142.4083,142.6245,82138.0
2024-10-31 12:30:00,145.05,145.66,144.99,145.34,62730.0,142.5656,143.1651,142.5066,142.8506,62730.0
2024-10-31 13:00:00,145.29,145.71,145.14,145.31,91114.0,142.8014,143.2143,142.654,142.8211,91114.0
2024-10-31 13:30:00,145.31,145.47,144.69,145.07,55160.0,142.8211,142.9784,142.2117,142.5852,55160.0
2024-10-31 14:00:00,144.99,145.85,144.95,145.81,85856.0,142.5066,143.3519,142.4673,143.3125,85856.0
2024-10-31 14:30:00,145.77,146.29,145.47,146.08,83832.0,143.2732,143.7843,142.9784,143.5779,83832.0
2024-10-31 15:00:00,146.07,146.61,145.95,146.17,77880.0,143.5681,144.0988,143.4501,143.6664,77880.0
2024-10-31 15:30:00,146.17,146.24,145.42,145.43,228383.0,143.6664,143.7352,142.9292,142.9391,228383.0
2024-11-01 09:30:00,146.4,147.48,145.61,146.0,57366.0,143.8924,144.9539,143.116,143.4993,57366.0
2024-11-01 10:00:00,146.01,146.49,145.3,146.25,58695.0,143.5091,143.9809,142.8113,143.745,58695.0
2024-11-01 10:30:00,146.18,146.18,144.94,145.09,56053.0,143.6762,143.6762,142.4574,142.6049,56053.0
2024-11-01 11:00:00,145.21,145.44,144.71,144.78,47223.0,142.7228,142.9489,142.2314,142.3002,47223.0
2024-11-01 11:30:00,144.78,144.86,144.38,144.38,39328.0,142.3002,142.3788,141.907,141.907,39328.0
2024-11-01 12:00:00,144.49,144.78,143.95,144.12,37423.0,142.0152,142.3002,141.4844,141.6515,37423.0
2024-11-01 12:30:00,144.16,144.28,143.63,143.89,43511.0,141.6908,141.8087,141.1699,141.4254,43511.0
2024-11-01 13:00:00,143.89,143.95,143.54,143.7,44456.0,141.4254,141.4844,141.0814,141.2387,44456.0
2024-11-01 13:30:00,143.72,143.77,143.05,143.3,78626.0,141.2583,141.3075,140.5998,140.8455,78626.0
2024-11-01 14:00:00,143.22,143.49,142.84,142.94,61440.0,140.7669,141.0323,140.3934,140.4917,61440.0
2024-11-01 14:30:00,142.99,143.47,142.94,143.39,44648.0,140.5408,141.0126,140.4917,140.934,44648.0
2024-11-01 15:00:00,143.39,143.56,143.12,143.34,63302.0,140.934,141.1011,140.6686,140.8848,63302.0
2024-11-01 15:30:00,143.34,143.58,142.83,143.16,207028.0,140.8848,141.1207,140.3836,140.7079,207028.0
2024-11-04 09:30:00,143.72,146.38,143.4,145.9,111181.0,141.2583,143.8728,140.9438,143.401,111181.0
2024-11-04 10:00:00,145.86,146.11,145.35,145.9,114400.0,143.3617,143.6074,142.8604,143.401,114400.0
2024-11-04 10:30:00,145.93,146.37,145.87,146.13,80587.0,143.4305,143.8629,143.3715,143.6271,80587.0
2024-11-04 11:00:00,146.11,146.11,145.09,145.11,72916.0,143.6074,143.6074,142.6049,142.6245,72916.0
2024-11-04 11:30:00,145.11,145.35,144.82,145.01,37623.0,142.6245,142.8604,142.3395,142.5262,37623.0
2024-11-04 12:00:00,144.96,145.46,144.75,145.34,52301.0,142.4771,142.9685,142.2707,142.8506,52301.0
2024-11-04 12:30:00,145.36,145.37,144.82,145.0,51993.0,142.8702,142.8801,142.3395,142.5164,51993.0
2024-11-04 13:00:00,145.0,145.18,144.71,145.04,58291.0,142.5164,142.6933,142.2314,142.5557,58291.0
2024-11-04 13:30:00,144.99,145.23,144.84,145.01,70993.0,142.5066,142.7425,142.3592,142.5262,70993.0
2024-11-04 14:00:00,145.02,145.17,144.82,144.86,61621.0,142.5361,142.6835,142.3395,142.3788,61621.0
2024-11-04 14:30:00,144.87,145.05,144.69,144.75,59480.0,142.3886,142.5656,142.2117,142.2707,59480.0
2024-11-04 15:00:00,144.75,144.99,144.67,144.9,46073.0,142.2707,142.5066,142.1921,142.4181,46073.0
2024-11-04 15:30:00,144.95,145.01,144.61,144.99,241065.0,142.4673,142.5262,142.1331,142.5066,241065.0
2024-11-05 09:30:00,152.36,152.4,147.0,148.08,326149.0,149.7504,149.7897,144.4822,145.5437,326149.0
2024-11-05 10:00:00,148.08,148.58,146.49,147.77,228150.0,145.5437,146.0351,143.9809,145.239,228150.0
2024-11-05 10:30:00,147.76,148.99,147.37,148.29,143588.0,145.2291,146.4381,144.8458,145.7501,143588.0
2024-11-05 11:00:00,148.29,149.65,148.1,149.53,160309.0,145.7501,147.0868,145.5633,146.9688,160309.0
2024-11-05 11:30:00,149.65,150.06,149.47,149.72,118121.0,147.0868,147.4897,146.9099,147.1556,118121.0
2024-11-05 12:00:00,149.71,150.97,149.7,150.5,109846.0,147.1457,148.3842,147.1359,147.9222,109846.0
2024-11-05 12:30:00,150.47,151.18,150.09,150.39,84699.0,147.8927,148.5906,147.5192,147.8141,84699.0
2024-11-05 13:00:00,150.39,150.44,149.99,150.14,65195.0,147.8141,147.8632,147.4209,147.5684,65195.0
2024-11-05 13:30:00,150.14,150.34,149.39,149.8,80554.0,147.5684,147.765,146.8312,147.2342,80554.0
2024-11-05 14:00:00,149.8,150.0,149.0,149.24,96077.0,147.2342,147.4308,146.4479,146.6838,96077.0
2024-11-05 14:30:00,149.22,149.66,149.09,149.38,82803.0,146.6641,147.0966,146.5364,146.8214,82803.0
2024-11-05 15:00:00,149.37,150.1,149.03,149.16,84298.0,146.8116,147.5291,146.4774,146.6052,84298.0
2024-11-05 15:30:00,149.11,149.72,148.9,149.41,424486.0,146.556,147.1556,146.3496,146.8509,424486.0
2024-11-06 09:30:00,155.0,156.0,152.29,153.1,225841.0,152.3451,153.328,149.6816,150.4777,225841.0
2024-11-06 10:00:00,153.07,155.45,152.93,155.25,158379.0,150.4482,152.7874,150.3106,152.5909,158379.0
2024-11-06 10:30:00,155.11,155.22,153.7,154.39,103048.0,152.4532,152.5614,151.0674,151.7456,103048.0
2024-11-06 11:00:00,154.39,155.4,154.05,154.14,78587.0,151.7456,152.7383,151.4114,151.4999,78587.0
2024-11-06 11:30:00,154.13,154.9,154.0,154.9,57985.0,151.49,152.2468,151.3623,152.2468,57985.0
2024-11-06 12:00:00,154.75,155.13,154.34,154.87,55150.0,152.0994,152.4729,151.6964,152.2174,55150.0
2024-11-06 12:30:00,154.79,155.35,154.74,155.26,39319.0,152.1387,152.6891,152.0896,152.6007,39319.0
2024-11-06 13:00:00,155.23,155.24,154.44,154.8,62674.0,152.5712,152.581,151.7947,152.1486,62674.0
2024-11-06 13:30:00,154.83,155.75,154.74,155.71,57890.0,152.178,153.0823,152.0896,153.043,57890.0
2024-11-06 14:00:00,155.75,156.38,155.56,156.24,70210.0,153.0823,153.7015,152.8955,153.5639,70210.0
2024-11-06 14:30:00,156.28,156.97,156.28,156.64,76666.0,153.6032,154.2814,153.6032,153.957,76666.0
2024-11-06 15:00:00,156.71,156.76,156.29,156.3,92974.0,154.0258,154.075,153.613,153.6229,92974.0
2024-11-06 15:30:00,156.34,156.34,155.12,155.22,288593.0,153.6622,153.6622,152.4631,152.5614,288593.0
2024-11-07 09:30:00,155.2,155.7,153.33,153.81,90102.0,152.5417,153.0331,150.7037,151.1755,90102.0
2024-11-07 10:00:00,154.14,154.33,153.07,153.63,47605.0,151.4999,151.6866,150.4482,150.9986,47605.0
2024-11-07 10:30:00,153.58,153.81,153.0,153.3,49352.0,150.9495,151.1755,150.3794,150.6743,49352.0
2024-11-07 11:00:00,153.18,153.19,152.39,152.85,70767.0,150.5563,150.5661,149.7798,150.232,70767.0
2024-11-07 11:30:00,152.87,153.27,152.51,152.78,54698.0,150.2516,150.6448,149.8978,150.1632,54698.0
2024-11-07 12:00:00,152.83,153.29,152.57,152.97,31173.0,150.2123,150.6644,149.9568,150.3499,31173.0
2024-11-07 12:30:00,153.02,153.54,152.95,153.54,26077.0,150.399,150.9101,150.3302,150.9101,26077.0
2024-11-07 13:00:00,153.53,153.55,152.67,153.15,41887.0,150.9003,150.92,150.055,150.5268,41887.0
2024-11-07 13:30:00,153.18,153.42,152.95,153.41,29191.0,150.5563,150.7922,150.3302,150.7824,29191.0
2024-11-07 14:00:00,153.41,153.72,152.72,153.05,32814.0,150.7824,151.0871,150.1042,150.4285,32814.0
2024-11-07 14:30:00,153.09,153.59,152.81,153.38,33053.0,150.4678,150.9593,150.1926,150.7529,33053.0
2024-11-07 15:00:00,153.39,154.04,153.33,153.87,50567.0,150.7627,151.4016,150.7037,151.2345,50567.0
2024-11-07 15:30:00,153.86,154.06,153.41,153.92,231131.0,151.2247,151.4212,150.7824,151.2836,231131.0
2024-11-08 09:30:00,153.31,154.0,151.57,151.78,70643.0,150.6841,151.3623,148.9739,149.1803,70643.0
2024-11-08 10:00:00,151.89,152.28,151.28,151.97,42758.0,149.2884,149.6717,148.6889,149.367,42758.0
2024-11-08 10:30:00,151.84,152.82,151.84,152.79,61638.0,149.2393,150.2025,149.2393,150.173,61638.0
2024-11-08 11:00:00,152.89,153.47,152.56,152.71,46136.0,150.2713,150.8413,149.9469,150.0944,46136.0
2024-11-08 11:30:00,152.85,152.86,152.2,152.44,22124.0,150.232,150.2418,149.5931,149.829,22124.0
2024-11-08 12:00:00,152.43,152.98,152.42,152.62,22159.0,149.8192,150.3597,149.8093,150.0059,22159.0
2024-11-08 12:30:00,152.6,152.92,152.52,152.92,25101.0,149.9862,150.3008,149.9076,150.3008,25101.0
2024-11-08 13:00:00,152.91,152.93,152.55,152.93,20796.0,150.2909,150.3106,149.9371,150.3106,20796.0
2024-11-08 13:30:00,152.9,153.38,152.74,153.34,36395.0,150.2811,150.7529,150.1238,150.7136,36395.0
2024-11-08 14:00:00,153.36,153.48,153.15,153.24,41300.0,150.7332,150.8512,150.5268,150.6153,41300.0
2024-11-08 14:30:00,153.24,153.71,153.24,153.47,31672.0,150.6153,151.0772,150.6153,150.8413,31672.0
2024-11-08 15:00:00,153.47,153.61,153.33,153.53,33923.0,150.8413,150.9789,150.7037,150.9003,33923.0
2024-11-08 15:30:00,153.51,153.79,153.15,153.7,217541.0,150.8807,151.1559,150.5268,151.0674,217541.0
2024-11-11 09:30:00,153.47,155.08,152.65,155.0,135128.0,150.8413,152.4238,150.0354,152.3451,135128.0
2024-11-11 10:00:00,155.12,155.89,154.38,154.47,64853.0,152.4631,153.2199,151.7358,151.8242,64853.0
2024-11-11 10:30:00,154.45,154.68,154.14,154.34,70995.0,151.8046,152.0306,151.4999,151.6964,70995.0
2024-11-11 11:00:00,154.29,154.56,153.85,153.85,44066.0,151.6473,151.9127,151.2148,151.2148,44066.0
2024-11-11 11:30:00,153.84,154.2,153.56,153.68,53441.0,151.205,151.5588,150.9298,151.0477,53441.0
2024-11-11 12:00:00,153.68,154.96,153.66,154.89,65994.0,151.0477,152.3058,151.0281,152.237,65994.0
2024-11-11 12:30:00,154.85,155.66,154.77,155.59,60490.0,152.1977,152.9938,152.1191,152.925,60490.0
2024-11-11 13:00:00,155.58,155.63,155.02,155.31,76878.0,152.9152,152.9643,152.3648,152.6498,76878.0
2024-11-11 13:30:00,155.31,155.47,154.86,155.08,69155.0,152.6498,152.8071,152.2075,152.4238,69155.0
2024-11-11 14:00:00,155.08,155.32,154.92,155.0,55477.0,152.4238,152.6597,152.2665,152.3451,55477.0
2024-11-11 14:30:00,155.03,155.77,154.99,155.69,52094.0,152.3746,153.1019,152.3353,153.0233,52094.0
2024-11-11 15:00:00,155.67,155.82,155.23,155.59,60949.0,153.0037,153.1511,152.5712,152.925,60949.0
2024-11-11 15:30:00,155.55,156.14,155.33,156.06,198614.0,152.8857,153.4656,152.6695,153.387,198614.0
2024-11-12 09:30:00,155.76,156.43,154.7,155.34,96985.0,153.0921,153.7506,152.0503,152.6793,96985.0
2024-11-12 10:00:00,155.31,155.97,154.94,155.06,68163.0,152.6498,153.2985,152.2862,152.4041,68163.0
2024-11-12 10:30:00,155.06,155.4,154.65,154.94,39057.0,152.4041,152.7383,152.0011,152.2862,39057.0
2024-11-12 11:00:00,154.93,154.93,154.42,154.71,43517.0,152.2763,152.2763,151.7751,152.0601,43517.0
2024-11-12 11:30:00,154.71,155.2,154.71,154.93,32673.0,152.0601,152.5417,152.0601,152.2763,32673.0
2024-11-12 12:00:00,154.95,155.64,154.94,155.16,31787.0,152.296,152.9742,152.2862,152.5024,31787.0
2024-11-12 12:30:00,155.15,155.21,154.44,154.69,55866.0,152.4926,152.5515,151.7947,152.0404,55866.0
2024-11-12 13:00:00,154.69,154.86,154.38,154.63,29669.0,152.0404,152.2075,151.7358,151.9815,29669.0
2024-11-12 13:30:00,154.65,155.17,154.64,154.94,37726.0,152.0011,152.5122,151.9913,152.2862,37726.0
2024-11-12 14:00:00,154.95,155.19,154.82,155.14,31693.0,152.296,152.5319,152.1682,152.4827,31693.0
2024-11-12 14:30:00,155.06,155.32,154.74,155.07,57349.0,152.4041,152.6597,152.0896,152.4139,57349.0
2024-11-12 15:00:00,155.08,155.6,155.07,155.22,49447.0,152.4238,152.9349,152.4139,152.5614,49447.0
2024-11-12 15:30:00,155.19,155.46,154.99,155.2,172886.0,152.5319,152.7973,152.3353,152.5417,172886.0
2024-11-13 09:30:00,154.4,156.01,154.1,154.5,74948.0,151.7554,153.3378,151.4605,151.8537,74948.0
2024-11-13 10:00:00,154.5,155.51,154.15,154.8,75243.0,151.8537,152.8464,151.5097,152.1486,75243.0
2024-11-13 10:30:00,154.9,155.39,154.37,155.01,60887.0,152.2468,152.7285,151.7259,152.355,60887.0
2024-11-13 11:00:00,155.07,156.2,154.89,156.15,74979.0,152.4139,153.5246,152.237,153.4754,74979.0
2024-11-13 11:30:00,156.15,157.19,155.97,157.18,60839.0,153.4754,154.4976,153.2985,154.4878,60839.0
2024-11-13 12:00:00,157.22,158.0,157.16,157.8,45431.0,154.5271,155.2937,154.4681,155.0972,45431.0
2024-11-13 12:30:00,157.85,158.25,157.67,157.79,47481.0,155.1463,155.5395,154.9694,155.0873,47481.0
2024-11-13 13:00:00,157.8,158.31,157.77,158.25,32112.0,155.0972,155.5984,155.0677,155.5395,32112.0
2024-11-13 13:30:00,158.22,158.61,158.04,158.52,41371.0,155.51,155.8933,155.3331,155.8048,41371.0
2024-11-13 14:00:00,158.52,158.9,158.37,158.38,40952.0,155.8048,156.1783,155.6574,155.6672,40952.0
2024-11-13 14:30:00,158.38,158.66,158.25,158.51,38927.0,155.6672,155.9424,155.5395,155.795,38927.0
2024-11-13 15:00:00,158.57,158.99,158.44,158.78,72013.0,155.854,156.2668,155.7262,156.0604,72013.0
2024-11-13 15:30:00,158.82,159.2,158.72,159.11,272691.0,156.0997,156.4732,156.0014,156.3847,272691.0
2024-11-14 09:30:00,159.16,159.86,157.45,157.89,51944.0,156.4339,157.1219,154.7532,155.1856,51944.0
2024-11-14 10:00:00,157.81,158.45,157.25,158.31,48686.0,155.107,155.736,154.5566,155.5984,48686.0
2024-11-14 10:30:00,158.08,158.17,157.69,157.72,28503.0,155.3724,155.4608,154.9891,155.0185,28503.0
2024-11-14 11:00:00,157.73,159.4,157.72,159.15,101390.0,155.0284,156.6698,155.0185,156.4241,101390.0
2024-11-14 11:30:00,159.17,159.54,158.03,158.06,63177.0,156.4437,156.8074,155.3232,155.3527,63177.0
2024-11-14 12:00:00,158.06,158.13,157.46,157.63,51384.0,155.3527,155.4215,154.763,154.9301,51384.0
2024-11-14 12:30:00,157.73,157.75,157.34,157.41,43957.0,155.0284,155.048,154.6451,154.7139,43957.0
2024-11-14 13:00:00,157.45,157.53,156.67,156.67,40152.0,154.7532,154.8318,153.9865,153.9865,40152.0
2024-11-14 13:30:00,156.64,157.19,156.53,156.83,32407.0,153.957,154.4976,153.8489,154.1438,32407.0
2024-11-14 14:00:00,156.82,157.41,156.82,157.19,75939.0,154.134,154.7139,154.134,154.4976,75939.0
2024-11-14 14:30:00,157.21,157.89,157.06,157.71,57560.0,154.5173,155.1856,154.3698,155.0087,57560.0
2024-11-14 15:00:00,157.72,157.93,157.28,157.83,58364.0,155.0185,155.2249,154.5861,155.1267,58364.0
2024-11-14 15:30:00,157.87,158.15,157.57,158.11,195162.0,155.166,155.4412,154.8711,155.4019,195162.0
2024-11-15 09:30:00,156.01,160.01,156.01,159.55,183444.0,153.3378,157.2693,153.3378,156.8172,183444.0
2024-11-15 10:00:00,159.39,159.63,158.64,159.42,40269.0,156.6599,156.8958,155.9228,156.6894,40269.0
2024-11-15 10:30:00,159.36,159.4,158.22,158.3,42321.0,156.6305,156.6698,155.51,155.5886,42321.0
2024-11-15 11:00:00,158.3,158.62,157.6,157.83,60479.0,155.5886,155.9031,154.9006,155.1267,60479.0
2024-11-15 11:30:00,157.87,157.87,156.73,156.89,36517.0,155.166,155.166,154.0455,154.2028,36517.0
2024-11-15 12:00:00,156.87,157.15,156.58,156.86,30423.0,154.1831,154.4583,153.8981,154.1733,30423.0
2024-11-15 12:30:00,156.84,157.14,156.6,157.08,48641.0,154.1536,154.4485,153.9177,154.3895,48641.0
2024-11-15 13:00:00,157.1,157.56,157.0,157.51,45468.0,154.4092,154.8613,154.3109,154.8121,45468.0
2024-11-15 13:30:00,157.52,157.59,157.27,157.4,33243.0,154.822,154.8908,154.5763,154.704,33243.0
2024-11-15 14:00:00,157.45,157.73,157.31,157.38,35556.0,154.7532,155.0284,154.6156,154.6844,35556.0
2024-11-15 14:30:00,157.35,157.69,157.14,157.63,43936.0,154.6549,154.9891,154.4485,154.9301,43936.0
2024-11-15 15:00:00,157.62,158.2,157.46,157.7,64622.0,154.9203,155.4903,154.763,154.9989,64622.0
2024-11-15 15:30:00,157.7,157.93,157.24,157.52,158028.0,154.9989,155.2249,154.5468,154.822,158028.0
2024-11-18 09:30:00,158.46,159.65,157.76,158.05,61814.0,155.7459,156.9155,155.0579,155.3429,61814.0
2024-11-18 10:00:00,158.03,158.35,157.4,157.67,77973.0,155.3232,155.6378,154.704,154.9694,77973.0
2024-11-18 10:30:00,157.5,158.06,157.4,157.86,42519.0,154.8023,155.3527,154.704,155.1561,42519.0
2024-11-18 11:00:00,157.93,158.38,157.26,158.18,57483.0,155.2249,155.6672,154.5664,155.4707,57483.0
2024-11-18 11:30:00,158.18,158.55,158.03,158.46,35187.0,155.4707,155.8343,155.3232,155.7459,35187.0
2024-11-18 12:00:00,158.42,158.69,158.15,158.59,68995.0,155.7066,155.9719,155.4412,155.8736,68995.0
2024-11-18 12:30:00,158.58,159.21,158.45,159.14,43347.0,155.8638,156.483,155.736,156.4142,43347.0
2024-11-18 13:00:00,159.08,159.46,158.98,159.33,42626.0,156.3553,156.7287,156.257,156.601,42626.0
2024-11-18 13:30:00,159.33,159.45,158.86,159.34,56517.0,156.601,156.7189,156.139,156.6108,56517.0
2024-11-18 14:00:00,159.31,159.48,159.1,159.25,42927.0,156.5813,156.7484,156.3749,156.5223,42927.0
2024-11-18 14:30:00,159.26,159.46,159.06,159.34,40026.0,156.5322,156.7287,156.3356,156.6108,40026.0
2024-11-18 15:00:00,159.32,159.7,159.22,159.66,45477.0,156.5911,156.9646,156.4929,156.9253,45477.0
2024-11-18 15:30:00,159.65,160.19,159.47,159.93,191139.0,156.9155,157.4462,156.7386,157.1907,191139.0
2024-11-19 09:30:00,158.22,160.62,157.96,160.03,84402.0,155.51,157.8689,155.2544,157.289,84402.0
2024-11-19 10:00:00,160.13,161.1,160.12,160.54,42135.0,157.3873,158.3407,157.3774,157.7902,42135.0
2024-11-19 10:30:00,160.45,160.53,159.6,159.72,39799.0,157.7018,157.7804,156.8663,156.9843,39799.0
2024-11-19 11:00:00,159.63,159.75,159.17,159.61,25316.0,156.8958,157.0138,156.4437,156.8762,25316.0
2024-11-19 11:30:00,159.52,160.5,159.47,160.5,24272.0,156.7877,157.7509,156.7386,157.7509,24272.0
2024-11-19 12:00:00,160.53,160.82,160.33,160.76,50138.0,157.7804,158.0654,157.5838,158.0065,50138.0
2024-11-19 12:30:00,160.77,161.01,160.28,160.48,65973.0,158.0163,158.2522,157.5347,157.7313,65973.0
2024-11-19 13:00:00,160.4,160.5,160.13,160.33,57966.0,157.6526,157.7509,157.3873,157.5838,57966.0
2024-11-19 13:30:00,160.33,160.33,158.98,159.44,81737.0,157.5838,157.5838,156.257,156.7091,81737.0
2024-11-19 14:00:00,159.51,159.51,159.1,159.25,32869.0,156.7779,156.7779,156.3749,156.5223,32869.0
2024-11-19 14:30:00,159.26,159.26,158.84,158.92,28160.0,156.5322,156.5322,156.1194,156.198,28160.0
2024-11-19 15:00:00,158.89,158.94,158.53,158.67,32927.0,156.1685,156.2176,155.8147,155.9523,32927.0
2024-11-19 15:30:00,158.63,159.06,158.36,158.79,157766.0,155.913,156.3356,155.6476,156.0702,157766.0
2024-11-20 09:30:00,158.33,158.51,156.61,157.99,104636.0,156.5066,156.6845,154.8064,156.1705,104636.0
2024-11-20 10:00:00,157.99,158.09,157.52,158.09,34519.0,156.1705,156.2694,155.7059,156.2694,34519.0
2024-11-20 10:30:00,157.85,158.2,157.34,158.04,37895.0,156.0321,156.3781,155.528,156.22,37895.0
2024-11-20 11:00:00,157.95,158.0,157.49,157.66,25390.0,156.131,156.1804,155.6763,155.8443,25390.0
2024-11-20 11:30:00,157.79,158.25,157.59,157.96,31071.0,155.9728,156.4275,155.7751,156.1409,31071.0
2024-11-20 12:00:00,157.99,158.21,157.67,157.73,30529.0,156.1705,156.388,155.8542,155.9135,30529.0
2024-11-20 12:30:00,157.75,158.26,157.58,157.98,31457.0,155.9333,156.4374,155.7653,156.1606,31457.0
2024-11-20 13:00:00,158.04,158.09,157.75,157.87,35761.0,156.22,156.2694,155.9333,156.0519,35761.0
2024-11-20 13:30:00,157.86,158.26,157.83,158.14,38094.0,156.042,156.4374,156.0124,156.3188,38094.0
2024-11-20 14:00:00,158.14,158.57,157.95,158.53,37399.0,156.3188,156.7439,156.131,156.7043,37399.0
2024-11-20 14:30:00,158.49,158.89,158.42,158.63,38372.0,156.6648,157.0602,156.5956,156.8032,38372.0
2024-11-20 15:00:00,158.67,159.03,158.6,158.84,33074.0,156.8427,157.1986,156.7735,157.0107,33074.0
2024-11-20 15:30:00,158.85,159.45,158.47,159.38,132131.0,157.0206,157.6137,156.645,157.5445,132131.0
2024-11-21 09:30:00,160.29,160.31,158.64,158.82,64383.0,158.444,158.4638,156.813,156.991,64383.0
2024-11-21 10:00:00,158.77,159.22,158.46,158.83,41902.0,156.9416,157.3864,156.6351,157.0009,41902.0
2024-11-21 10:30:00,158.83,161.51,158.81,161.37,67035.0,157.0009,159.65,156.9811,159.5116,67035.0
2024-11-21 11:00:00,161.37,161.61,160.75,160.84,35917.0,159.5116,159.7488,158.8987,158.9877,35917.0
2024-11-21 11:30:00,160.78,161.05,160.25,160.4,29082.0,158.9284,159.1953,158.4045,158.5528,29082.0
2024-11-21 12:00:00,160.4,160.75,160.08,160.65,33899.0,158.5528,158.8987,158.2365,158.7999,33899.0
2024-11-21 12:30:00,160.65,160.98,160.28,160.84,26580.0,158.7999,159.1261,158.4342,158.9877,26580.0
2024-11-21 13:00:00,160.8,161.07,160.63,160.95,38001.0,158.9482,159.2151,158.7801,159.0964,38001.0
2024-11-21 13:30:00,160.89,160.94,160.53,160.74,39106.0,159.0371,159.0866,158.6813,158.8889,39106.0
2024-11-21 14:00:00,160.7,160.98,160.63,160.85,36284.0,158.8493,159.1261,158.7801,158.9976,36284.0
2024-11-21 14:30:00,160.83,160.86,160.49,160.62,21813.0,158.9778,159.0075,158.6417,158.7702,21813.0
2024-11-21 15:00:00,160.67,160.92,160.14,160.24,39961.0,158.8197,159.0668,158.2958,158.3946,39961.0
2024-11-21 15:30:00,160.22,160.26,159.22,159.28,140465.0,158.3749,158.4144,157.3864,157.4457,140465.0
2024-11-22 09:30:00,159.34,160.66,158.07,160.05,66388.0,157.505,158.8098,156.2496,158.2068,66388.0
2024-11-22 10:00:00,160.1,160.44,159.59,159.87,33083.0,158.2562,158.5923,157.7521,158.0289,33083.0
2024-11-22 10:30:00,159.87,160.05,159.22,159.65,30384.0,158.0289,158.2068,157.3864,157.8114,30384.0
2024-11-22 11:00:00,159.67,159.67,158.75,159.26,40732.0,157.8312,157.8312,156.9218,157.4259,40732.0
2024-11-22 11:30:00,159.22,159.46,158.99,159.22,33312.0,157.3864,157.6236,157.159,157.3864,33312.0
2024-11-22 12:00:00,159.19,159.4,159.07,159.28,26557.0,157.3567,157.5643,157.2381,157.4457,26557.0
2024-11-22 12:30:00,159.26,159.57,159.12,159.49,24046.0,157.4259,157.7323,157.2875,157.6533,24046.0
2024-11-22 13:00:00,159.44,159.65,159.1,159.58,27703.0,157.6038,157.8114,157.2678,157.7422,27703.0
2024-11-22 13:30:00,159.56,159.66,159.19,159.36,29375.0,157.7225,157.8213,157.3567,157.5248,29375.0
2024-11-22 14:00:00,159.31,159.35,158.94,159.13,34860.0,157.4753,157.5149,157.1096,157.2974,34860.0
2024-11-22 14:30:00,159.07,159.71,159.07,159.53,51979.0,157.2381,157.8707,157.2381,157.6928,51979.0
2024-11-22 15:00:00,159.49,159.49,158.78,158.79,32485.0,157.6533,157.6533,156.9514,156.9613,32485.0
2024-11-22 15:30:00,158.8,158.95,158.38,158.45,149128.0,156.9712,157.1195,156.556,156.6252,149128.0
2024-11-25 09:30:00,158.62,160.0,158.32,158.54,76674.0,156.7933,158.1574,156.4967,156.7142,76674.0
2024-11-25 10:00:00,158.28,158.46,157.9,158.46,44145.0,156.4572,156.6351,156.0816,156.6351,44145.0
2024-11-25 10:30:00,158.46,158.96,157.86,157.9,83658.0,156.6351,157.1294,156.042,156.0816,83658.0
2024-11-25 11:00:00,157.95,158.25,157.08,157.08,74447.0,156.131,156.4275,155.271,155.271,74447.0
2024-11-25 11:30:00,157.15,157.65,157.04,157.08,40624.0,155.3402,155.8344,155.2315,155.271,40624.0
2024-11-25 12:00:00,157.12,157.93,157.04,157.6,42617.0,155.3106,156.1112,155.2315,155.785,42617.0
2024-11-25 12:30:00,157.67,157.82,157.09,157.13,26414.0,155.8542,156.0025,155.2809,155.3204,26414.0
2024-11-25 13:00:00,157.12,157.73,157.11,157.62,40208.0,155.3106,155.9135,155.3007,155.8048,40208.0
2024-11-25 13:30:00,157.6,158.19,157.38,158.07,34715.0,155.785,156.3682,155.5676,156.2496,34715.0
2024-11-25 14:00:00,158.07,158.08,157.6,157.68,54811.0,156.2496,156.2595,155.785,155.8641,54811.0
2024-11-25 14:30:00,157.63,157.78,157.39,157.46,42890.0,155.8147,155.963,155.5774,155.6466,42890.0
2024-11-25 15:00:00,157.47,158.06,157.47,157.58,43448.0,155.6565,156.2397,155.6565,155.7653,43448.0
2024-11-25 15:30:00,157.55,157.63,156.19,156.49,289672.0,155.7356,155.8147,154.3913,154.6878,289672.0
2024-11-26 09:30:00,156.85,157.45,156.35,156.95,114367.0,155.0437,155.6368,154.5494,155.1425,114367.0
2024-11-26 10:00:00,157.03,157.22,155.84,156.02,70921.0,155.2216,155.4094,154.0453,154.2232,70921.0
2024-11-26 10:30:00,155.92,157.11,155.83,156.91,56382.0,154.1244,155.3007,154.0354,155.103,56382.0
2024-11-26 11:00:00,156.91,157.45,156.33,157.27,66748.0,155.103,155.6368,154.5297,155.4588,66748.0
2024-11-26 11:30:00,157.28,157.7,157.03,157.03,50071.0,155.4687,155.8839,155.2216,155.2216,50071.0
2024-11-26 12:00:00,157.03,157.11,156.59,157.07,45393.0,155.2216,155.3007,154.7867,155.2611,45393.0
2024-11-26 12:30:00,157.09,157.55,157.05,157.24,61221.0,155.2809,155.7356,155.2414,155.4292,61221.0
2024-11-26 13:00:00,157.3,157.95,157.02,157.84,93760.0,155.4885,156.131,155.2117,156.0223,93760.0
2024-11-26 13:30:00,157.8,157.81,156.84,157.09,110293.0,155.9827,155.9926,155.0338,155.2809,110293.0
2024-11-26 14:00:00,157.08,157.3,155.92,156.26,129253.0,155.271,155.4885,154.1244,154.4605,129253.0
2024-11-26 14:30:00,156.25,156.84,156.21,156.58,94427.0,154.4506,155.0338,154.411,154.7768,94427.0
2024-11-26 15:00:00,156.58,156.84,156.43,156.79,72322.0,154.7768,155.0338,154.6285,154.9844,72322.0
2024-11-26 15:30:00,156.8,157.66,156.58,157.12,223038.0,154.9942,155.8443,154.7768,155.3106,223038.0
2024-11-27 09:30:00,157.16,158.99,156.99,158.0,55232.0,155.3501,157.159,155.182,156.1804,55232.0
2024-11-27 10:00:00,158.15,158.15,156.58,156.97,48638.0,156.3287,156.3287,154.7768,155.1623,48638.0
2024-11-27 10:30:00,156.87,156.99,156.49,156.59,56903.0,155.0634,155.182,154.6878,154.7867,56903.0
2024-11-27 11:00:00,156.61,157.08,156.52,156.92,31513.0,154.8064,155.271,154.7175,155.1129,31513.0
2024-11-27 11:30:00,156.95,156.95,156.52,156.57,22923.0,155.1425,155.1425,154.7175,154.7669,22923.0
2024-11-27 12:00:00,156.56,156.56,155.94,156.21,46995.0,154.757,154.757,154.1441,154.411,46995.0
2024-11-27 12:30:00,156.2,156.2,155.88,155.95,18734.0,154.4011,154.4011,154.0848,154.154,18734.0
2024-11-27 13:00:00,155.95,155.98,155.06,155.17,57751.0,154.154,154.1837,153.2743,153.383,57751.0
2024-11-27 13:30:00,155.17,155.48,155.16,155.38,29983.0,153.383,153.6894,153.3731,153.5906,29983.0
2024-11-27 14:00:00,155.34,155.58,155.14,155.19,22880.0,153.5511,153.7883,153.3534,153.4028,22880.0
2024-11-27 14:30:00,155.27,155.52,155.25,155.45,28435.0,153.4819,153.729,153.4621,153.6598,28435.0
2024-11-27 15:00:00,155.44,155.44,155.05,155.24,35293.0,153.6499,153.6499,153.2644,153.4522,35293.0
2024-11-27 15:30:00,155.24,155.57,155.04,155.39,157867.0,153.4522,153.7784,153.2545,153.6005,157867.0
2024-11-29 09:30:00,155.72,156.55,154.72,155.02,56186.0,153.9267,154.7471,152.9382,153.2347,56186.0
2024-11-29 10:00:00,155.0,155.09,154.23,154.37,37845.0,153.215,153.3039,152.4538,152.5922,37845.0
2024-11-29 10:30:00,154.24,155.28,154.24,155.18,29833.0,152.4637,153.4917,152.4637,153.3929,29833.0
2024-11-29 11:00:00,155.13,155.54,154.85,155.35,73160.0,153.3435,153.7487,153.0667,153.5609,73160.0
2024-11-29 11:30:00,155.28,155.44,154.76,155.07,55562.0,153.4917,153.6499,152.9777,153.2842,55562.0
2024-11-29 12:00:00,155.08,155.89,155.08,155.81,47201.0,153.294,154.0947,153.294,154.0156,47201.0
2024-11-29 12:30:00,155.78,156.44,155.73,156.15,115181.0,153.986,154.6384,153.9366,154.3517,115181.0
2024-12-02 09:30:00,156.15,156.21,154.09,154.5,121608.0,154.3517,154.411,152.3154,152.7207,121608.0
2024-12-02 10:00:00,154.37,154.53,153.55,154.27,76852.0,152.5922,152.7504,151.7817,152.4934,76852.0
2024-12-02 10:30:00,154.3,154.6,153.71,153.93,76244.0,152.523,152.8196,151.9398,152.1573,76244.0
2024-12-02 11:00:00,153.96,154.79,153.68,154.79,59326.0,152.1869,153.0074,151.9102,153.0074,59326.0
2024-12-02 11:30:00,154.75,155.19,154.71,154.95,63503.0,152.9678,153.4028,152.9283,153.1655,63503.0
2024-12-02 12:00:00,154.94,155.7,154.9,155.67,47804.0,153.1557,153.9069,153.1161,153.8773,47804.0
2024-12-02 12:30:00,155.67,156.24,155.57,156.06,49953.0,153.8773,154.4407,153.7784,154.2628,49953.0
2024-12-02 13:00:00,156.11,156.2,155.87,155.94,35901.0,154.3122,154.4011,154.0749,154.1441,35901.0
2024-12-02 13:30:00,156.03,156.06,155.75,155.95,38252.0,154.2331,154.2628,153.9563,154.154,38252.0
2024-12-02 14:00:00,155.92,156.39,155.86,156.34,36616.0,154.1244,154.589,154.0651,154.5395,36616.0
2024-12-02 14:30:00,156.32,156.76,156.27,156.76,44956.0,154.5198,154.9547,154.4703,154.9547,44956.0
2024-12-02 15:00:00,156.77,157.28,156.73,157.1,68445.0,154.9646,155.4687,154.925,155.2908,68445.0
2024-12-02 15:30:00,157.07,157.58,156.86,157.42,238895.0,155.2611,155.7653,155.0535,155.6071,238895.0
2024-12-03 09:30:00,158.0,159.1,157.14,157.15,94152.0,156.1804,157.2678,155.3303,155.3402,94152.0
2024-12-03 10:00:00,157.15,157.39,156.25,156.96,49645.0,155.3402,155.5774,154.4506,155.1524,49645.0
2024-12-03 10:30:00,157.04,157.18,156.57,156.6,35377.0,155.2315,155.3699,154.7669,154.7965,35377.0
2024-12-03 11:00:00,156.67,156.81,156.0,156.47,50629.0,154.8657,155.0041,154.2035,154.668,50629.0
2024-12-03 11:30:00,156.51,156.58,155.29,155.41,61397.0,154.7076,154.7768,153.5016,153.6202,61397.0
2024-12-03 12:00:00,155.54,156.25,155.34,155.84,95884.0,153.7487,154.4506,153.5511,154.0453,95884.0
2024-12-03 12:30:00,155.84,156.59,155.84,156.43,40928.0,154.0453,154.7867,154.0453,154.6285,40928.0
2024-12-03 13:00:00,156.39,156.45,155.82,156.16,42531.0,154.589,154.6483,154.0255,154.3616,42531.0
2024-12-03 13:30:00,156.09,156.09,155.65,155.86,32893.0,154.2924,154.2924,153.8575,154.0651,32893.0
2024-12-03 14:00:00,155.85,156.19,155.85,155.94,34566.0,154.0552,154.3913,154.0552,154.1441,34566.0
2024-12-03 14:30:00,155.99,156.29,155.83,155.96,35298.0,154.1936,154.4901,154.0354,154.1639,35298.0
2024-12-03 15:00:00,155.91,156.34,155.8,156.22,47289.0,154.1145,154.5395,154.0058,154.4209,47289.0
2024-12-03 15:30:00,156.18,156.36,155.39,155.49,140876.0,154.3814,154.5593,153.6005,153.6993,140876.0
2024-12-04 09:30:00,154.62,154.9,152.2,152.5,128412.0,152.8393,153.1161,150.4472,150.7438,128412.0
2024-12-04 10:00:00,152.35,152.41,149.8,150.5,133163.0,150.5955,150.6548,148.0749,148.7668,133163.0
2024-12-04 10:30:00,150.6,151.05,149.9,150.84,102104.0,148.8656,149.3105,148.1737,149.1029,102104.0
2024-12-04 11:00:00,150.84,151.02,150.45,150.93,52801.0,149.1029,149.2808,148.7174,149.1918,52801.0
2024-12-04 11:30:00,150.84,151.63,150.75,150.93,54481.0,149.1029,149.8838,149.0139,149.1918,54481.0
2024-12-04 12:00:00,150.87,150.9,150.44,150.55,44943.0,149.1325,149.1622,148.7075,148.8162,44943.0
2024-12-04 12:30:00,150.45,150.7,150.34,150.48,37631.0,148.7174,148.9645,148.6086,148.747,37631.0
2024-12-04 13:00:00,150.44,150.5,149.73,149.75,48615.0,148.7075,148.7668,148.0057,148.0254,48615.0
2024-12-04 13:30:00,149.7,149.79,149.26,149.62,50351.0,147.976,148.065,147.5411,147.8969,50351.0
2024-12-04 14:00:00,149.6,149.83,149.41,149.43,64587.0,147.8772,148.1045,147.6893,147.7091,64587.0
2024-12-04 14:30:00,149.46,149.6,149.08,149.29,124075.0,147.7388,147.8772,147.3631,147.5707,124075.0
2024-12-04 15:00:00,149.29,149.81,149.12,149.78,109505.0,147.5707,148.0847,147.4027,148.0551,109505.0
2024-12-04 15:30:00,149.72,150.44,149.6,150.4,198557.0,147.9958,148.7075,147.8772,148.6679,198557.0
2024-12-05 09:30:00,150.96,151.5,150.48,151.22,152514.0,149.2215,149.7553,148.747,149.4785,152514.0
2024-12-05 10:00:00,150.99,151.22,148.79,148.79,78977.0,149.2511,149.4785,147.0765,147.0765,78977.0
2024-12-05 10:30:00,148.82,148.9,148.13,148.75,62714.0,147.1061,147.1852,146.4241,147.0369,62714.0
2024-12-05 11:00:00,148.68,149.68,148.68,149.68,61957.0,146.9678,147.9562,146.9678,147.9562,61957.0
2024-12-05 11:30:00,149.68,149.87,149.17,149.25,60850.0,147.9562,148.144,147.4521,147.5312,60850.0
2024-12-05 12:00:00,149.29,150.05,149.17,149.99,58824.0,147.5707,148.322,147.4521,148.2627,58824.0
2024-12-05 12:30:00,149.98,150.6,149.92,150.52,45040.0,148.2528,148.8656,148.1935,148.7866,45040.0
2024-12-05 13:00:00,150.48,150.75,150.13,150.61,88094.0,148.747,149.0139,148.4011,148.8755,88094.0
2024-12-05 13:30:00,150.63,150.97,150.37,150.9,65910.0,148.8953,149.2314,148.6383,149.1622,65910.0
2024-12-05 14:00:00,150.89,151.05,150.38,150.38,51476.0,149.1523,149.3105,148.6482,148.6482,51476.0
2024-12-05 14:30:00,150.4,151.0,150.25,150.88,79266.0,148.6679,149.261,148.5197,149.1424,79266.0
2024-12-05 15:00:00,150.82,151.01,150.68,150.99,42856.0,149.0831,149.2709,148.9447,149.2511,42856.0
2024-12-05 15:30:00,150.9,150.96,149.97,150.12,218364.0,149.1622,149.2215,148.2429,148.3912,218364.0
2024-12-06 09:30:00,150.27,151.21,149.7,150.28,90399.0,148.5394,149.4686,147.976,148.5493,90399.0
2024-12-06 10:00:00,150.34,150.43,149.32,149.41,69517.0,148.6086,148.6976,147.6004,147.6893,69517.0
2024-12-06 10:30:00,149.33,150.49,149.02,150.1,63628.0,147.6103,148.7569,147.3038,148.3714,63628.0
2024-12-06 11:00:00,150.03,150.13,149.62,149.77,71302.0,148.3022,148.4011,147.8969,148.0452,71302.0
2024-12-06 11:30:00,149.77,150.18,149.69,149.92,56800.0,148.0452,148.4505,147.9661,148.1935,56800.0
2024-12-06 12:00:00,149.8,149.93,149.6,149.69,43132.0,148.0749,148.2034,147.8772,147.9661,43132.0
2024-12-06 12:30:00,149.71,149.8,149.39,149.7,58587.0,147.9859,148.0749,147.6696,147.976,58587.0
2024-12-06 13:00:00,149.7,150.08,149.69,149.96,57770.0,147.976,148.3516,147.9661,148.233,57770.0
2024-12-06 13:30:00,149.93,150.19,149.55,150.11,75578.0,148.2034,148.4604,147.8277,148.3813,75578.0
2024-12-06 14:00:00,150.11,150.32,149.7,149.75,103503.0,148.3813,148.5889,147.976,148.0254,103503.0
2024-12-06 14:30:00,149.72,150.65,149.39,150.54,169110.0,147.9958,148.9151,147.6696,148.8063,169110.0
2024-12-06 15:00:00,150.53,150.84,150.45,150.81,153814.0,148.7964,149.1029,148.7174,149.0732,153814.0
2024-12-06 15:30:00,150.8,151.02,149.96,150.93,554424.0,149.0633,149.2808,148.233,149.1918,554424.0
2024-12-09 09:30:00,151.89,153.26,151.52,152.99,122372.0,150.1408,151.495,149.775,151.2281,122372.0
2024-12-09 10:00:00,153.06,154.35,152.47,154.3,140822.0,151.2973,152.5725,150.7141,152.523,140822.0
2024-12-09 10:30:00,154.45,155.66,154.22,154.89,149254.0,152.6713,153.8674,152.4439,153.1062,149254.0
2024-12-09 11:00:00,154.94,155.75,153.9,153.97,83082.0,153.1557,153.9563,152.1276,152.1968,83082.0
2024-12-09 11:30:00,153.99,154.82,153.82,154.45,81326.0,152.2166,153.037,152.0486,152.6713,81326.0
2024-12-09 12:00:00,154.36,154.55,153.58,153.8,68955.0,152.5823,152.7701,151.8113,152.0288,68955.0
2024-12-09 12:30:00,153.81,154.27,153.66,154.15,48360.0,152.0387,152.4934,151.8904,152.3748,48360.0
2024-12-09 13:00:00,154.13,154.42,153.42,153.66,70563.0,152.355,152.6416,151.6532,151.8904,70563.0
2024-12-09 13:30:00,153.66,154.3,153.65,154.3,77251.0,151.8904,152.523,151.8805,152.523,77251.0
2024-12-09 14:00:00,154.32,154.32,153.87,154.03,68336.0,152.5428,152.5428,152.098,152.2561,68336.0
2024-12-09 14:30:00,153.96,154.16,153.55,153.78,48971.0,152.1869,152.3846,151.7817,152.009,48971.0
2024-12-09 15:00:00,153.81,153.99,153.55,153.79,79832.0,152.0387,152.2166,151.7817,152.0189,79832.0
2024-12-09 15:30:00,153.78,153.87,152.7,152.98,210378.0,152.009,152.098,150.9415,151.2182,210378.0
2024-12-10 09:30:00,152.82,153.55,150.1,150.17,174677.0,151.0601,151.7817,148.3714,148.4406,174677.0
2024-12-10 10:00:00,150.14,151.25,149.77,151.16,78080.0,148.4109,149.5082,148.0452,149.4192,78080.0
2024-12-10 10:30:00,151.34,153.79,151.34,153.71,168987.0,149.5971,152.0189,149.5971,151.9398,168987.0
2024-12-10 11:00:00,153.72,153.76,152.25,152.67,115062.0,151.9497,151.9892,150.4966,150.9118,115062.0
2024-12-10 11:30:00,152.67,153.15,152.37,152.49,130306.0,150.9118,151.3863,150.6153,150.7339,130306.0
2024-12-10 12:00:00,152.49,152.57,152.0,152.26,96040.0,150.7339,150.813,150.2495,150.5065,96040.0
2024-12-10 12:30:00,152.32,153.11,152.31,152.59,121846.0,150.5658,151.3467,150.5559,150.8327,121846.0
2024-12-10 13:00:00,152.59,152.65,152.13,152.46,59120.0,150.8327,150.892,150.378,150.7042,59120.0
2024-12-10 13:30:00,152.45,152.5,152.09,152.09,68051.0,150.6943,150.7438,150.3385,150.3385,68051.0
2024-12-10 14:00:00,152.15,152.25,151.76,151.81,94158.0,150.3978,150.4966,150.0123,150.0617,94158.0
2024-12-10 14:30:00,151.81,152.68,151.5,152.59,99679.0,150.0617,150.9217,149.7553,150.8327,99679.0
2024-12-10 15:00:00,152.66,152.67,151.44,151.68,141086.0,150.9019,150.9118,149.696,149.9332,141086.0
2024-12-10 15:30:00,151.62,151.64,150.41,151.12,445849.0,149.8739,149.8937,148.6778,149.3797,445849.0
2024-12-11 09:30:00,151.06,152.05,150.45,151.33,140629.0,149.3203,150.2989,148.7174,149.5872,140629.0
2024-12-11 10:00:00,151.3,151.62,150.87,151.27,99143.0,149.5576,149.8739,149.1325,149.5279,99143.0
2024-12-11 10:30:00,151.28,151.28,149.61,149.82,207538.0,149.5378,149.5378,147.887,148.0946,207538.0
2024-12-11 11:00:00,149.81,150.21,149.61,150.1,96792.0,148.0847,148.4801,147.887,148.3714,96792.0
2024-12-11 11:30:00,150.08,150.92,149.85,150.53,142105.0,148.3516,149.182,148.1243,148.7964,142105.0
2024-12-11 12:00:00,150.54,150.99,150.0,150.0,80870.0,148.8063,149.2511,148.2725,148.2725,80870.0
2024-12-11 12:30:00,150.05,150.95,150.0,150.83,74855.0,148.322,149.2116,148.2725,149.093,74855.0
2024-12-11 13:00:00,150.8,151.29,150.8,151.29,45163.0,149.0633,149.5477,149.0633,149.5477,45163.0
2024-12-11 13:30:00,151.25,151.7,151.0,151.22,112232.0,149.5082,149.953,149.261,149.4785,112232.0
2024-12-11 14:00:00,151.25,152.22,151.24,152.22,70940.0,149.5082,150.467,149.4983,150.467,70940.0
2024-12-11 14:30:00,152.24,152.67,152.08,152.66,47263.0,150.4868,150.9118,150.3286,150.9019,47263.0
2024-12-11 15:00:00,152.66,153.17,152.55,152.96,109487.0,150.9019,151.406,150.7932,151.1985,109487.0
2024-12-11 15:30:00,152.95,152.98,151.88,151.98,365773.0,151.1886,151.2182,150.1309,150.2297,365773.0
2024-12-12 09:30:00,151.65,151.89,149.73,150.16,137100.0,149.9035,150.1408,148.0057,148.4307,137100.0
2024-12-12 10:00:00,150.14,150.16,148.61,148.74,116123.0,148.4109,148.4307,146.8986,147.0271,116123.0
2024-12-12 10:30:00,148.75,149.41,148.48,148.66,72353.0,147.0369,147.6893,146.7701,146.948,72353.0
2024-12-12 11:00:00,148.72,148.8,147.78,148.04,76768.0,147.0073,147.0864,146.0781,146.3351,76768.0
2024-12-12 11:30:00,148.04,148.37,147.07,147.19,55754.0,146.3351,146.6613,145.3763,145.4949,55754.0
2024-12-12 12:00:00,147.19,148.35,147.19,148.15,50719.0,145.4949,146.6416,145.4949,146.4439,50719.0
2024-12-12 12:30:00,148.16,148.31,147.22,147.52,67582.0,146.4537,146.602,145.5246,145.8211,67582.0
2024-12-12 13:00:00,147.59,147.77,147.14,147.24,64235.0,145.8903,146.0682,145.4455,145.5443,64235.0
2024-12-12 13:30:00,147.31,147.47,146.72,147.34,66118.0,145.6135,145.7717,145.0303,145.6432,66118.0
2024-12-12 14:00:00,147.29,147.76,147.29,147.49,78393.0,145.5938,146.0583,145.5938,145.7915,78393.0
2024-12-12 14:30:00,147.5,147.59,146.83,147.06,93256.0,145.8013,145.8903,145.1391,145.3664,93256.0
2024-12-12 15:00:00,147.0,147.52,146.88,147.35,74018.0,145.3071,145.8211,145.1885,145.6531,74018.0
2024-12-12 15:30:00,147.33,147.33,146.18,146.31,261594.0,145.6333,145.6333,144.4965,144.625,261594.0
2024-12-13 09:30:00,145.98,146.36,144.35,144.38,143622.0,144.2988,144.6745,142.6876,142.7173,143622.0
2024-12-13 10:00:00,144.56,145.31,144.44,145.31,85692.0,142.8952,143.6366,142.7766,143.6366,85692.0
2024-12-13 10:30:00,145.28,145.99,144.92,145.9,61743.0,143.6069,144.3087,143.2511,144.2198,61743.0
2024-12-13 11:00:00,145.98,146.24,145.69,145.89,50565.0,144.2988,144.5559,144.0122,144.2099,50565.0
2024-12-13 11:30:00,145.91,146.44,145.91,146.24,52895.0,144.2297,144.7535,144.2297,144.5559,52895.0
2024-12-13 12:00:00,146.24,146.36,145.88,146.17,52484.0,144.5559,144.6745,144.2,144.4867,52484.0
2024-12-13 12:30:00,146.12,146.22,145.58,145.65,46936.0,144.4372,144.5361,143.9035,143.9726,46936.0
2024-12-13 13:00:00,145.69,145.79,145.35,145.69,46129.0,144.0122,144.111,143.6761,144.0122,46129.0
2024-12-13 13:30:00,145.75,145.89,145.41,145.46,30705.0,144.0715,144.2099,143.7354,143.7848,30705.0
2024-12-13 14:00:00,145.41,145.6,144.93,144.99,55447.0,143.7354,143.9232,143.2609,143.3202,55447.0
2024-12-13 14:30:00,144.93,145.16,144.89,145.16,52648.0,143.2609,143.4883,143.2214,143.4883,52648.0
2024-12-13 15:00:00,145.16,145.36,145.12,145.28,59464.0,143.4883,143.686,143.4487,143.6069,59464.0
2024-12-13 15:30:00,145.25,145.85,144.63,145.61,265318.0,143.5773,144.1703,142.9644,143.9331,265318.0
2024-12-16 09:30:00,144.32,145.01,142.53,143.72,282741.0,142.658,143.34,140.8886,142.0649,282741.0
2024-12-16 10:00:00,143.66,144.34,143.07,143.16,97535.0,142.0056,142.6777,141.4224,141.5113,97535.0
2024-12-16 10:30:00,143.16,143.32,142.86,143.08,73501.0,141.5113,141.6695,141.2148,141.4322,73501.0
2024-12-16 11:00:00,143.08,143.08,142.2,142.2,70192.0,141.4322,141.4322,140.5624,140.5624,70192.0
2024-12-16 11:30:00,142.3,142.4,141.79,141.86,59050.0,140.6612,140.7601,140.1571,140.2263,59050.0
2024-12-16 12:00:00,141.86,142.04,141.66,141.98,60262.0,140.2263,140.4042,140.0286,140.3449,60262.0
2024-12-16 12:30:00,141.92,142.07,141.0,141.06,87972.0,140.2856,140.4339,139.3762,139.4355,87972.0
2024-12-16 13:00:00,141.02,141.36,140.19,140.19,92187.0,139.396,139.7321,138.5755,138.5755,92187.0
2024-12-16 13:30:00,140.28,140.37,139.68,139.7,107687.0,138.6645,138.7535,138.0714,138.0912,107687.0
2024-12-16 14:00:00,139.69,139.7,139.03,139.04,116541.0,138.0813,138.0912,137.4289,137.4388,116541.0
2024-12-16 14:30:00,139.15,139.36,138.65,139.34,150983.0,137.5475,137.7551,137.0533,137.7353,150983.0
2024-12-16 15:00:00,139.3,139.48,138.49,138.58,202792.0,137.6958,137.8737,136.8951,136.9841,202792.0
2024-12-16 15:30:00,138.56,138.76,137.89,138.22,415641.0,136.9643,137.162,136.302,136.6282,415641.0
2024-12-17 09:30:00,137.17,140.11,136.43,139.22,312962.0,135.5903,138.4964,134.8588,137.6167,312962.0
2024-12-17 10:00:00,139.11,139.35,137.73,138.96,168146.0,137.508,137.7452,136.1439,137.3597,168146.0
2024-12-17 10:30:00,138.87,139.09,137.36,137.62,85513.0,137.2707,137.4882,135.7781,136.0351,85513.0
2024-12-17 11:00:00,137.54,138.48,137.44,138.02,86676.0,135.956,136.8852,135.8572,136.4305,86676.0
2024-12-17 11:30:00,138.06,138.42,137.57,137.94,95987.0,136.4701,136.8259,135.9857,136.3514,95987.0
2024-12-17 12:00:00,137.99,138.0,137.39,137.4,64092.0,136.4009,136.4107,135.8078,135.8177,64092.0
2024-12-17 12:30:00,137.43,137.84,137.25,137.69,51367.0,135.8473,136.2526,135.6694,136.1043,51367.0
2024-12-17 13:00:00,137.72,137.76,137.17,137.5,47630.0,136.134,136.1735,135.5903,135.9165,47630.0
2024-12-17 13:30:00,137.5,138.18,137.44,137.88,92395.0,135.9165,136.5887,135.8572,136.2921,92395.0
2024-12-17 14:00:00,137.88,137.94,137.0,137.5,84501.0,136.2921,136.3514,135.4223,135.9165,84501.0
2024-12-17 14:30:00,137.49,137.63,137.06,137.16,69134.0,135.9066,136.045,135.4816,135.5804,69134.0
2024-12-17 15:00:00,137.19,138.05,137.1,138.02,103983.0,135.6101,136.4602,135.5211,136.4305,103983.0
2024-12-17 15:30:00,138.05,138.36,137.64,137.98,384347.0,136.4602,136.7666,136.0549,136.391,384347.0
2024-12-18 09:30:00,137.52,138.27,136.45,136.89,169819.0,135.9363,136.6776,134.8786,135.3135,169819.0
2024-12-18 10:00:00,136.95,137.22,136.3,136.57,141314.0,135.3728,135.6397,134.7303,134.9972,141314.0
2024-12-18 10:30:00,136.66,137.14,136.23,136.7,122154.0,135.0862,135.5606,134.6611,135.1257,122154.0
2024-12-18 11:00:00,136.82,137.23,136.28,137.09,120599.0,135.2443,135.6496,134.7106,135.5112,120599.0
2024-12-18 11:30:00,137.06,137.64,136.96,137.56,83613.0,135.4816,136.0549,135.3827,135.9758,83613.0
2024-12-18 12:00:00,137.51,138.3,137.51,138.14,61380.0,135.9264,136.7073,135.9264,136.5491,61380.0
2024-12-18 12:30:00,138.22,138.22,137.64,137.79,64228.0,136.6282,136.6282,136.0549,136.2032,64228.0
2024-12-18 13:00:00,137.83,137.95,137.37,137.54,70597.0,136.2427,136.3613,135.788,135.956,70597.0
2024-12-18 13:30:00,137.48,137.86,137.43,137.81,54293.0,135.8967,136.2724,135.8473,136.2229,54293.0
2024-12-18 14:00:00,137.81,137.81,136.06,136.32,131205.0,136.2229,136.2229,134.4931,134.7501,131205.0
2024-12-18 14:30:00,136.31,136.77,136.02,136.11,87046.0,134.7402,135.1949,134.4535,134.5425,87046.0
2024-12-18 15:00:00,136.14,136.61,135.75,135.88,133733.0,134.5722,135.0368,134.1867,134.3152,133733.0
2024-12-18 15:30:00,135.9,136.1,134.16,135.0,482957.0,134.3349,134.5326,132.615,133.4453,482957.0
2024-12-19 09:30:00,135.83,136.81,134.5,134.91,181378.0,134.2657,135.2344,132.9511,133.3563,181378.0
2024-12-19 10:00:00,134.78,134.9,134.0,134.24,103296.0,133.2278,133.3464,132.4568,132.694,103296.0
2024-12-19 10:30:00,134.28,134.37,133.02,133.07,192984.0,132.7336,132.8225,131.4881,131.5375,192984.0
2024-12-19 11:00:00,133.13,133.13,132.2,132.34,197290.0,131.5968,131.5968,130.6775,130.8159,197290.0
2024-12-19 11:30:00,132.24,132.28,131.56,131.56,144545.0,130.7171,130.7566,130.0449,130.0449,144545.0
2024-12-19 12:00:00,131.59,132.26,131.56,131.87,94980.0,130.0746,130.7368,130.0449,130.3513,94980.0
2024-12-19 12:30:00,131.84,131.96,131.21,131.35,84685.0,130.3217,130.4403,129.6989,129.8373,84685.0
2024-12-19 13:00:00,131.33,131.46,130.71,131.31,134221.0,129.8176,129.9461,129.2047,129.7978,134221.0
2024-12-19 13:30:00,131.24,131.69,131.05,131.61,100957.0,129.7286,130.1734,129.5408,130.0943,100957.0
2024-12-19 14:00:00,131.58,132.05,131.33,131.93,65402.0,130.0647,130.5293,129.8176,130.4106,65402.0
2024-12-19 14:30:00,131.93,132.29,131.58,131.6,104413.0,130.4106,130.7665,130.0647,130.0844,104413.0
2024-12-19 15:00:00,131.67,132.44,131.63,131.94,151739.0,130.1536,130.9148,130.1141,130.4205,151739.0
2024-12-19 15:30:00,131.94,132.63,131.42,131.63,368658.0,130.4205,131.1026,129.9065,130.1141,368658.0
2024-12-20 09:30:00,132.0,132.13,130.54,131.53,465582.0,130.4798,130.6083,129.0367,130.0153,465582.0
2024-12-20 10:00:00,131.72,131.85,130.97,131.83,112528.0,130.2031,130.3316,129.4617,130.3118,112528.0
2024-12-20 10:30:00,131.81,132.65,131.6,132.49,341585.0,130.292,131.1224,130.0844,130.9642,341585.0
2024-12-20 11:00:00,132.53,133.28,132.45,133.0,201476.0,131.0037,131.7451,130.9247,131.4683,201476.0
2024-12-20 11:30:00,133.01,133.42,132.68,133.19,187578.0,131.4782,131.8835,131.152,131.6561,187578.0
2024-12-20 12:00:00,133.14,133.26,132.6,132.72,152180.0,131.6067,131.7253,131.0729,131.1916,152180.0
2024-12-20 12:30:00,132.67,133.02,132.27,132.81,149001.0,131.1421,131.4881,130.7467,131.2805,149001.0
2024-12-20 13:00:00,132.81,132.84,131.79,131.88,188614.0,131.2805,131.3102,130.2723,130.3612,188614.0
2024-12-20 13:30:00,131.88,132.34,131.82,131.9,121452.0,130.3612,130.8159,130.3019,130.381,121452.0
2024-12-20 14:00:00,131.9,132.0,131.3,131.58,157933.0,130.381,130.4798,129.7879,130.0647,157933.0
2024-12-20 14:30:00,131.59,132.17,131.53,132.07,154716.0,130.0746,130.6479,130.0153,130.549,154716.0
2024-12-20 15:00:00,132.08,132.62,131.86,132.54,221336.0,130.5589,131.0927,130.3415,131.0136,221336.0
2024-12-20 15:30:00,132.49,133.4,132.15,133.31,664325.0,130.9642,131.8637,130.6281,131.7748,664325.0
2024-12-23 09:30:00,133.6,134.18,132.29,132.3,218022.0,132.0614,132.6347,130.7665,130.7764,218022.0
2024-12-23 10:00:00,132.59,132.72,132.0,132.6,113977.0,131.063,131.1916,130.4798,131.0729,113977.0
2024-12-23 10:30:00,132.6,132.77,131.88,132.15,108510.0,131.0729,131.241,130.3612,130.6281,108510.0
2024-12-23 11:00:00,132.15,132.89,131.96,132.54,128510.0,130.6281,131.3596,130.4403,131.0136,128510.0
2024-12-23 11:30:00,132.7,133.25,132.63,133.24,97794.0,131.1718,131.7154,131.1026,131.7056,97794.0
2024-12-23 12:00:00,133.31,133.9,133.13,133.83,127404.0,131.7748,132.358,131.5968,132.2888,127404.0
2024-12-23 12:30:00,133.83,134.54,133.62,134.13,188842.0,132.2888,132.9906,132.0812,132.5853,188842.0
2024-12-23 13:00:00,134.13,134.29,133.78,133.85,66637.0,132.5853,132.7435,132.2393,132.3085,66637.0
2024-12-23 13:30:00,133.8,134.02,133.73,133.74,66639.0,132.2591,132.4766,132.1899,132.1998,66639.0
2024-12-23 14:00:00,133.77,133.79,133.29,133.4,69168.0,132.2295,132.2492,131.755,131.8637,69168.0
2024-12-23 14:30:00,133.43,133.57,133.12,133.21,65398.0,131.8934,132.0318,131.5869,131.6759,65398.0
2024-12-23 15:00:00,133.21,133.72,133.12,133.35,129484.0,131.6759,132.18,131.5869,131.8143,129484.0
2024-12-23 15:30:00,133.35,134.32,133.17,134.01,380787.0,131.8143,132.7731,131.6364,132.4667,380787.0
2024-12-24 09:30:00,133.82,134.56,132.71,132.86,127417.0,132.2789,133.0104,131.1817,131.3299,127417.0
2024-12-24 10:00:00,132.88,134.29,132.87,134.14,167691.0,131.3497,132.7435,131.3398,132.5952,167691.0
2024-12-24 10:30:00,134.12,134.82,134.02,134.48,97895.0,132.5754,133.2674,132.4766,132.9313,97895.0
2024-12-24 11:00:00,134.47,134.52,133.92,134.41,105521.0,132.9214,132.9708,132.3777,132.8621,105521.0
2024-12-24 11:30:00,134.36,134.48,134.09,134.18,88170.0,132.8127,132.9313,132.5458,132.6347,88170.0
2024-12-24 12:00:00,134.24,134.99,134.19,134.71,81632.0,132.694,133.4354,132.6446,133.1586,81632.0
2024-12-24 12:30:00,134.7,135.23,134.39,135.14,203749.0,133.1487,133.6726,132.8423,133.5837,203749.0
2024-12-26 09:30:00,135.47,135.81,134.01,135.12,102769.0,133.9099,134.246,132.4667,133.5639,102769.0
2024-12-26 10:00:00,135.09,135.24,134.55,134.58,96294.0,133.5343,133.6825,133.0005,133.0301,96294.0
2024-12-26 10:30:00,134.52,135.0,134.44,134.94,50599.0,132.9708,133.4453,132.8917,133.386,50599.0
2024-12-26 11:00:00,134.94,135.64,134.93,135.46,63963.0,133.386,134.0779,133.3761,133.9,63963.0
2024-12-26 11:30:00,135.46,135.61,135.27,135.58,46046.0,133.9,134.0483,133.7122,134.0186,46046.0
2024-12-26 12:00:00,135.63,135.66,135.03,135.11,63326.0,134.068,134.0977,133.4749,133.554,63326.0
2024-12-26 12:30:00,135.04,135.23,134.9,134.95,32778.0,133.4848,133.6726,133.3464,133.3959,32778.0
2024-12-26 13:00:00,134.91,135.19,134.78,135.02,46918.0,133.3563,133.6331,133.2278,133.4651,46918.0
2024-12-26 13:30:00,135.06,135.06,134.8,135.06,56715.0,133.5046,133.5046,133.2476,133.5046,56715.0
2024-12-26 14:00:00,135.06,135.09,134.62,134.8,72918.0,133.5046,133.5343,133.0697,133.2476,72918.0
2024-12-26 14:30:00,134.8,134.95,134.79,134.86,52654.0,133.2476,133.3959,133.2377,133.3069,52654.0
2024-12-26 15:00:00,134.86,134.99,134.74,134.96,72771.0,133.3069,133.4354,133.1883,133.4058,72771.0
2024-12-26 15:30:00,134.92,135.51,134.65,135.38,181135.0,133.3662,133.9494,133.0993,133.8209,181135.0
2024-12-27 09:30:00,135.19,137.0,134.26,136.56,96821.0,133.6331,135.4223,132.7138,134.9873,96821.0
2024-12-27 10:00:00,136.58,136.58,135.33,135.46,76561.0,135.0071,135.0071,133.7715,133.9,76561.0
2024-12-27 10:30:00,135.6,136.13,135.26,135.73,41353.0,134.0384,134.5623,133.7023,134.1669,41353.0
2024-12-27 11:00:00,135.71,135.79,135.23,135.37,38536.0,134.1471,134.2262,133.6726,133.811,38536.0
2024-12-27 11:30:00,135.31,135.69,134.74,134.75,44040.0,133.7517,134.1273,133.1883,133.1982,44040.0
2024-12-27 12:00:00,134.72,134.79,134.25,134.25,51352.0,133.1685,133.2377,132.7039,132.7039,51352.0
2024-12-27 12:30:00,134.26,134.44,133.94,134.31,43494.0,132.7138,132.8917,132.3975,132.7632,43494.0
2024-12-27 13:00:00,134.25,134.7,134.25,134.6,37859.0,132.7039,133.1487,132.7039,133.0499,37859.0
2024-12-27 13:30:00,134.66,134.95,134.5,134.9,47148.0,133.1092,133.3959,132.9511,133.3464,47148.0
2024-12-27 14:00:00,134.97,135.45,134.64,135.34,65594.0,133.4156,133.8901,133.0894,133.7814,65594.0
2024-12-27 14:30:00,135.3,135.53,135.03,135.5,76134.0,133.7418,133.9692,133.4749,133.9395,76134.0
2024-12-27 15:00:00,135.51,135.59,135.12,135.33,80479.0,133.9494,134.0285,133.5639,133.7715,80479.0
2024-12-27 15:30:00,135.31,135.71,134.98,135.68,246677.0,133.7517,134.1471,133.4255,134.1175,246677.0
2024-12-30 09:30:00,135.57,135.84,134.52,135.04,87781.0,134.0087,134.2756,132.9708,133.4848,87781.0
2024-12-30 10:00:00,135.09,135.46,134.78,135.37,85138.0,133.5343,133.9,133.2278,133.811,85138.0
2024-12-30 10:30:00,135.42,135.97,135.07,135.87,79806.0,133.8605,134.4041,133.5145,134.3053,79806.0
2024-12-30 11:00:00,135.87,136.75,135.77,136.08,71260.0,134.3053,135.1751,134.2064,134.5129,71260.0
2024-12-30 11:30:00,136.12,136.6,135.77,136.33,70376.0,134.5524,135.0269,134.2064,134.76,70376.0
2024-12-30 12:00:00,136.31,137.16,136.31,136.92,60079.0,134.7402,135.5804,134.7402,135.3432,60079.0
2024-12-30 12:30:00,136.88,137.07,136.55,136.61,50162.0,135.3036,135.4915,134.9774,135.0368,50162.0
2024-12-30 13:00:00,136.61,136.77,136.46,136.5,58045.0,135.0368,135.1949,134.8885,134.928,58045.0
2024-12-30 13:30:00,136.51,136.69,136.35,136.36,61089.0,134.9379,135.1158,134.7797,134.7896,61089.0
2024-12-30 14:00:00,136.37,136.43,135.89,136.07,60732.0,134.7995,134.8588,134.325,134.503,60732.0
2024-12-30 14:30:00,136.05,136.08,135.85,135.93,65501.0,134.4832,134.5129,134.2855,134.3646,65501.0
2024-12-30 15:00:00,135.91,136.16,135.57,135.75,84326.0,134.3448,134.5919,134.0087,134.1867,84326.0
2024-12-30 15:30:00,135.78,135.93,135.24,135.57,246377.0,134.2163,134.3646,133.6825,134.0087,246377.0
2024-12-31 09:30:00,135.85,138.38,135.7,138.32,99711.0,134.2855,136.7864,134.1372,136.7271,99711.0
2024-12-31 10:00:00,138.17,139.44,137.96,139.0,121163.0,136.5788,137.8342,136.3712,137.3992,121163.0
2024-12-31 10:30:00,138.95,139.11,138.55,138.78,82068.0,137.3498,137.508,136.9544,137.1818,82068.0
2024-12-31 11:00:00,138.77,139.02,138.41,138.47,60479.0,137.1719,137.419,136.816,136.8753,60479.0
2024-12-31 11:30:00,138.4,138.73,138.35,138.5,50993.0,136.8061,137.1323,136.7567,136.905,50993.0
2024-12-31 12:00:00,138.51,138.51,137.96,138.34,107001.0,136.9149,136.9149,136.3712,136.7468,107001.0
2024-12-31 12:30:00,138.27,138.82,138.27,138.78,35845.0,136.6776,137.2213,136.6776,137.1818,35845.0
2024-12-31 13:00:00,138.85,139.05,138.43,138.64,72767.0,137.251,137.4487,136.8358,137.0434,72767.0
2024-12-31 13:30:00,138.64,139.3,138.61,139.02,61369.0,137.0434,137.6958,137.0137,137.419,61369.0
2024-12-31 14:00:00,138.96,139.6,138.73,139.22,71517.0,137.3597,137.9923,137.1323,137.6167,71517.0
2024-12-31 14:30:00,139.31,139.56,138.99,139.51,53977.0,137.7057,137.9528,137.3893,137.9034,53977.0
2024-12-31 15:00:00,139.51,139.75,139.29,139.42,98344.0,137.9034,138.1406,137.6859,137.8144,98344.0
2024-12-31 15:30:00,139.41,139.7,138.94,139.51,274479.0,137.8045,138.0912,137.3399,137.9034,274479.0
2025-01-02 09:30:00,140.5,142.03,140.0,141.97,212079.0,138.882,140.3943,138.3877,140.335,212079.0
2025-01-02 10:00:00,141.94,142.41,141.06,141.27,189220.0,140.3054,140.77,139.4355,139.6431,189220.0
2025-01-02 10:30:00,141.4,142.12,141.37,141.67,40156.0,139.7716,140.4833,139.7419,140.0385,40156.0
2025-01-02 11:00:00,141.52,141.67,140.97,141.59,152554.0,139.8902,140.0385,139.3465,139.9594,152554.0
2025-01-02 11:30:00,141.52,141.79,141.34,141.48,64620.0,139.8902,140.1571,139.7123,139.8507,64620.0
2025-01-02 12:00:00,141.55,141.7,141.18,141.28,107328.0,139.9199,140.0681,139.5541,139.653,107328.0
2025-01-02 12:30:00,141.28,141.56,141.03,141.49,105235.0,139.653,139.9297,139.4059,139.8606,105235.0
2025-01-02 13:00:00,141.49,141.52,139.67,140.21,81954.0,139.8606,139.8902,138.0615,138.5953,81954.0
2025-01-02 13:30:00,140.07,140.07,139.55,139.83,43079.0,138.4569,138.4569,137.9429,138.2197,43079.0
2025-01-02 14:00:00,139.87,140.55,139.75,140.55,57081.0,138.2592,138.9314,138.1406,138.9314,57081.0
2025-01-02 14:30:00,140.54,140.73,140.24,140.42,96332.0,138.9215,139.1093,138.6249,138.8029,96332.0
2025-01-02 15:00:00,140.49,141.18,140.47,141.12,119205.0,138.8721,139.5541,138.8523,139.4948,119205.0
2025-01-02 15:30:00,141.11,141.78,140.89,141.51,316518.0,139.4849,140.1472,139.2675,139.8803,316518.0
2025-01-03 09:30:00,141.88,142.48,140.84,141.06,130590.0,140.2461,140.8392,139.218,139.4355,130590.0
2025-01-03 10:00:00,141.07,142.7,141.0,142.52,130272.0,139.4454,141.0566,139.3762,140.8787,130272.0
2025-01-03 10:30:00,142.52,142.68,142.06,142.38,110620.0,140.8787,141.0368,140.424,140.7403,110620.0
2025-01-03 11:00:00,142.33,142.68,141.36,141.52,103021.0,140.6909,141.0368,139.7321,139.8902,103021.0
2025-01-03 11:30:00,141.49,141.87,141.45,141.86,48289.0,139.8606,140.2362,139.821,140.2263,48289.0
2025-01-03 12:00:00,141.9,142.28,141.71,142.2,57579.0,140.2658,140.6415,140.078,140.5624,57579.0
2025-01-03 12:30:00,142.19,142.65,142.15,142.5,36044.0,140.5525,141.0072,140.513,140.8589,36044.0
2025-01-03 13:00:00,142.44,142.9,142.35,142.81,66481.0,140.7996,141.2543,140.7106,141.1654,66481.0
2025-01-03 13:30:00,142.77,142.89,142.11,142.38,64764.0,141.1258,141.2444,140.4734,140.7403,64764.0
2025-01-03 14:00:00,142.37,142.66,142.35,142.62,85303.0,140.7304,141.0171,140.7106,140.9775,85303.0
2025-01-03 14:30:00,142.61,142.7,142.34,142.65,72259.0,140.9677,141.0566,140.7008,141.0072,72259.0
2025-01-03 15:00:00,142.65,143.01,142.45,142.92,81523.0,141.0072,141.363,140.8095,141.2741,81523.0
2025-01-03 15:30:00,142.89,142.93,142.08,142.73,311768.0,141.2444,141.284,140.4438,141.0863,311768.0
2025-01-06 09:30:00,142.31,144.03,142.14,143.88,175937.0,140.6711,142.3713,140.5031,142.223,175937.0
2025-01-06 10:00:00,143.88,144.51,143.43,144.43,237609.0,142.223,142.8458,141.7782,142.7667,237609.0
2025-01-06 10:30:00,144.43,144.5,142.7,142.83,148753.0,142.7667,142.8359,141.0566,141.1851,148753.0
2025-01-06 11:00:00,142.8,143.08,142.43,143.06,159540.0,141.1555,141.4322,140.7897,141.4125,159540.0
2025-01-06 11:30:00,143.06,143.19,142.6,143.04,89741.0,141.4125,141.541,140.9578,141.3927,89741.0
2025-01-06 12:00:00,143.02,143.05,141.82,141.85,108708.0,141.3729,141.4026,140.1868,140.2164,108708.0
2025-01-06 12:30:00,141.91,141.91,140.84,141.09,117529.0,140.2757,140.2757,139.218,139.4652,117529.0
2025-01-06 13:00:00,141.09,141.2,140.69,140.92,68350.0,139.4652,139.5739,139.0698,139.2971,68350.0
2025-01-06 13:30:00,140.97,141.4,140.9,141.25,59711.0,139.3465,139.7716,139.2773,139.6233,59711.0
2025-01-06 14:00:00,141.26,141.69,140.9,141.03,78073.0,139.6332,140.0582,139.2773,139.4059,78073.0
2025-01-06 14:30:00,141.03,141.42,140.41,140.46,173577.0,139.4059,139.7914,138.793,138.8424,173577.0
2025-01-06 15:00:00,140.4,140.64,140.02,140.5,136160.0,138.7831,139.0203,138.4075,138.882,136160.0
2025-01-06 15:30:00,140.5,140.61,139.71,140.52,338666.0,138.882,138.9907,138.1011,138.9017,338666.0
2025-01-07 09:30:00,141.7,142.61,140.75,141.44,174446.0,140.0681,140.9677,139.1291,139.8111,174446.0
2025-01-07 10:00:00,141.35,142.69,140.75,142.56,226100.0,139.7222,141.0467,139.1291,140.9182,226100.0
2025-01-07 10:30:00,142.6,143.03,141.77,142.34,84042.0,140.9578,141.3828,140.1373,140.7008,84042.0
2025-01-07 11:00:00,142.37,142.61,141.48,141.78,97062.0,140.7304,140.9677,139.8507,140.1472,97062.0
2025-01-07 11:30:00,141.8,141.82,141.14,141.69,85785.0,140.167,140.1868,139.5146,140.0582,85785.0
2025-01-07 12:00:00,141.69,142.45,141.59,142.04,74357.0,140.0582,140.8095,139.9594,140.4042,74357.0
2025-01-07 12:30:00,142.05,142.18,141.76,141.86,58225.0,140.4141,140.5426,140.1274,140.2263,58225.0
2025-01-07 13:00:00,141.86,141.96,141.54,141.82,79486.0,140.2263,140.3251,139.91,140.1868,79486.0
2025-01-07 13:30:00,141.75,141.87,141.21,141.53,97760.0,140.1176,140.2362,139.5838,139.9001,97760.0
2025-01-07 14:00:00,141.49,141.76,141.2,141.34,119766.0,139.8606,140.1274,139.5739,139.7123,119766.0
2025-01-07 14:30:00,141.34,141.41,141.04,141.09,133955.0,139.7123,139.7815,139.4157,139.4652,133955.0
2025-01-07 15:00:00,141.08,141.11,140.51,140.84,120911.0,139.4553,139.4849,138.8918,139.218,120911.0
2025-01-07 15:30:00,140.84,141.66,140.57,141.6,351174.0,139.218,140.0286,138.9511,139.9693,351174.0
2025-01-08 09:30:00,140.0,140.65,138.94,139.2,257247.0,138.3877,139.0302,137.3399,137.5969,257247.0
2025-01-08 10:00:00,139.2,140.4,139.0,139.74,90112.0,137.5969,138.7831,137.3992,138.1307,90112.0
2025-01-08 10:30:00,139.81,141.04,139.54,140.37,85548.0,138.1999,139.4157,137.933,138.7535,85548.0
2025-01-08 11:00:00,140.37,141.12,140.36,140.84,72841.0,138.7535,139.4948,138.7436,139.218,72841.0
2025-01-08 11:30:00,140.85,141.4,140.85,141.39,39531.0,139.2279,139.7716,139.2279,139.7617,39531.0
2025-01-08 12:00:00,141.41,141.62,141.04,141.5,66261.0,139.7815,139.9891,139.4157,139.8704,66261.0
2025-01-08 12:30:00,141.5,141.59,140.93,141.19,120395.0,139.8704,139.9594,139.307,139.564,120395.0
2025-01-08 13:00:00,141.13,141.4,140.73,141.1,83440.0,139.5047,139.7716,139.1093,139.475,83440.0
2025-01-08 13:30:00,141.1,141.23,140.63,140.64,74341.0,139.475,139.6035,139.0105,139.0203,74341.0
2025-01-08 14:00:00,140.64,141.88,140.63,141.83,50487.0,139.0203,140.2461,139.0105,140.1966,50487.0
2025-01-08 14:30:00,141.76,142.11,141.68,141.88,74607.0,140.1274,140.4734,140.0484,140.2461,74607.0
2025-01-08 15:00:00,141.92,142.49,141.65,142.4,94967.0,140.2856,140.849,140.0187,140.7601,94967.0
2025-01-08 15:30:00,142.4,142.76,142.12,142.35,262045.0,140.7601,141.1159,140.4833,140.7106,262045.0
2025-01-10 09:30:00,144.26,145.31,143.92,144.53,228782.0,142.5987,143.6366,142.2626,142.8655,228782.0
2025-01-10 10:00:00,144.26,144.46,143.32,143.95,122144.0,142.5987,142.7963,141.6695,142.2922,122144.0
2025-01-10 10:30:00,143.95,144.23,142.96,142.99,117344.0,142.2922,142.569,141.3136,141.3433,117344.0
2025-01-10 11:00:00,143.05,143.37,142.68,143.13,109810.0,141.4026,141.7189,141.0368,141.4817,109810.0
2025-01-10 11:30:00,143.13,143.35,142.78,142.97,195970.0,141.4817,141.6991,141.1357,141.3235,195970.0
2025-01-10 12:00:00,143.02,143.47,142.77,143.21,53293.0,141.3729,141.8178,141.1258,141.5607,53293.0
2025-01-10 12:30:00,143.25,144.18,143.09,143.83,153144.0,141.6003,142.5196,141.4421,142.1736,153144.0
2025-01-10 13:00:00,143.83,144.15,143.6,143.94,78809.0,142.1736,142.4899,141.9463,142.2823,78809.0
2025-01-10 13:30:00,143.96,144.15,143.52,143.67,104268.0,142.3021,142.4899,141.8672,142.0154,104268.0
2025-01-10 14:00:00,143.67,143.71,142.56,142.94,136285.0,142.0154,142.055,140.9182,141.2939,136285.0
2025-01-10 14:30:00,142.96,142.96,141.99,141.99,127158.0,141.3136,141.3136,140.3548,140.3548,127158.0
2025-01-10 15:00:00,142.01,142.01,140.91,141.2,233243.0,140.3746,140.3746,139.2872,139.5739,233243.0
2025-01-10 15:30:00,141.17,142.61,141.06,142.26,401994.0,139.5442,140.9677,139.4355,140.6217,401994.0
2025-01-13 09:30:00,143.35,146.68,142.78,146.68,135893.0,141.6991,144.9908,141.1357,144.9908,135893.0
2025-01-13 10:00:00,146.5,149.79,146.5,149.79,327818.0,144.8129,148.065,144.8129,148.065,327818.0
2025-01-13 10:30:00,149.77,150.3,149.25,149.27,296557.0,148.0452,148.5691,147.5312,147.551,296557.0
2025-01-13 11:00:00,149.3,151.26,149.2,150.91,182095.0,147.5806,149.518,147.4818,149.1721,182095.0
2025-01-13 11:30:00,150.78,150.9,149.45,150.22,149459.0,149.0436,149.1622,147.7289,148.49,149459.0
2025-01-13 12:00:00,150.22,150.35,148.3,148.37,138480.0,148.49,148.6185,146.5921,146.6613,138480.0
2025-01-13 12:30:00,148.37,148.78,147.76,148.19,146844.0,146.6613,147.0666,146.0583,146.4834,146844.0
2025-01-13 13:00:00,148.2,148.22,147.42,147.59,82160.0,146.4933,146.513,145.7223,145.8903,82160.0
2025-01-13 13:30:00,147.62,147.86,146.66,146.91,75832.0,145.92,146.1572,144.971,145.2181,75832.0
2025-01-13 14:00:00,146.91,147.51,146.66,147.44,73392.0,145.2181,145.8112,144.971,145.742,73392.0
2025-01-13 14:30:00,147.38,147.39,146.51,146.81,95825.0,145.6827,145.6926,144.8227,145.1193,95825.0
2025-01-13 15:00:00,146.81,146.93,146.23,146.28,132644.0,145.1193,145.2379,144.546,144.5954,132644.0
2025-01-13 15:30:00,146.3,147.03,146.0,146.76,242778.0,144.6152,145.3368,144.3186,145.0699,242778.0
2025-01-14 09:30:00,146.42,146.8,144.85,146.57,135726.0,144.7338,145.1094,143.1819,144.882,135726.0
2025-01-14 10:00:00,146.41,147.43,146.26,147.33,129005.0,144.7239,145.7321,144.5756,145.6333,129005.0
2025-01-14 10:30:00,147.33,147.57,146.81,147.16,205912.0,145.6333,145.8705,145.1193,145.4653,205912.0
2025-01-14 11:00:00,147.16,147.44,146.37,147.42,103030.0,145.4653,145.742,144.6844,145.7223,103030.0
2025-01-14 11:30:00,147.34,147.55,147.01,147.04,74328.0,145.6432,145.8508,145.317,145.3466,74328.0
2025-01-14 12:00:00,147.04,147.92,147.03,147.74,69704.0,145.3466,146.2165,145.3368,146.0386,69704.0
2025-01-14 12:30:00,147.7,148.83,147.64,148.8,64879.0,145.999,147.116,145.9397,147.0864,64879.0
2025-01-14 13:00:00,148.8,149.38,148.69,149.24,91908.0,147.0864,147.6597,146.9776,147.5213,91908.0
2025-01-14 13:30:00,149.31,150.14,149.29,149.63,164502.0,147.5905,148.4109,147.5707,147.9068,164502.0
2025-01-14 14:00:00,149.58,149.72,148.81,148.98,105081.0,147.8574,147.9958,147.0963,147.2643,105081.0
2025-01-14 14:30:00,148.96,149.47,148.92,149.05,68767.0,147.2445,147.7487,147.205,147.3335,68767.0
2025-01-14 15:00:00,149.05,149.51,148.79,149.16,102351.0,147.3335,147.7882,147.0765,147.4422,102351.0
2025-01-14 15:30:00,149.18,149.65,148.71,149.39,237743.0,147.462,147.9266,146.9974,147.6696,237743.0
2025-01-15 09:30:00,151.37,151.74,150.44,151.69,136891.0,149.6268,149.9925,148.7075,149.9431,136891.0
2025-01-15 10:00:00,151.69,152.86,151.17,152.46,122396.0,149.9431,151.0996,149.4291,150.7042,122396.0
2025-01-15 10:30:00,152.59,152.73,151.3,152.07,107205.0,150.8327,150.9711,149.5576,150.3187,107205.0
2025-01-15 11:00:00,152.02,152.82,152.01,152.68,98468.0,150.2693,151.0601,150.2594,150.9217,98468.0
2025-01-15 11:30:00,152.61,153.13,152.27,152.49,102273.0,150.8525,151.3665,150.5164,150.7339,102273.0
2025-01-15 12:00:00,152.53,152.55,150.66,150.84,91420.0,150.7734,150.7932,148.9249,149.1029,91420.0
2025-01-15 12:30:00,150.84,151.73,150.83,151.69,51337.0,149.1029,149.9826,149.093,149.9431,51337.0
2025-01-15 13:00:00,151.69,151.92,151.58,151.92,43326.0,149.9431,150.1704,149.8344,150.1704,43326.0
2025-01-15 13:30:00,151.86,152.14,151.74,152.05,46941.0,150.1111,150.3879,149.9925,150.2989,46941.0
2025-01-15 14:00:00,152.13,152.2,151.73,152.2,89015.0,150.378,150.4472,149.9826,150.4472,89015.0
2025-01-15 14:30:00,152.19,152.7,152.11,152.52,81779.0,150.4373,150.9415,150.3582,150.7635,81779.0
2025-01-15 15:00:00,152.52,152.79,152.3,152.36,93293.0,150.7635,151.0304,150.5461,150.6054,93293.0
2025-01-15 15:30:00,152.37,152.46,151.82,151.94,228868.0,150.6153,150.7042,150.0716,150.1902,228868.0
2025-01-16 09:30:00,151.0,152.66,150.78,151.64,58991.0,149.261,150.9019,149.0436,149.8937,58991.0
2025-01-16 10:00:00,151.64,151.95,150.96,151.87,58046.0,149.8937,150.2001,149.2215,150.121,58046.0
2025-01-16 10:30:00,151.81,152.44,151.42,152.13,37736.0,150.0617,150.6844,149.6762,150.378,37736.0
2025-01-16 11:00:00,152.19,152.23,151.06,151.25,104625.0,150.4373,150.4769,149.3203,149.5082,104625.0
2025-01-16 11:30:00,151.25,151.56,150.72,151.29,94534.0,149.5082,149.8146,148.9843,149.5477,94534.0
2025-01-16 12:00:00,151.33,151.76,151.09,151.35,87293.0,149.5872,150.0123,149.35,149.607,87293.0
2025-01-16 12:30:00,151.37,151.55,151.21,151.46,54131.0,149.6268,149.8047,149.4686,149.7157,54131.0
2025-01-16 13:00:00,151.51,152.19,151.41,152.16,48999.0,149.7652,150.4373,149.6663,150.4077,48999.0
2025-01-16 13:30:00,152.08,152.19,151.74,151.97,46086.0,150.3286,150.4373,149.9925,150.2199,46086.0
2025-01-16 14:00:00,152.0,152.63,151.92,152.52,63166.0,150.2495,150.8723,150.1704,150.7635,63166.0
2025-01-16 14:30:00,152.55,152.96,152.5,152.6,67386.0,150.7932,151.1985,150.7438,150.8426,67386.0
2025-01-16 15:00:00,152.63,152.81,151.61,151.61,76489.0,150.8723,151.0502,149.864,149.864,76489.0
2025-01-16 15:30:00,151.69,152.05,151.53,151.7,170492.0,149.9431,150.2989,149.7849,149.953,170492.0
2025-01-17 09:30:00,151.5,151.66,149.95,150.48,300275.0,149.7553,149.9134,148.2231,148.747,300275.0
2025-01-17 10:00:00,150.53,152.33,150.42,152.19,62077.0,148.7964,150.5757,148.6877,150.4373,62077.0
2025-01-17 10:30:00,152.18,152.28,151.71,152.05,63652.0,150.4274,150.5263,149.9629,150.2989,63652.0
2025-01-17 11:00:00,152.14,152.43,151.57,152.25,95365.0,150.3879,150.6746,149.8245,150.4966,95365.0
2025-01-17 11:30:00,152.25,152.78,152.16,152.68,48358.0,150.4966,151.0205,150.4077,150.9217,48358.0
2025-01-17 12:00:00,152.7,152.84,152.06,152.37,92650.0,150.9415,151.0798,150.3088,150.6153,92650.0
2025-01-17 12:30:00,152.26,152.9,152.17,152.63,37544.0,150.5065,151.1392,150.4176,150.8723,37544.0
2025-01-17 13:00:00,152.59,152.76,152.21,152.61,38036.0,150.8327,151.0008,150.4571,150.8525,38036.0
2025-01-17 13:30:00,152.65,153.15,152.54,152.62,49100.0,150.892,151.3863,150.7833,150.8624,49100.0
2025-01-17 14:00:00,152.66,153.33,152.62,152.96,81013.0,150.9019,151.5642,150.8624,151.1985,81013.0
2025-01-17 14:30:00,152.96,153.54,152.72,153.4,252425.0,151.1985,151.7718,150.9612,151.6334,252425.0
2025-01-17 15:00:00,153.39,153.46,153.07,153.08,80997.0,151.6235,151.6927,151.3072,151.3171,80997.0
2025-01-17 15:30:00,153.07,153.39,152.64,152.7,213899.0,151.3072,151.6235,150.8821,150.9415,213899.0
2025-01-21 09:30:00,152.25,152.69,151.12,151.91,132631.0,150.4966,150.9316,149.3797,150.1606,132631.0
2025-01-21 10:00:00,151.73,151.82,150.42,150.72,99772.0,149.9826,150.0716,148.6877,148.9843,99772.0
2025-01-21 10:30:00,150.71,151.32,150.49,150.62,62919.0,148.9744,149.5773,148.7569,148.8854,62919.0
2025-01-21 11:00:00,150.47,150.74,150.1,150.61,71243.0,148.7371,149.004,148.3714,148.8755,71243.0
2025-01-21 11:30:00,150.64,151.15,150.61,150.92,62996.0,148.9052,149.4093,148.8755,149.182,62996.0
2025-01-21 12:00:00,150.92,151.34,150.86,150.87,48107.0,149.182,149.5971,149.1226,149.1325,48107.0
2025-01-21 12:30:00,150.87,150.9,150.23,150.51,58750.0,149.1325,149.1622,148.4999,148.7767,58750.0
2025-01-21 13:00:00,150.58,150.64,150.0,150.32,59287.0,148.8459,148.9052,148.2725,148.5889,59287.0
2025-01-21 13:30:00,150.36,150.39,149.91,150.01,69464.0,148.6284,148.6581,148.1836,148.2824,69464.0
2025-01-21 14:00:00,149.94,150.02,149.73,149.82,78205.0,148.2132,148.2923,148.0057,148.0946,78205.0
2025-01-21 14:30:00,149.86,150.39,149.84,150.17,76087.0,148.1342,148.6581,148.1144,148.4406,76087.0
2025-01-21 15:00:00,150.15,150.21,149.87,149.88,82505.0,148.4208,148.4801,148.144,148.1539,82505.0
2025-01-21 15:30:00,149.84,150.88,149.47,150.84,272156.0,148.1144,149.1424,147.7487,149.1029,272156.0
2025-01-22 09:30:00,149.32,150.59,148.17,148.45,166423.0,147.6004,148.8558,146.4636,146.7404,166423.0
2025-01-22 10:00:00,148.41,149.43,148.36,148.67,130870.0,146.7009,147.7091,146.6514,146.9579,130870.0
2025-01-22 10:30:00,148.67,149.44,148.21,149.36,124431.0,146.9579,147.719,146.5032,147.6399,124431.0
2025-01-22 11:00:00,149.36,150.17,149.06,150.11,117278.0,147.6399,148.4406,147.3434,148.3813,117278.0
2025-01-22 11:30:00,150.02,150.26,149.65,149.77,55573.0,148.2923,148.5296,147.9266,148.0452,55573.0
2025-01-22 12:00:00,149.81,149.99,149.4,149.92,51098.0,148.0847,148.2627,147.6795,148.1935,51098.0
2025-01-22 12:30:00,149.86,150.01,149.18,149.29,50914.0,148.1342,148.2824,147.462,147.5707,50914.0
2025-01-22 13:00:00,149.25,149.42,149.04,149.32,39182.0,147.5312,147.6992,147.3236,147.6004,39182.0
2025-01-22 13:30:00,149.36,149.37,148.91,149.11,49422.0,147.6399,147.6498,147.1951,147.3928,49422.0
2025-01-22 14:00:00,149.05,149.66,148.7,149.43,70647.0,147.3335,147.9365,146.9875,147.7091,70647.0
2025-01-22 14:30:00,149.44,149.49,148.77,148.77,42110.0,147.719,147.7684,147.0567,147.0567,42110.0
2025-01-22 15:00:00,148.8,148.92,148.54,148.78,79308.0,147.0864,147.205,146.8294,147.0666,79308.0
2025-01-22 15:30:00,148.68,148.71,147.42,147.62,281510.0,146.9678,146.9974,145.7223,145.92,281510.0
2025-01-23 09:30:00,148.8,150.08,148.7,150.08,83568.0,147.0864,148.3516,146.9875,148.3516,83568.0
2025-01-23 10:00:00,150.14,151.4,149.32,151.06,122298.0,148.4109,149.6564,147.6004,149.3203,122298.0
2025-01-23 10:30:00,150.97,151.01,150.19,150.52,96007.0,149.2314,149.2709,148.4604,148.7866,96007.0
2025-01-23 11:00:00,150.59,151.2,150.09,150.34,69123.0,148.8558,149.4587,148.3615,148.6086,69123.0
2025-01-23 11:30:00,150.25,151.11,149.98,151.04,54789.0,148.5197,149.3698,148.2528,149.3006,54789.0
2025-01-23 12:00:00,151.1,153.13,150.98,153.07,126906.0,149.3599,151.3665,149.2413,151.3072,126906.0
2025-01-23 12:30:00,153.07,153.29,152.69,153.0,106144.0,151.3072,151.5247,150.9316,151.238,106144.0
2025-01-23 13:00:00,153.02,153.02,151.88,152.14,69414.0,151.2578,151.2578,150.1309,150.3879,69414.0
2025-01-23 13:30:00,152.09,152.77,151.97,152.72,56505.0,150.3385,151.0106,150.2199,150.9612,56505.0
2025-01-23 14:00:00,152.72,153.66,152.59,153.51,124722.0,150.9612,151.8904,150.8327,151.7421,124722.0
2025-01-23 14:30:00,153.5,154.34,153.43,153.87,100624.0,151.7322,152.5626,151.663,152.098,100624.0
2025-01-23 15:00:00,153.84,154.38,153.72,153.96,95174.0,152.0683,152.6021,151.9497,152.1869,95174.0
2025-01-23 15:30:00,153.97,154.43,153.44,154.32,323189.0,152.1968,152.6515,151.6729,152.5428,323189.0
2025-01-24 09:30:00,153.87,155.72,153.51,153.89,158488.0,152.098,153.9267,151.7421,152.1178,158488.0
2025-01-24 10:00:00,153.89,153.97,152.56,153.49,72239.0,152.1178,152.1968,150.8031,151.7224,72239.0
2025-01-24 10:30:00,153.39,154.03,153.09,153.29,54521.0,151.6235,152.2561,151.327,151.5247,54521.0
2025-01-24 11:00:00,153.3,154.03,153.29,154.0,71569.0,151.5345,152.2561,151.5247,152.2265,71569.0
2025-01-24 11:30:00,154.0,154.22,153.81,154.09,43376.0,152.2265,152.4439,152.0387,152.3154,43376.0
2025-01-24 12:00:00,154.15,154.41,153.67,154.09,41513.0,152.3748,152.6318,151.9003,152.3154,41513.0
2025-01-24 12:30:00,154.03,154.06,152.76,153.04,55779.0,152.2561,152.2858,151.0008,151.2775,55779.0
2025-01-24 13:00:00,153.04,153.17,152.4,152.46,48149.0,151.2775,151.406,150.6449,150.7042,48149.0
2025-01-24 13:30:00,152.57,152.84,152.43,152.68,68575.0,150.813,151.0798,150.6746,150.9217,68575.0
2025-01-24 14:00:00,152.66,152.89,152.55,152.72,65328.0,150.9019,151.1293,150.7932,150.9612,65328.0
2025-01-24 14:30:00,152.72,153.11,152.59,152.59,111138.0,150.9612,151.3467,150.8327,150.8327,111138.0
2025-01-24 15:00:00,152.63,152.63,152.0,152.09,88574.0,150.8723,150.8723,150.2495,150.3385,88574.0
2025-01-24 15:30:00,152.14,152.14,151.18,151.59,306088.0,150.3879,150.3879,149.439,149.8442,306088.0
2025-01-27 09:30:00,153.11,154.3,151.7,154.3,125719.0,151.3467,152.523,149.953,152.523,125719.0
2025-01-27 10:00:00,154.06,154.85,152.82,152.82,68691.0,152.2858,153.0667,151.0601,151.0601,68691.0
2025-01-27 10:30:00,152.9,152.9,151.41,151.45,46479.0,151.1392,151.1392,149.6663,149.7059,46479.0
2025-01-27 11:00:00,151.52,151.69,151.09,151.35,43836.0,149.775,149.9431,149.35,149.607,43836.0
2025-01-27 11:30:00,151.34,151.84,150.95,151.08,78324.0,149.5971,150.0914,149.2116,149.3401,78324.0
2025-01-27 12:00:00,151.03,152.27,150.9,152.14,37120.0,149.2907,150.5164,149.1622,150.3879,37120.0
2025-01-27 12:30:00,152.17,152.33,151.55,151.75,54326.0,150.4176,150.5757,149.8047,150.0024,54326.0
2025-01-27 13:00:00,151.71,151.87,151.38,151.64,51312.0,149.9629,150.121,149.6367,149.8937,51312.0
2025-01-27 13:30:00,151.62,151.74,150.99,151.48,68116.0,149.8739,149.9925,149.2511,149.7355,68116.0
2025-01-27 14:00:00,151.48,152.38,151.48,152.36,124913.0,149.7355,150.6251,149.7355,150.6054,124913.0
2025-01-27 14:30:00,152.43,152.69,151.7,151.72,55023.0,150.6746,150.9316,149.953,149.9727,55023.0
2025-01-27 15:00:00,151.72,152.45,150.96,152.45,110208.0,149.9727,150.6943,149.2215,150.6943,110208.0
2025-01-27 15:30:00,152.39,152.72,151.78,152.6,249248.0,150.635,150.9612,150.032,150.8426,249248.0
2025-01-28 09:30:00,152.6,153.05,150.79,151.38,77620.0,150.8426,151.2874,149.0535,149.6367,77620.0
2025-01-28 10:00:00,151.38,151.78,150.78,150.86,74086.0,149.6367,150.032,149.0436,149.1226,74086.0
2025-01-28 10:30:00,150.72,151.99,150.7,151.73,80240.0,148.9843,150.2396,148.9645,149.9826,80240.0
2025-01-28 11:00:00,151.68,151.85,150.4,150.55,101201.0,149.9332,150.1012,148.6679,148.8162,101201.0
2025-01-28 11:30:00,150.48,151.0,149.89,149.96,152210.0,148.747,149.261,148.1638,148.233,152210.0
2025-01-28 12:00:00,149.96,150.3,149.75,150.05,46991.0,148.233,148.5691,148.0254,148.322,46991.0
2025-01-28 12:30:00,150.05,150.15,149.45,149.52,90215.0,148.322,148.4208,147.7289,147.7981,90215.0
2025-01-28 13:00:00,149.52,150.03,149.29,149.86,49054.0,147.7981,148.3022,147.5707,148.1342,49054.0
2025-01-28 13:30:00,149.85,150.16,149.4,149.69,76006.0,148.1243,148.4307,147.6795,147.9661,76006.0
2025-01-28 14:00:00,149.62,149.81,149.2,149.64,101214.0,147.8969,148.0847,147.4818,147.9167,101214.0
2025-01-28 14:30:00,149.68,150.84,149.68,150.72,46299.0,147.9562,149.1029,147.9562,148.9843,46299.0
2025-01-28 15:00:00,150.7,151.01,150.62,150.94,84694.0,148.9645,149.2709,148.8854,149.2017,84694.0
2025-01-28 15:30:00,150.92,151.12,150.42,150.63,275403.0,149.182,149.3797,148.6877,148.8953,275403.0
2025-01-29 09:30:00,150.5,151.93,150.07,151.78,47877.0,148.7668,150.1803,148.3417,150.032,47877.0
2025-01-29 10:00:00,151.78,152.55,151.04,151.55,48011.0,150.032,150.7932,149.3006,149.8047,48011.0
2025-01-29 10:30:00,151.59,152.51,151.51,152.14,32364.0,149.8442,150.7536,149.7652,150.3879,32364.0
2025-01-29 11:00:00,152.04,152.64,152.04,152.64,40561.0,150.2891,150.8821,150.2891,150.8821,40561.0
2025-01-29 11:30:00,152.63,153.09,152.63,152.93,22333.0,150.8723,151.327,150.8723,151.1688,22333.0
2025-01-29 12:00:00,152.93,153.08,151.86,152.15,52516.0,151.1688,151.3171,150.1111,150.3978,52516.0
2025-01-29 12:30:00,152.08,152.18,151.6,151.6,32287.0,150.3286,150.4274,149.8541,149.8541,32287.0
2025-01-29 13:00:00,151.61,151.83,151.04,151.56,80479.0,149.864,150.0815,149.3006,149.8146,80479.0
2025-01-29 13:30:00,151.62,151.81,151.5,151.73,22229.0,149.8739,150.0617,149.7553,149.9826,22229.0
2025-01-29 14:00:00,151.58,151.59,151.07,151.17,25313.0,149.8344,149.8442,149.3302,149.4291,25313.0
2025-01-29 14:30:00,151.24,151.69,151.12,151.21,33429.0,149.4983,149.9431,149.3797,149.4686,33429.0
2025-01-29 15:00:00,151.17,151.38,150.8,151.0,32929.0,149.4291,149.6367,149.0633,149.261,32929.0
2025-01-29 15:30:00,150.98,151.54,150.55,151.39,300727.0,149.2413,149.7948,148.8162,149.6465,300727.0
2025-01-30 09:30:00,154.82,155.05,151.99,151.99,130350.0,153.037,153.2644,150.2396,150.2396,130350.0
2025-01-30 10:00:00,152.16,152.72,151.68,151.84,51510.0,150.4077,150.9612,149.9332,150.0914,51510.0
2025-01-30 10:30:00,151.92,152.48,151.43,151.5,54805.0,150.1704,150.724,149.6861,149.7553,54805.0
2025-01-30 11:00:00,151.5,151.61,150.02,150.34,61568.0,149.7553,149.864,148.2923,148.6086,61568.0
2025-01-30 11:30:00,150.28,150.47,149.67,149.67,38203.0,148.5493,148.7371,147.9463,147.9463,38203.0
2025-01-30 12:00:00,149.67,149.69,149.19,149.49,66165.0,147.9463,147.9661,147.4719,147.7684,66165.0
2025-01-30 12:30:00,149.56,149.93,149.5,149.5,30055.0,147.8376,148.2034,147.7783,147.7783,30055.0
2025-01-30 13:00:00,149.56,149.99,149.5,149.81,44718.0,147.8376,148.2627,147.7783,148.0847,44718.0
2025-01-30 13:30:00,149.8,149.8,149.31,149.66,76846.0,148.0749,148.0749,147.5905,147.9365,76846.0
2025-01-30 14:00:00,149.66,150.1,149.66,149.98,47252.0,147.9365,148.3714,147.9365,148.2528,47252.0
2025-01-30 14:30:00,149.94,150.38,149.91,150.33,36015.0,148.2132,148.6482,148.1836,148.5987,36015.0
2025-01-30 15:00:00,150.28,150.69,150.24,150.28,56013.0,148.5493,148.9546,148.5098,148.5493,56013.0
2025-01-30 15:30:00,150.27,150.3,148.35,149.96,319666.0,148.5394,148.5691,146.6416,148.233,319666.0
2025-01-31 09:30:00,150.18,150.18,146.53,146.75,134890.0,148.4505,148.4505,144.8425,145.06,134890.0
2025-01-31 10:00:00,146.75,147.68,146.17,147.49,92639.0,145.06,145.9793,144.4867,145.7915,92639.0
2025-01-31 10:30:00,147.36,148.36,147.11,148.09,72830.0,145.663,146.6514,145.4158,146.3845,72830.0
2025-01-31 11:00:00,148.13,149.12,148.05,148.82,57203.0,146.4241,147.4027,146.345,147.1061,57203.0
2025-01-31 11:30:00,148.87,149.08,148.44,148.84,69895.0,147.1556,147.3631,146.7305,147.1259,69895.0
2025-01-31 12:00:00,148.84,149.31,148.51,148.94,60497.0,147.1259,147.5905,146.7997,147.2248,60497.0
2025-01-31 12:30:00,149.0,149.9,148.96,149.68,38594.0,147.2841,148.1737,147.2445,147.9562,38594.0
2025-01-31 13:00:00,149.7,149.98,149.45,149.46,48824.0,147.976,148.2528,147.7289,147.7388,48824.0
2025-01-31 13:30:00,149.46,149.58,148.0,148.01,59287.0,147.7388,147.8574,146.2956,146.3055,59287.0
2025-01-31 14:00:00,147.96,147.96,146.79,147.19,72935.0,146.256,146.256,145.0995,145.4949,72935.0
2025-01-31 14:30:00,147.14,147.34,146.66,146.83,46003.0,145.4455,145.6432,144.971,145.1391,46003.0
2025-01-31 15:00:00,146.8,147.32,146.37,147.11,59442.0,145.1094,145.6234,144.6844,145.4158,59442.0
2025-01-31 15:30:00,147.12,147.13,145.23,145.71,498988.0,145.4257,145.4356,143.5575,144.032,498988.0
2025-02-03 09:30:00,145.15,145.15,143.11,143.64,196202.0,143.4784,143.4784,141.4619,141.9858,196202.0
2025-02-03 10:00:00,143.63,146.96,143.51,146.89,161161.0,141.9759,145.2676,141.8573,145.1984,161161.0
2025-02-03 10:30:00,146.86,147.07,145.81,146.63,87048.0,145.1687,145.3763,144.1308,144.9414,87048.0
2025-02-03 11:00:00,146.57,147.17,145.77,146.75,95367.0,144.882,145.4751,144.0913,145.06,95367.0
2025-02-03 11:30:00,146.68,147.62,146.55,147.01,96793.0,144.9908,145.92,144.8623,145.317,96793.0
2025-02-03 12:00:00,147.03,147.19,146.59,146.75,93785.0,145.3368,145.4949,144.9018,145.06,93785.0
2025-02-03 12:30:00,146.67,147.31,146.13,146.41,116461.0,144.9809,145.6135,144.4471,144.7239,116461.0
2025-02-03 13:00:00,146.41,146.81,146.16,146.63,85441.0,144.7239,145.1193,144.4768,144.9414,85441.0
2025-02-03 13:30:00,146.62,147.47,146.46,147.1,164779.0,144.9315,145.7717,144.7733,145.4059,164779.0
2025-02-03 14:00:00,147.11,147.86,147.03,147.74,66954.0,145.4158,146.1572,145.3368,146.0386,66954.0
2025-02-03 14:30:00,147.75,148.61,147.71,147.94,103937.0,146.0485,146.8986,146.0089,146.2363,103937.0
2025-02-03 15:00:00,147.86,148.1,147.0,147.0,93569.0,146.1572,146.3944,145.3071,145.3071,93569.0
2025-02-03 15:30:00,147.0,147.89,146.77,147.01,367613.0,145.3071,146.1868,145.0797,145.317,367613.0
2025-02-04 09:30:00,147.02,153.55,145.0,152.88,371148.0,145.3269,151.7817,143.3301,151.1194,371148.0
2025-02-04 10:00:00,152.83,154.62,151.44,154.62,228837.0,151.07,152.8393,149.696,152.8393,228837.0
2025-02-04 10:30:00,154.61,156.14,154.44,155.24,225772.0,152.8295,154.3418,152.6614,153.4522,225772.0
2025-02-04 11:00:00,155.19,156.03,154.56,155.24,163104.0,153.4028,154.2331,152.78,153.4522,163104.0
2025-02-04 11:30:00,155.25,157.2,155.24,156.74,166497.0,153.4621,155.3896,153.4522,154.9349,166497.0
2025-02-04 12:00:00,156.76,157.45,155.72,155.77,306272.0,154.9547,155.6368,153.9267,153.9761,306272.0
2025-02-04 12:30:00,155.86,156.55,155.29,156.35,188098.0,154.0651,154.7471,153.5016,154.5494,188098.0
2025-02-04 13:00:00,156.35,157.19,156.35,156.85,114791.0,154.5494,155.3797,154.5494,155.0437,114791.0
2025-02-04 13:30:00,156.84,157.38,156.46,157.22,143838.0,155.0338,155.5676,154.6582,155.4094,143838.0
2025-02-04 14:00:00,157.25,157.33,156.48,156.87,143058.0,155.4391,155.5181,154.6779,155.0634,143058.0
2025-02-04 14:30:00,156.87,156.88,155.09,156.11,194723.0,155.0634,155.0733,153.3039,154.3122,194723.0
2025-02-04 15:00:00,156.04,156.87,155.59,155.98,562898.0,154.243,155.0634,153.7982,154.1837,562898.0
2025-02-04 15:30:00,155.98,157.35,155.43,156.9,658494.0,154.1837,155.5379,153.64,155.0931,658494.0
2025-02-05 09:30:00,155.81,157.59,154.76,157.26,122544.0,154.0156,155.7751,152.9777,155.4489,122544.0
2025-02-05 10:00:00,157.34,157.83,156.37,157.77,114795.0,155.528,156.0124,154.5692,155.9531,114795.0
2025-02-05 10:30:00,157.71,158.48,157.06,157.3,204801.0,155.8938,156.6549,155.2512,155.4885,204801.0
2025-02-05 11:00:00,157.3,158.03,157.13,157.81,148423.0,155.4885,156.2101,155.3204,155.9926,148423.0
2025-02-05 11:30:00,157.84,158.26,157.42,158.06,89410.0,156.0223,156.4374,155.6071,156.2397,89410.0
2025-02-05 12:00:00,158.06,158.1,156.89,157.03,95720.0,156.2397,156.2793,155.0832,155.2216,95720.0
2025-02-05 12:30:00,157.09,157.16,156.14,156.5,74777.0,155.2809,155.3501,154.3418,154.6977,74777.0
2025-02-05 13:00:00,156.56,156.91,156.24,156.62,68248.0,154.757,155.103,154.4407,154.8163,68248.0
2025-02-05 13:30:00,156.68,157.41,156.68,157.03,63123.0,154.8756,155.5972,154.8756,155.2216,63123.0
2025-02-05 14:00:00,157.03,157.84,156.97,157.81,109524.0,155.2216,156.0223,155.1623,155.9926,109524.0
2025-02-05 14:30:00,157.81,158.08,157.74,157.89,98037.0,155.9926,156.2595,155.9234,156.0717,98037.0
2025-02-05 15:00:00,157.89,158.36,157.88,157.9,131077.0,156.0717,156.5363,156.0618,156.0816,131077.0
2025-02-05 15:30:00,157.89,158.02,157.06,157.32,448288.0,156.0717,156.2002,155.2512,155.5082,448288.0
2025-02-06 09:30:00,158.0,158.99,156.63,157.73,83085.0,156.1804,157.159,154.8262,155.9135,83085.0
2025-02-06 10:00:00,157.85,158.0,155.62,156.2,81622.0,156.0321,156.1804,153.8278,154.4011,81622.0
2025-02-06 10:30:00,156.2,156.22,154.92,155.9,107101.0,154.4011,154.4209,153.1359,154.1046,107101.0
2025-02-06 11:00:00,155.86,156.3,155.24,155.25,120110.0,154.0651,154.5,153.4522,153.4621,120110.0
2025-02-06 11:30:00,155.33,155.4,154.29,154.56,55243.0,153.5412,153.6104,152.5131,152.78,55243.0
2025-02-06 12:00:00,154.52,154.72,152.21,152.35,61735.0,152.7405,152.9382,150.4571,150.5955,61735.0
2025-02-06 12:30:00,152.37,152.66,151.73,152.35,110209.0,150.6153,150.9019,149.9826,150.5955,110209.0
2025-02-06 13:00:00,152.43,152.75,151.95,152.58,83197.0,150.6746,150.9909,150.2001,150.8228,83197.0
2025-02-06 13:30:00,152.58,153.12,151.88,151.91,67061.0,150.8228,151.3566,150.1309,150.1606,67061.0
2025-02-06 14:00:00,151.84,152.27,150.94,151.07,65954.0,150.0914,150.5164,149.2017,149.3302,65954.0
2025-02-06 14:30:00,151.04,152.05,150.79,151.66,83554.0,149.3006,150.2989,149.0535,149.9134,83554.0
2025-02-06 15:00:00,151.59,152.08,151.3,152.07,76309.0,149.8442,150.3286,149.5576,150.3187,76309.0
2025-02-06 15:30:00,152.08,152.41,151.67,151.9,305722.0,150.3286,150.6548,149.9233,150.1507,305722.0
2025-02-07 09:30:00,152.6,152.69,150.44,151.21,101482.0,150.8426,150.9316,148.7075,149.4686,101482.0
2025-02-07 10:00:00,151.37,152.17,150.71,151.69,72919.0,149.6268,150.4176,148.9744,149.9431,72919.0
2025-02-07 10:30:00,151.62,151.91,150.6,151.06,50335.0,149.8739,150.1606,148.8656,149.3203,50335.0
2025-02-07 11:00:00,151.06,151.45,150.51,150.6,85829.0,149.3203,149.7059,148.7767,148.8656,85829.0
2025-02-07 11:30:00,150.61,151.29,150.42,150.69,40978.0,148.8755,149.5477,148.6877,148.9546,40978.0
2025-02-07 12:00:00,150.69,151.54,150.63,151.5,58745.0,148.9546,149.7948,148.8953,149.7553,58745.0
2025-02-07 12:30:00,151.43,152.08,151.43,151.95,49810.0,149.6861,150.3286,149.6861,150.2001,49810.0
2025-02-07 13:00:00,151.96,152.1,151.46,151.56,45204.0,150.21,150.3484,149.7157,149.8146,45204.0
2025-02-07 13:30:00,151.61,151.76,151.11,151.11,40191.0,149.864,150.0123,149.3698,149.3698,40191.0
2025-02-07 14:00:00,151.11,151.69,151.11,151.47,67455.0,149.3698,149.9431,149.3698,149.7256,67455.0
2025-02-07 14:30:00,151.47,152.04,151.4,151.73,85469.0,149.7256,150.2891,149.6564,149.9826,85469.0
2025-02-07 15:00:00,151.71,151.71,151.05,151.3,131775.0,149.9629,149.9629,149.3105,149.5576,131775.0
2025-02-07 15:30:00,151.3,151.4,150.03,150.12,480684.0,149.5576,149.6564,148.3022,148.3912,480684.0
2025-02-10 09:30:00,151.68,155.18,151.4,154.46,112755.0,149.9332,153.3929,149.6564,152.6812,112755.0
2025-02-10 10:00:00,154.5,155.67,154.2,154.5,136396.0,152.7207,153.8773,152.4242,152.7207,136396.0
2025-02-10 10:30:00,154.5,154.83,153.68,153.87,58559.0,152.7207,153.0469,151.9102,152.098,58559.0
2025-02-10 11:00:00,154.01,154.24,153.52,154.09,75909.0,152.2364,152.4637,151.752,152.3154,75909.0
2025-02-10 11:30:00,154.09,154.42,153.65,153.96,54853.0,152.3154,152.6416,151.8805,152.1869,54853.0
2025-02-10 12:00:00,153.96,154.2,153.64,153.74,36573.0,152.1869,152.4242,151.8706,151.9695,36573.0
2025-02-10 12:30:00,153.71,153.8,153.13,153.13,54108.0,151.9398,152.0288,151.3665,151.3665,54108.0
2025-02-10 13:00:00,153.11,153.68,152.92,153.02,42816.0,151.3467,151.9102,151.1589,151.2578,42816.0
2025-02-10 13:30:00,153.02,153.41,152.97,153.17,47885.0,151.2578,151.6433,151.2083,151.406,47885.0
2025-02-10 14:00:00,153.09,153.66,152.98,153.66,44287.0,151.327,151.8904,151.2182,151.8904,44287.0
2025-02-10 14:30:00,153.72,153.8,153.47,153.72,38428.0,151.9497,152.0288,151.7026,151.9497,38428.0
2025-02-10 15:00:00,153.72,153.76,153.01,153.06,59023.0,151.9497,151.9892,151.2479,151.2973,59023.0
2025-02-10 15:30:00,152.95,154.66,152.85,153.82,279179.0,151.1886,152.8789,151.0897,152.0486,279179.0
2025-02-11 09:30:00,155.27,157.03,153.23,153.35,301077.0,153.4819,155.2216,151.4654,151.584,301077.0
2025-02-11 10:00:00,153.38,153.96,152.14,152.56,221419.0,151.6136,152.1869,150.3879,150.8031,221419.0
2025-02-11 10:30:00,152.56,154.41,152.49,154.06,189534.0,150.8031,152.6318,150.7339,152.2858,189534.0
2025-02-11 11:00:00,154.06,154.95,154.06,154.28,229545.0,152.2858,153.1655,152.2858,152.5033,229545.0
2025-02-11 11:30:00,154.21,155.71,153.79,155.57,90089.0,152.4341,153.9168,152.0189,153.7784,90089.0
2025-02-11 12:00:00,155.56,156.32,155.39,156.32,83928.0,153.7685,154.5198,153.6005,154.5198,83928.0
2025-02-11 12:30:00,156.32,156.55,155.41,155.8,80305.0,154.5198,154.7471,153.6202,154.0058,80305.0
2025-02-11 13:00:00,155.82,155.9,155.55,155.66,67951.0,154.0255,154.1046,153.7586,153.8674,67951.0
2025-02-11 13:30:00,155.71,156.35,155.7,155.87,67046.0,153.9168,154.5494,153.9069,154.0749,67046.0
2025-02-11 14:00:00,155.89,155.91,154.8,154.81,50747.0,154.0947,154.1145,153.0173,153.0272,50747.0
2025-02-11 14:30:00,154.8,155.41,154.8,155.03,51511.0,153.0173,153.6202,153.0173,153.2446,51511.0
2025-02-11 15:00:00,155.05,155.16,154.54,154.77,57291.0,153.2644,153.3731,152.7603,152.9876,57291.0
2025-02-11 15:30:00,154.72,155.45,154.66,155.36,202642.0,152.9382,153.6598,152.8789,153.5708,202642.0
2025-02-12 09:30:00,154.04,154.82,152.58,153.78,67939.0,152.266,153.037,150.8228,152.009,67939.0
2025-02-12 10:00:00,153.81,155.11,153.79,154.29,83493.0,152.0387,153.3237,152.0189,152.5131,83493.0
2025-02-12 10:30:00,154.4,154.53,153.65,153.71,64158.0,152.6219,152.7504,151.8805,151.9398,64158.0
2025-02-12 11:00:00,153.73,153.94,153.29,153.59,56687.0,151.9596,152.1672,151.5247,151.8212,56687.0
2025-02-12 11:30:00,153.61,153.72,153.23,153.44,53060.0,151.841,151.9497,151.4654,151.6729,53060.0
2025-02-12 12:00:00,153.47,153.56,152.32,152.99,41063.0,151.7026,151.7916,150.5658,151.2281,41063.0
2025-02-12 12:30:00,152.91,153.22,152.72,152.81,69901.0,151.149,151.4555,150.9612,151.0502,69901.0
2025-02-12 13:00:00,152.81,152.82,151.55,151.67,35696.0,151.0502,151.0601,149.8047,149.9233,35696.0
2025-02-12 13:30:00,151.7,151.75,151.01,151.41,40410.0,149.953,150.0024,149.2709,149.6663,40410.0
2025-02-12 14:00:00,151.36,151.42,150.52,150.63,58709.0,149.6169,149.6762,148.7866,148.8953,58709.0
2025-02-12 14:30:00,150.66,151.01,150.39,150.41,68269.0,148.9249,149.2709,148.6581,148.6778,68269.0
2025-02-12 15:00:00,150.46,150.48,149.64,149.71,75511.0,148.7273,148.747,147.9167,147.9859,75511.0
2025-02-12 15:30:00,149.7,149.92,149.15,149.29,238894.0,147.976,148.1935,147.4323,147.5707,238894.0
2025-02-13 09:30:00,149.0,149.75,146.88,149.31,266803.0,147.2841,148.0254,145.1885,147.5905,266803.0
2025-02-13 10:00:00,149.31,151.8,149.13,151.77,296643.0,147.5905,150.0518,147.4126,150.0222,296643.0
2025-02-13 10:30:00,151.78,152.58,151.09,152.58,96129.0,150.032,150.8228,149.35,150.8228,96129.0
2025-02-13 11:00:00,152.65,153.06,151.68,152.75,120286.0,150.892,151.2973,149.9332,150.9909,120286.0
2025-02-13 11:30:00,152.72,153.6,152.65,153.41,100634.0,150.9612,151.8311,150.892,151.6433,100634.0
2025-02-13 12:00:00,153.45,154.91,153.23,154.8,109100.0,151.6828,153.126,151.4654,153.0173,109100.0
2025-02-13 12:30:00,154.87,155.08,154.52,154.95,133966.0,153.0865,153.294,152.7405,153.1655,133966.0
2025-02-13 13:00:00,154.9,156.11,154.85,155.11,96326.0,153.1161,154.3122,153.0667,153.3237,96326.0
2025-02-13 13:30:00,155.09,155.19,154.71,155.11,92386.0,153.3039,153.4028,152.9283,153.3237,92386.0
2025-02-13 14:00:00,155.02,155.8,154.83,155.35,84639.0,153.2347,154.0058,153.0469,153.5609,84639.0
2025-02-13 14:30:00,155.33,155.8,154.91,155.8,92927.0,153.5412,154.0058,153.126,154.0058,92927.0
2025-02-13 15:00:00,155.75,155.82,154.91,155.03,131266.0,153.9563,154.0255,153.126,153.2446,131266.0
2025-02-13 15:30:00,154.99,155.24,153.95,154.12,318427.0,153.2051,153.4522,152.1771,152.3451,318427.0
2025-02-14 09:30:00,154.57,158.45,154.57,156.47,258698.0,152.7899,156.6252,152.7899,154.668,258698.0
2025-02-14 10:00:00,156.37,156.82,155.36,156.21,136254.0,154.5692,155.014,153.5708,154.411,136254.0
2025-02-14 10:30:00,156.29,156.63,155.7,156.31,122805.0,154.4901,154.8262,153.9069,154.5099,122805.0
2025-02-14 11:00:00,156.49,156.72,156.13,156.38,71826.0,154.6878,154.9152,154.332,154.5791,71826.0
2025-02-14 11:30:00,156.33,156.98,156.18,156.4,58768.0,154.5297,155.1722,154.3814,154.5988,58768.0
2025-02-14 12:00:00,156.37,156.93,156.37,156.79,41337.0,154.5692,155.1227,154.5692,154.9844,41337.0
2025-02-14 12:30:00,156.74,157.02,156.26,156.36,66734.0,154.9349,155.2117,154.4605,154.5593,66734.0
2025-02-14 13:00:00,156.31,156.42,155.97,155.97,44290.0,154.5099,154.6186,154.1738,154.1738,44290.0
2025-02-14 13:30:00,156.02,156.35,155.91,156.08,70985.0,154.2232,154.5494,154.1145,154.2825,70985.0
2025-02-14 14:00:00,156.13,156.6,156.04,156.47,56996.0,154.332,154.7965,154.243,154.668,56996.0
2025-02-14 14:30:00,156.43,156.89,156.4,156.86,45968.0,154.6285,155.0832,154.5988,155.0535,45968.0
2025-02-14 15:00:00,156.84,157.1,156.39,156.49,96135.0,155.0338,155.2908,154.589,154.6878,96135.0
2025-02-14 15:30:00,156.48,156.93,155.97,156.0,258766.0,154.6779,155.1227,154.1738,154.2035,258766.0
2025-02-18 09:30:00,156.15,159.28,155.95,159.28,161672.0,154.3517,157.4457,154.154,157.4457,161672.0
2025-02-18 10:00:00,159.28,160.45,159.14,160.32,147675.0,157.4457,158.6022,157.3073,158.4737,147675.0
2025-02-18 10:30:00,160.32,160.37,158.25,158.55,200560.0,158.4737,158.5231,156.4275,156.7241,200560.0
2025-02-18 11:00:00,158.55,159.0,158.25,158.75,86010.0,156.7241,157.1689,156.4275,156.9218,86010.0
2025-02-18 11:30:00,158.78,159.78,158.74,159.2,65087.0,156.9514,157.9399,156.9119,157.3666,65087.0
2025-02-18 12:00:00,159.26,160.04,159.1,159.96,63475.0,157.4259,158.1969,157.2678,158.1178,63475.0
2025-02-18 12:30:00,159.96,160.39,159.75,160.2,43898.0,158.1178,158.5429,157.9103,158.3551,43898.0
2025-02-18 13:00:00,160.2,160.2,159.68,159.92,57708.0,158.3551,158.3551,157.8411,158.0783,57708.0
2025-02-18 13:30:00,159.91,160.4,159.85,160.05,45561.0,158.0684,158.5528,158.0091,158.2068,45561.0
2025-02-18 14:00:00,159.99,160.26,159.46,159.51,88658.0,158.1475,158.4144,157.6236,157.673,88658.0
2025-02-18 14:30:00,159.58,159.98,159.24,159.86,63181.0,157.7422,158.1376,157.4061,158.019,63181.0
2025-02-18 15:00:00,159.84,160.2,159.38,159.45,86443.0,157.9992,158.3551,157.5445,157.6137,86443.0
2025-02-18 15:30:00,159.38,159.83,158.79,159.06,340067.0,157.5445,157.9893,156.9613,157.2282,340067.0
2025-02-19 09:30:00,157.75,159.47,157.33,158.27,150314.0,156.8392,158.5493,156.4216,157.3562,150314.0
2025-02-19 10:00:00,158.27,159.33,157.84,158.59,92832.0,157.3562,158.4101,156.9287,157.6743,92832.0
2025-02-19 10:30:00,158.6,159.07,157.51,157.57,72389.0,157.6843,158.1516,156.6006,156.6602,72389.0
2025-02-19 11:00:00,157.53,158.13,157.29,157.72,85162.0,156.6205,157.217,156.3818,156.8094,85162.0
2025-02-19 11:30:00,157.7,157.94,157.55,157.89,63886.0,156.7895,157.0281,156.6403,156.9784,63886.0
2025-02-19 12:00:00,157.91,157.94,156.36,156.64,85198.0,156.9983,157.0281,155.4572,155.7356,85198.0
2025-02-19 12:30:00,156.6,157.26,156.6,157.0,59475.0,155.6958,156.352,155.6958,156.0935,59475.0
2025-02-19 13:00:00,157.0,157.93,157.0,157.47,76239.0,156.0935,157.0182,156.0935,156.5608,76239.0
2025-02-19 13:30:00,157.48,157.72,156.8,157.03,65754.0,156.5708,156.8094,155.8947,156.1233,65754.0
2025-02-19 14:00:00,156.94,157.08,156.42,156.74,51179.0,156.0339,156.1731,155.5169,155.835,51179.0
2025-02-19 14:30:00,156.81,157.07,156.43,156.8,44521.0,155.9046,156.1631,155.5268,155.8947,44521.0
2025-02-19 15:00:00,156.84,156.95,156.33,156.4,57548.0,155.9344,156.0438,155.4274,155.497,57548.0
2025-02-19 15:30:00,156.48,157.27,156.41,156.64,228134.0,155.5765,156.362,155.5069,155.7356,228134.0
2025-02-20 09:30:00,156.15,157.39,155.0,157.08,82679.0,155.2484,156.4813,154.1051,156.1731,82679.0
2025-02-20 10:00:00,157.08,157.21,156.12,156.92,105888.0,156.1731,156.3023,155.2186,156.014,105888.0
2025-02-20 10:30:00,156.92,157.35,156.4,157.09,91415.0,156.014,156.4415,155.497,156.183,91415.0
2025-02-20 11:00:00,157.0,157.11,156.56,156.97,73181.0,156.0935,156.2029,155.6561,156.0637,73181.0
2025-02-20 11:30:00,156.97,157.27,156.74,157.02,68710.0,156.0637,156.362,155.835,156.1134,68710.0
2025-02-20 12:00:00,157.02,158.99,157.0,158.78,130431.0,156.1134,158.072,156.0935,157.8632,130431.0
2025-02-20 12:30:00,158.74,159.04,158.2,158.64,69193.0,157.8235,158.1217,157.2866,157.7241,69193.0
2025-02-20 13:00:00,158.64,158.98,158.53,158.97,69362.0,157.7241,158.0621,157.6147,158.0521,69362.0
2025-02-20 13:30:00,158.92,158.98,158.53,158.6,66824.0,158.0024,158.0621,157.6147,157.6843,66824.0
2025-02-20 14:00:00,158.66,158.73,158.05,158.47,75258.0,157.7439,157.8135,157.1375,157.555,75258.0
2025-02-20 14:30:00,158.43,158.67,158.25,158.28,70090.0,157.5153,157.7539,157.3363,157.3661,70090.0
2025-02-20 15:00:00,158.25,158.46,158.09,158.17,110637.0,157.3363,157.5451,157.1772,157.2568,110637.0
2025-02-20 15:30:00,158.15,159.0,157.8,158.3,329865.0,157.2369,158.082,156.8889,157.386,329865.0
2025-02-21 09:30:00,157.32,158.38,156.81,157.51,104914.0,156.4117,157.4656,155.9046,156.6006,104914.0
2025-02-21 10:00:00,157.68,157.68,156.7,157.38,66952.0,156.7696,156.7696,155.7953,156.4713,66952.0
2025-02-21 10:30:00,157.38,157.64,156.51,157.0,45694.0,156.4713,156.7298,155.6064,156.0935,45694.0
2025-02-21 11:00:00,157.09,157.47,156.88,157.39,28862.0,156.183,156.5608,155.9742,156.4813,28862.0
2025-02-21 11:30:00,157.39,157.76,157.18,157.38,32627.0,156.4813,156.8491,156.2725,156.4713,32627.0
2025-02-21 12:00:00,157.38,157.77,157.38,157.48,34854.0,156.4713,156.8591,156.4713,156.5708,34854.0
2025-02-21 12:30:00,157.58,157.64,156.96,157.04,42802.0,156.6702,156.7298,156.0538,156.1333,42802.0
2025-02-21 13:00:00,157.02,157.12,155.05,155.1,72446.0,156.1134,156.2128,154.1548,154.2045,72446.0
2025-02-21 13:30:00,155.1,155.4,154.74,155.02,58079.0,154.2045,154.5028,153.8466,154.125,58079.0
2025-02-21 14:00:00,154.87,155.02,154.26,154.4,55350.0,153.9758,154.125,153.3693,153.5085,55350.0
2025-02-21 14:30:00,154.45,154.45,153.57,154.12,53548.0,153.5582,153.5582,152.6833,153.2302,53548.0
2025-02-21 15:00:00,154.12,154.23,153.49,154.05,77146.0,153.2302,153.3395,152.6038,153.1606,77146.0
2025-02-21 15:30:00,154.01,154.58,153.7,153.8,263218.0,153.1208,153.6875,152.8126,152.912,263218.0
2025-02-24 09:30:00,153.74,154.89,151.82,151.92,89086.0,152.8523,153.9957,150.9434,151.0429,89086.0
2025-02-24 10:00:00,151.92,152.79,151.26,151.6,96871.0,151.0429,151.9078,150.3867,150.7247,96871.0
2025-02-24 10:30:00,151.53,151.98,150.7,150.81,59873.0,150.6551,151.1025,149.8299,149.9393,59873.0
2025-02-24 11:00:00,150.74,151.67,150.59,151.67,56564.0,149.8697,150.7943,149.7205,150.7943,56564.0
2025-02-24 11:30:00,151.6,152.25,151.51,152.1,66308.0,150.7247,151.3709,150.6352,151.2218,66308.0
2025-02-24 12:00:00,152.22,153.42,152.1,152.76,54788.0,151.3411,152.5342,151.2218,151.878,54788.0
2025-02-24 12:30:00,152.76,153.07,152.7,152.72,35868.0,151.878,152.1862,151.8183,151.8382,35868.0
2025-02-24 13:00:00,152.65,152.97,152.54,152.72,45538.0,151.7686,152.0868,151.6593,151.8382,45538.0
2025-02-24 13:30:00,152.71,153.26,152.67,153.1,47094.0,151.8283,152.3751,151.7885,152.216,47094.0
2025-02-24 14:00:00,153.14,153.28,152.61,152.77,45629.0,152.2558,152.395,151.7289,151.8879,45629.0
2025-02-24 14:30:00,152.77,152.97,152.59,152.72,53023.0,151.8879,152.0868,151.709,151.8382,53023.0
2025-02-24 15:00:00,152.78,153.19,152.59,152.77,84404.0,151.8979,152.3055,151.709,151.8879,84404.0
2025-02-24 15:30:00,152.78,153.54,152.15,152.75,326917.0,151.8979,152.6535,151.2715,151.8681,326917.0
2025-02-25 09:30:00,153.13,154.66,153.13,153.8,62855.0,152.2459,153.767,152.2459,152.912,62855.0
2025-02-25 10:00:00,153.79,153.96,151.56,151.67,110738.0,152.9021,153.0711,150.6849,150.7943,110738.0
2025-02-25 10:30:00,151.67,151.85,150.61,150.62,64776.0,150.7943,150.9733,149.7404,149.7504,64776.0
2025-02-25 11:00:00,150.56,150.77,149.82,149.96,97535.0,149.6907,149.8995,148.955,149.0942,97535.0
2025-02-25 11:30:00,149.9,150.1,149.31,149.81,76231.0,149.0345,149.2334,148.4479,148.945,76231.0
2025-02-25 12:00:00,149.8,150.37,149.53,150.22,88186.0,148.9351,149.5018,148.6667,149.3527,88186.0
2025-02-25 12:30:00,150.22,150.75,150.2,150.7,125324.0,149.3527,149.8796,149.3328,149.8299,125324.0
2025-02-25 13:00:00,150.74,150.98,150.42,150.46,65930.0,149.8697,150.1083,149.5515,149.5913,65930.0
2025-02-25 13:30:00,150.46,150.8,150.21,150.58,77589.0,149.5913,149.9293,149.3427,149.7106,77589.0
2025-02-25 14:00:00,150.59,150.69,149.38,149.49,72303.0,149.7205,149.82,148.5175,148.6269,72303.0
2025-02-25 14:30:00,149.55,150.46,149.5,150.34,53152.0,148.6865,149.5913,148.6368,149.472,53152.0
2025-02-25 15:00:00,150.34,151.41,150.08,151.32,75474.0,149.472,150.5358,149.2135,150.4463,75474.0
2025-02-25 15:30:00,151.27,151.27,149.85,150.61,310313.0,150.3966,150.3966,148.9848,149.7404,310313.0
2025-02-26 09:30:00,151.24,151.24,149.63,150.37,74731.0,150.3668,150.3668,148.7661,149.5018,74731.0
2025-02-26 10:00:00,150.37,150.37,148.54,148.65,74407.0,149.5018,149.5018,147.6824,147.7917,74407.0
2025-02-26 10:30:00,148.55,148.55,146.73,147.72,110342.0,147.6923,147.6923,145.8828,146.8671,110342.0
2025-02-26 11:00:00,147.67,148.37,147.16,148.03,128794.0,146.8174,147.5133,146.3103,147.1753,128794.0
2025-02-26 11:30:00,147.96,148.02,146.85,146.98,56161.0,147.1057,147.1654,146.0021,146.1314,56161.0
2025-02-26 12:00:00,146.94,147.28,146.63,146.75,35804.0,146.0916,146.4296,145.7834,145.9027,35804.0
2025-02-26 12:30:00,146.74,146.84,146.06,146.09,42290.0,145.8928,145.9922,145.2167,145.2465,42290.0
2025-02-26 13:00:00,146.09,146.69,145.67,145.71,64669.0,145.2465,145.843,144.8289,144.8687,64669.0
2025-02-26 13:30:00,145.67,146.42,145.5,145.93,62621.0,144.8289,145.5746,144.6599,145.0874,62621.0
2025-02-26 14:00:00,145.93,146.23,145.68,145.73,71155.0,145.0874,145.3857,144.8389,144.8886,71155.0
2025-02-26 14:30:00,145.8,145.95,144.96,145.0,87937.0,144.9582,145.1073,144.123,144.1628,87937.0
2025-02-26 15:00:00,145.0,146.17,144.98,145.86,137937.0,144.1628,145.3261,144.1429,145.0178,137937.0
2025-02-26 15:30:00,145.89,146.98,145.63,146.33,334322.0,145.0477,146.1314,144.7892,145.4851,334322.0
2025-02-27 09:30:00,147.11,147.81,145.9,146.36,101768.0,146.2606,146.9566,145.0576,145.515,101768.0
2025-02-27 10:00:00,146.63,149.66,146.55,148.96,101983.0,145.7834,148.7959,145.7039,148.0999,101983.0
2025-02-27 10:30:00,148.85,148.85,147.25,147.25,59087.0,147.9906,147.9906,146.3998,146.3998,59087.0
2025-02-27 11:00:00,147.25,147.52,146.92,147.18,44284.0,146.3998,146.6683,146.0717,146.3302,44284.0
2025-02-27 11:30:00,147.18,147.81,147.12,147.75,54575.0,146.3302,146.9566,146.2706,146.8969,54575.0
2025-02-27 12:00:00,147.72,148.1,147.34,147.73,36192.0,146.8671,147.2449,146.4893,146.877,36192.0
2025-02-27 12:30:00,147.8,148.21,147.56,148.18,39190.0,146.9466,147.3543,146.708,147.3244,39190.0
2025-02-27 13:00:00,148.2,149.01,148.15,148.93,56069.0,147.3443,148.1497,147.2946,148.0701,56069.0
2025-02-27 13:30:00,148.9,149.18,148.88,148.89,31568.0,148.0403,148.3187,148.0204,148.0303,31568.0
2025-02-27 14:00:00,148.9,148.9,148.24,148.26,54457.0,148.0403,148.0403,147.3841,147.404,54457.0
2025-02-27 14:30:00,148.29,148.38,147.56,148.2,55208.0,147.4338,147.5233,146.708,147.3443,55208.0
2025-02-27 15:00:00,148.22,148.28,147.54,147.71,82927.0,147.3642,147.4239,146.6881,146.8572,82927.0
2025-02-27 15:30:00,147.74,149.08,147.74,148.01,306049.0,146.887,148.2193,146.887,147.1554,306049.0
2025-02-28 09:30:00,147.15,148.46,145.87,148.16,82708.0,146.3004,147.6028,145.0278,147.3046,82708.0
2025-02-28 10:00:00,148.27,149.24,147.97,148.51,55479.0,147.4139,148.3783,147.1157,147.6525,55479.0
2025-02-28 10:30:00,148.55,149.16,148.43,148.9,50913.0,147.6923,148.2988,147.573,148.0403,50913.0
2025-02-28 11:00:00,148.91,148.97,147.92,147.94,40409.0,148.0502,148.1099,147.0659,147.0858,40409.0
2025-02-28 11:30:00,147.88,148.37,147.74,148.25,39583.0,147.0262,147.5133,146.887,147.394,39583.0
2025-02-28 12:00:00,148.17,148.38,147.62,148.16,55066.0,147.3145,147.5233,146.7677,147.3046,55066.0
2025-02-28 12:30:00,148.17,148.25,147.32,147.55,62063.0,147.3145,147.394,146.4694,146.6981,62063.0
2025-02-28 13:00:00,147.59,148.64,147.31,148.64,49364.0,146.7379,147.7818,146.4595,147.7818,49364.0
2025-02-28 13:30:00,148.59,149.84,148.43,149.0,59302.0,147.7321,148.9749,147.573,148.1397,59302.0
2025-02-28 14:00:00,149.01,149.28,148.8,149.07,50770.0,148.1497,148.4181,147.9409,148.2093,50770.0
2025-02-28 14:30:00,149.03,149.52,148.91,149.1,43095.0,148.1695,148.6567,148.0502,148.2391,43095.0
2025-02-28 15:00:00,149.12,149.53,148.97,149.48,75234.0,148.259,148.6667,148.1099,148.6169,75234.0
2025-02-28 15:30:00,149.47,150.37,149.0,150.1,259100.0,148.607,149.5018,148.1397,149.2334,259100.0
2025-03-03 09:30:00,151.23,152.75,148.9,149.06,131936.0,150.3568,151.8681,148.0403,148.1994,131936.0
2025-03-03 10:00:00,148.86,148.86,147.03,147.21,83570.0,148.0005,148.0005,146.1811,146.36,83570.0
2025-03-03 10:30:00,147.27,149.01,146.93,148.69,82720.0,146.4197,148.1497,146.0817,147.8315,82720.0
2025-03-03 11:00:00,148.74,148.91,147.71,147.94,64977.0,147.8812,148.0502,146.8572,147.0858,64977.0
2025-03-03 11:30:00,147.87,147.87,146.9,146.95,57483.0,147.0162,147.0162,146.0518,146.1015,57483.0
2025-03-03 12:00:00,147.0,147.85,146.64,147.67,69438.0,146.1513,146.9964,145.7933,146.8174,69438.0
2025-03-03 12:30:00,147.68,147.78,147.29,147.43,52282.0,146.8273,146.9268,146.4396,146.5788,52282.0
2025-03-03 13:00:00,147.35,147.37,144.91,145.19,111224.0,146.4992,146.5191,144.0733,144.3517,111224.0
2025-03-03 13:30:00,145.19,147.09,145.16,146.27,147597.0,144.3517,146.2407,144.3219,145.4255,147597.0
2025-03-03 14:00:00,146.28,146.8,146.17,146.42,194222.0,145.4354,145.9524,145.3261,145.5746,194222.0
2025-03-03 14:30:00,146.48,146.62,145.25,145.42,71737.0,145.6343,145.7735,144.4114,144.5804,71737.0
2025-03-03 15:00:00,145.43,145.51,144.74,145.03,105358.0,144.5903,144.6699,143.9043,144.1926,105358.0
2025-03-03 15:30:00,145.06,146.0,144.55,145.88,314068.0,144.2225,145.157,143.7154,145.0377,314068.0
2025-03-04 09:30:00,143.57,143.77,140.9,141.15,259193.0,142.7411,142.9399,140.0865,140.335,259193.0
2025-03-04 10:00:00,141.09,141.76,140.35,141.05,184867.0,140.2754,140.9415,139.5397,140.2356,184867.0
2025-03-04 10:30:00,141.26,141.74,139.44,139.86,174182.0,140.4444,140.9216,138.6349,139.0525,174182.0
2025-03-04 11:00:00,139.89,140.96,139.53,140.84,135209.0,139.0823,140.1461,138.7244,140.0268,135209.0
2025-03-04 11:30:00,140.87,142.16,140.7,141.85,160958.0,140.0567,141.3392,139.8876,141.031,160958.0
2025-03-04 12:00:00,141.9,142.98,141.5,142.62,124404.0,141.0807,142.1545,140.683,141.7965,124404.0
2025-03-04 12:30:00,142.61,142.74,141.64,141.69,80968.0,141.7866,141.9159,140.8222,140.8719,80968.0
2025-03-04 13:00:00,141.66,142.4,141.39,141.56,112445.0,140.8421,141.5778,140.5737,140.7427,112445.0
2025-03-04 13:30:00,141.52,143.04,141.46,142.97,84414.0,140.7029,142.2141,140.6432,142.1445,84414.0
2025-03-04 14:00:00,142.97,143.83,142.94,143.17,83509.0,142.1445,142.9996,142.1147,142.3434,83509.0
2025-03-04 14:30:00,143.25,143.73,142.83,143.55,84121.0,142.4229,142.9001,142.0053,142.7212,84121.0
2025-03-04 15:00:00,143.48,144.78,143.39,144.12,109249.0,142.6516,143.9441,142.5621,143.2879,109249.0
2025-03-04 15:30:00,144.11,144.11,141.94,142.62,322680.0,143.2779,143.2779,141.1205,141.7965,322680.0
2025-03-05 09:30:00,140.05,140.97,135.31,135.31,262188.0,139.2414,140.1561,134.5288,134.5288,262188.0
2025-03-05 10:00:00,135.61,137.25,135.47,135.89,188131.0,134.827,136.4576,134.6878,135.1054,188131.0
2025-03-05 10:30:00,135.86,136.08,134.01,134.53,209571.0,135.0756,135.2943,133.2363,133.7533,209571.0
2025-03-05 11:00:00,134.53,134.53,132.79,134.0,176519.0,133.7533,133.7533,132.0233,133.2263,176519.0
2025-03-05 11:30:00,133.96,134.57,133.23,134.19,150759.0,133.1865,133.793,132.4608,133.4152,150759.0
2025-03-05 12:00:00,134.18,134.69,133.77,134.67,96346.0,133.4053,133.9123,132.9976,133.8924,96346.0
2025-03-05 12:30:00,134.68,134.91,134.36,134.63,123732.0,133.9024,134.1311,133.5842,133.8527,123732.0
2025-03-05 13:00:00,134.63,134.82,133.63,134.35,113077.0,133.8527,134.0416,132.8585,133.5743,113077.0
2025-03-05 13:30:00,134.35,135.09,133.81,135.03,127155.0,133.5743,134.31,133.0374,134.2504,127155.0
2025-03-05 14:00:00,135.03,136.11,135.02,135.61,191697.0,134.2504,135.3241,134.2404,134.827,191697.0
2025-03-05 14:30:00,135.64,136.38,135.51,136.14,166827.0,134.8568,135.5926,134.7276,135.354,166827.0
2025-03-05 15:00:00,136.11,137.11,135.96,136.18,181097.0,135.3241,136.3184,135.175,135.3937,181097.0
2025-03-05 15:30:00,136.18,136.19,134.95,135.08,453664.0,135.3937,135.4037,134.1708,134.3001,453664.0
2025-03-06 09:30:00,134.12,135.69,133.73,134.33,171772.0,133.3456,134.9066,132.9579,133.5544,171772.0
2025-03-06 10:00:00,134.33,135.99,134.11,135.06,123033.0,133.5544,135.2048,133.3357,134.2802,123033.0
2025-03-06 10:30:00,134.83,136.37,134.65,136.33,74401.0,134.0515,135.5826,133.8726,135.5429,74401.0
2025-03-06 11:00:00,136.43,137.43,136.15,137.39,112085.0,135.6423,136.6365,135.3639,136.5967,112085.0
2025-03-06 11:30:00,137.43,137.6,135.94,135.94,89359.0,136.6365,136.8055,135.1551,135.1551,89359.0
2025-03-06 12:00:00,136.04,136.53,135.33,135.93,95891.0,135.2545,135.7417,134.5486,135.1452,95891.0
2025-03-06 12:30:00,135.9,135.99,134.78,135.4,81161.0,135.1153,135.2048,134.0018,134.6182,81161.0
2025-03-06 13:00:00,135.39,136.08,135.38,135.79,56220.0,134.6083,135.2943,134.5984,135.006,56220.0
2025-03-06 13:30:00,135.88,136.28,135.34,135.91,47788.0,135.0955,135.4932,134.5586,135.1253,47788.0
2025-03-06 14:00:00,135.86,136.81,135.78,136.81,57246.0,135.0756,136.0201,134.996,136.0201,57246.0
2025-03-06 14:30:00,136.78,138.13,136.69,136.78,129963.0,135.9903,137.3325,135.9008,135.9903,129963.0
2025-03-06 15:00:00,136.69,137.6,136.56,137.25,99280.0,135.9008,136.8055,135.7715,136.4576,99280.0
2025-03-06 15:30:00,137.27,138.03,136.97,137.6,221026.0,136.4774,137.233,136.1792,136.8055,221026.0
2025-03-07 09:30:00,137.87,140.83,137.87,139.17,137572.0,137.074,140.0169,137.074,138.3665,137572.0
2025-03-07 10:00:00,139.28,141.16,139.06,140.53,111380.0,138.4758,140.345,138.2571,139.7186,111380.0
2025-03-07 10:30:00,140.56,140.63,138.12,138.31,151101.0,139.7484,139.818,137.3225,137.5114,151101.0
2025-03-07 11:00:00,138.31,138.31,137.23,137.29,83914.0,137.5114,137.5114,136.4377,136.4973,83914.0
2025-03-07 11:30:00,137.34,137.91,137.06,137.75,67927.0,136.547,137.1137,136.2687,136.9547,67927.0
2025-03-07 12:00:00,137.75,138.14,136.91,137.37,64341.0,136.9547,137.3424,136.1195,136.5769,64341.0
2025-03-07 12:30:00,137.37,138.33,137.13,137.69,87407.0,136.5769,137.5313,136.3382,136.895,87407.0
2025-03-07 13:00:00,137.8,138.33,137.06,137.42,132536.0,137.0044,137.5313,136.2687,136.6266,132536.0
2025-03-07 13:30:00,137.37,138.41,137.28,138.32,57643.0,136.5769,137.6109,136.4874,137.5214,57643.0
2025-03-07 14:00:00,138.33,138.88,138.01,138.22,67114.0,137.5313,138.0781,137.2132,137.422,67114.0
2025-03-07 14:30:00,138.27,138.68,137.7,137.88,102228.0,137.4717,137.8793,136.905,137.0839,102228.0
2025-03-07 15:00:00,137.84,138.56,137.72,138.14,104798.0,137.0441,137.76,136.9248,137.3424,104798.0
2025-03-07 15:30:00,138.06,138.35,137.37,137.55,403217.0,137.2629,137.5512,136.5769,136.7558,403217.0
2025-03-10 09:30:00,138.54,139.46,137.4,138.49,131320.0,137.7401,138.6548,136.6067,137.6904,131320.0
2025-03-10 10:00:00,138.53,139.3,137.9,138.0,181786.0,137.7302,138.4957,137.1038,137.2032,181786.0
2025-03-10 10:30:00,138.0,139.79,137.93,139.12,122884.0,137.2032,138.9829,137.1336,138.3168,122884.0
2025-03-10 11:00:00,139.11,140.15,139.09,139.22,76211.0,138.3068,139.3408,138.2869,138.4162,76211.0
2025-03-10 11:30:00,139.23,139.44,137.65,137.71,105854.0,138.4261,138.6349,136.8552,136.9149,105854.0
2025-03-10 12:00:00,137.71,138.12,136.89,137.24,71106.0,136.9149,137.3225,136.0996,136.4476,71106.0
2025-03-10 12:30:00,137.22,137.71,137.14,137.44,57915.0,136.4277,136.9149,136.3482,136.6465,57915.0
2025-03-10 13:00:00,137.44,137.92,137.34,137.71,71063.0,136.6465,137.1237,136.547,136.9149,71063.0
2025-03-10 13:30:00,137.68,137.72,136.85,136.86,81220.0,136.8851,136.9248,136.0599,136.0698,81220.0
2025-03-10 14:00:00,136.91,137.04,135.91,136.01,81485.0,136.1195,136.2488,135.1253,135.2247,81485.0
2025-03-10 14:30:00,136.02,136.52,135.82,135.87,91212.0,135.2347,135.7318,135.0358,135.0855,91212.0
2025-03-10 15:00:00,135.87,136.71,135.71,135.8,203104.0,135.0855,135.9207,134.9264,135.0159,203104.0
2025-03-10 15:30:00,135.87,137.02,135.87,136.25,339186.0,135.0855,136.2289,135.0855,135.4633,339186.0
2025-03-11 09:30:00,137.52,138.27,135.74,136.18,112111.0,136.726,137.4717,134.9563,135.3937,112111.0
2025-03-11 10:00:00,136.01,136.6,134.72,135.37,140044.0,135.2247,135.8113,133.9422,134.5884,140044.0
2025-03-11 10:30:00,135.37,135.83,135.14,135.22,81901.0,134.5884,135.0458,134.3597,134.4393,81901.0
2025-03-11 11:00:00,135.22,135.99,135.12,135.46,128855.0,134.4393,135.2048,134.3399,134.6779,128855.0
2025-03-11 11:30:00,135.46,135.9,135.15,135.49,61878.0,134.6779,135.1153,134.3697,134.7077,61878.0
2025-03-11 12:00:00,135.39,135.93,135.11,135.15,46542.0,134.6083,135.1452,134.3299,134.3697,46542.0
2025-03-11 12:30:00,135.16,135.54,134.78,134.96,57150.0,134.3796,134.7574,134.0018,134.1808,57150.0
2025-03-11 13:00:00,134.87,135.05,134.67,134.89,67945.0,134.0913,134.2703,133.8924,134.1112,67945.0
2025-03-11 13:30:00,134.84,135.03,133.73,133.88,69513.0,134.0615,134.2504,132.9579,133.107,69513.0
2025-03-11 14:00:00,133.88,134.58,133.78,134.31,82185.0,133.107,133.803,133.0076,133.5345,82185.0
2025-03-11 14:30:00,134.24,135.78,133.94,135.28,111278.0,133.4649,134.996,133.1667,134.4989,111278.0
2025-03-11 15:00:00,135.25,135.6,135.01,135.04,84644.0,134.4691,134.8171,134.2305,134.2603,84644.0
2025-03-11 15:30:00,135.08,135.51,134.48,134.76,238445.0,134.3001,134.7276,133.7035,133.9819,238445.0
2025-03-12 09:30:00,133.75,136.14,133.75,135.87,121038.0,132.9778,135.354,132.9778,135.0855,121038.0
2025-03-12 10:00:00,136.01,136.31,134.77,134.77,105710.0,135.2247,135.523,133.9919,133.9919,105710.0
2025-03-12 10:30:00,134.91,135.91,134.89,135.74,90758.0,134.1311,135.1253,134.1112,134.9563,90758.0
2025-03-12 11:00:00,135.75,136.16,135.2,136.08,111360.0,134.9662,135.3738,134.4194,135.2943,111360.0
2025-03-12 11:30:00,136.12,136.49,135.72,136.18,58388.0,135.3341,135.7019,134.9364,135.3937,58388.0
2025-03-12 12:00:00,136.16,137.0,136.02,136.66,60364.0,135.3738,136.209,135.2347,135.871,60364.0
2025-03-12 12:30:00,136.75,137.05,136.31,136.51,40986.0,135.9604,136.2587,135.523,135.7218,40986.0
2025-03-12 13:00:00,136.51,137.76,136.46,137.55,51373.0,135.7218,136.9646,135.6721,136.7558,51373.0
2025-03-12 13:30:00,137.58,138.18,137.2,137.27,58213.0,136.7856,137.3822,136.4078,136.4774,58213.0
2025-03-12 14:00:00,137.27,138.1,137.19,138.1,64200.0,136.4774,137.3026,136.3979,137.3026,64200.0
2025-03-12 14:30:00,138.08,138.49,137.81,138.17,93119.0,137.2828,137.6904,137.0143,137.3722,93119.0
2025-03-12 15:00:00,138.19,138.47,137.83,137.87,55102.0,137.3921,137.6705,137.0342,137.074,55102.0
2025-03-12 15:30:00,137.88,138.2,136.97,137.13,222838.0,137.0839,137.4021,136.1792,136.3382,222838.0
2025-03-13 09:30:00,137.28,140.0,137.03,138.51,112592.0,136.4874,139.1917,136.2388,137.7103,112592.0
2025-03-13 10:00:00,138.5,138.6,137.44,138.18,76494.0,137.7003,137.7998,136.6465,137.3822,76494.0
2025-03-13 10:30:00,138.23,138.44,137.55,137.65,55286.0,137.4319,137.6407,136.7558,136.8552,55286.0
2025-03-13 11:00:00,137.72,137.73,136.85,137.46,59792.0,136.9248,136.9348,136.0599,136.6663,59792.0
2025-03-13 11:30:00,137.45,137.95,136.59,136.59,57690.0,136.6564,137.1535,135.8014,135.8014,57690.0
2025-03-13 12:00:00,136.55,137.33,136.28,137.3,44257.0,135.7616,136.5371,135.4932,136.5073,44257.0
2025-03-13 12:30:00,137.28,137.79,136.84,136.99,50471.0,136.4874,136.9944,136.0499,136.1991,50471.0
2025-03-13 13:00:00,137.11,137.33,136.55,136.62,36892.0,136.3184,136.5371,135.7616,135.8312,36892.0
2025-03-13 13:30:00,136.57,136.57,135.71,135.86,51346.0,135.7815,135.7815,134.9264,135.0756,51346.0
2025-03-13 14:00:00,135.75,136.81,135.75,136.81,47215.0,134.9662,136.0201,134.9662,136.0201,47215.0
2025-03-13 14:30:00,136.71,137.06,136.51,136.65,46289.0,135.9207,136.2687,135.7218,135.861,46289.0
2025-03-13 15:00:00,136.66,136.84,136.07,136.33,48345.0,135.871,136.0499,135.2844,135.5429,48345.0
2025-03-13 15:30:00,136.27,137.1,136.14,137.06,219727.0,135.4832,136.3084,135.354,136.2687,219727.0
2025-03-14 09:30:00,137.33,139.97,137.01,139.59,73087.0,136.5371,139.1618,136.2189,138.784,73087.0
2025-03-14 10:00:00,139.37,139.92,138.56,139.78,56387.0,138.5653,139.1121,137.76,138.9729,56387.0
2025-03-14 10:30:00,139.73,140.16,139.64,139.99,33627.0,138.9232,139.3508,138.8338,139.1817,33627.0
2025-03-14 11:00:00,139.94,140.43,139.67,140.24,29020.0,139.132,139.6192,138.8636,139.4303,29020.0
2025-03-14 11:30:00,140.24,141.29,140.24,141.03,33679.0,139.4303,140.4742,139.4303,140.2157,33679.0
2025-03-14 12:00:00,141.07,141.65,140.8,140.89,39397.0,140.2555,140.8321,139.9871,140.0765,39397.0
2025-03-14 12:30:00,140.81,140.94,140.14,140.46,44902.0,139.997,140.1262,139.3309,139.649,44902.0
2025-03-14 13:00:00,140.54,141.09,140.12,140.4,34670.0,139.7286,140.2754,139.311,139.5894,34670.0
2025-03-14 13:30:00,140.4,140.6,140.08,140.08,34316.0,139.5894,139.7882,139.2712,139.2712,34316.0
2025-03-14 14:00:00,140.12,140.63,140.12,140.25,40964.0,139.311,139.818,139.311,139.4402,40964.0
2025-03-14 14:30:00,140.17,140.74,140.17,140.54,47611.0,139.3607,139.9274,139.3607,139.7286,47611.0
2025-03-14 15:00:00,140.53,141.34,140.52,141.01,77147.0,139.7186,140.5239,139.7087,140.1958,77147.0
2025-03-14 15:30:00,141.06,141.4,140.76,141.11,225224.0,140.2456,140.5836,139.9473,140.2953,225224.0
2025-03-17 09:30:00,141.69,144.45,141.65,144.19,82933.0,140.8719,143.616,140.8321,143.3575,82933.0
2025-03-17 10:00:00,144.09,144.66,143.91,143.94,101706.0,143.2581,143.8248,143.0791,143.1089,101706.0
2025-03-17 10:30:00,143.93,144.22,143.55,143.77,39081.0,143.099,143.3873,142.7212,142.9399,39081.0
2025-03-17 11:00:00,143.77,144.92,143.45,144.9,57916.0,142.9399,144.0833,142.6218,144.0634,57916.0
2025-03-17 11:30:00,144.92,145.29,144.74,145.08,48197.0,144.0833,144.4511,143.9043,144.2423,48197.0
2025-03-17 12:00:00,145.08,146.03,145.01,146.03,44873.0,144.2423,145.1869,144.1727,145.1869,44873.0
2025-03-17 12:30:00,146.03,146.07,145.38,145.91,51430.0,145.1869,145.2266,144.5406,145.0676,51430.0
2025-03-17 13:00:00,145.91,146.22,145.66,145.88,52886.0,145.0676,145.3758,144.819,145.0377,52886.0
2025-03-17 13:30:00,145.93,146.11,145.51,146.0,50548.0,145.0874,145.2664,144.6699,145.157,50548.0
2025-03-17 14:00:00,145.96,146.22,145.84,145.98,65640.0,145.1173,145.3758,144.998,145.1371,65640.0
2025-03-17 14:30:00,145.99,146.88,145.93,146.71,80549.0,145.1471,146.032,145.0874,145.8629,80549.0
2025-03-17 15:00:00,146.71,147.1,146.42,147.09,174089.0,145.8629,146.2507,145.5746,146.2407,174089.0
2025-03-17 15:30:00,147.04,147.09,145.87,146.16,360892.0,146.191,146.2407,145.0278,145.3161,360892.0
2025-03-18 09:30:00,147.65,148.68,146.95,148.09,109275.0,146.7975,147.8216,146.1015,147.235,109275.0
2025-03-18 10:00:00,148.18,148.64,147.77,148.16,89491.0,147.3244,147.7818,146.9168,147.3046,89491.0
2025-03-18 10:30:00,148.16,148.62,147.6,148.35,82917.0,147.3046,147.7619,146.7478,147.4935,82917.0
2025-03-18 11:00:00,148.37,148.72,147.89,148.38,64495.0,147.5133,147.8613,147.0361,147.5233,64495.0
2025-03-18 11:30:00,148.31,148.53,147.01,147.45,84724.0,147.4537,147.6724,146.1612,146.5987,84724.0
2025-03-18 12:00:00,147.42,147.67,147.07,147.59,66883.0,146.5688,146.8174,146.2209,146.7379,66883.0
2025-03-18 12:30:00,147.67,147.82,146.13,146.19,72581.0,146.8174,146.9665,145.2863,145.3459,72581.0
2025-03-18 13:00:00,146.33,146.52,145.14,145.57,79176.0,145.4851,145.674,144.302,144.7295,79176.0
2025-03-18 13:30:00,145.56,145.84,144.69,144.87,139494.0,144.7196,144.998,143.8546,144.0336,139494.0
2025-03-18 14:00:00,144.9,145.29,144.75,144.82,93591.0,144.0634,144.4511,143.9143,143.9838,93591.0
2025-03-18 14:30:00,144.86,145.57,144.82,145.25,83800.0,144.0236,144.7295,143.9838,144.4114,83800.0
2025-03-18 15:00:00,145.19,145.68,145.12,145.4,73481.0,144.3517,144.8389,144.2821,144.5605,73481.0
2025-03-18 15:30:00,145.4,146.47,145.28,146.09,435436.0,144.5605,145.6243,144.4412,145.2465,435436.0
2025-03-19 09:30:00,146.51,147.72,145.75,147.18,103192.0,145.6641,146.8671,144.9085,146.3302,103192.0
2025-03-19 10:00:00,147.12,147.24,146.3,147.0,49746.0,146.2706,146.3899,145.4553,146.1513,49746.0
2025-03-19 10:30:00,147.06,147.88,147.04,147.39,81606.0,146.2109,147.0262,146.191,146.539,81606.0
2025-03-19 11:00:00,147.46,147.63,146.81,147.51,60390.0,146.6086,146.7776,145.9624,146.6583,60390.0
2025-03-19 11:30:00,147.44,147.74,147.25,147.61,25147.0,146.5887,146.887,146.3998,146.7577,25147.0
2025-03-19 12:00:00,147.67,147.99,147.58,147.85,48386.0,146.8174,147.1355,146.7279,146.9964,48386.0
2025-03-19 12:30:00,147.88,148.7,147.78,148.53,38811.0,147.0262,147.8414,146.9268,147.6724,38811.0
2025-03-19 13:00:00,148.53,148.87,148.35,148.7,52859.0,147.6724,148.0105,147.4935,147.8414,52859.0
2025-03-19 13:30:00,148.82,148.82,147.83,147.9,53253.0,147.9608,147.9608,146.9765,147.0461,53253.0
2025-03-19 14:00:00,147.71,148.5,147.71,148.28,36072.0,146.8572,147.6426,146.8572,147.4239,36072.0
2025-03-19 14:30:00,148.36,149.35,148.29,149.28,45571.0,147.5034,148.4877,147.4338,148.4181,45571.0
2025-03-19 15:00:00,149.28,149.99,149.0,149.23,84687.0,148.4181,149.124,148.1397,148.3684,84687.0
2025-03-19 15:30:00,149.31,150.61,149.23,149.7,714721.0,148.4479,149.7404,148.3684,148.8357,714721.0
2025-03-20 09:30:00,148.03,150.2,147.68,149.91,127915.0,147.1753,149.3328,146.8273,149.0445,127915.0
2025-03-20 10:00:00,150.06,150.39,149.05,149.39,111785.0,149.1936,149.5217,148.1894,148.5275,111785.0
2025-03-20 10:30:00,149.47,150.1,149.12,150.0,29038.0,148.607,149.2334,148.259,149.1339,29038.0
2025-03-20 11:00:00,150.0,150.31,149.75,149.75,27941.0,149.1339,149.4421,148.8854,148.8854,27941.0
2025-03-20 11:30:00,149.69,149.91,149.52,149.66,44661.0,148.8257,149.0445,148.6567,148.7959,44661.0
2025-03-20 12:00:00,149.65,150.06,149.53,150.0,90079.0,148.786,149.1936,148.6667,149.1339,90079.0
2025-03-20 12:30:00,150.04,150.32,149.98,150.27,214491.0,149.1737,149.4521,149.1141,149.4024,214491.0
2025-03-20 13:00:00,150.3,150.68,150.24,150.33,28487.0,149.4322,149.81,149.3726,149.462,28487.0
2025-03-20 13:30:00,150.33,151.07,150.33,150.89,32641.0,149.462,150.1978,149.462,150.0188,32641.0
2025-03-20 14:00:00,150.95,151.06,150.67,150.76,24785.0,150.0785,150.1878,149.8001,149.8896,24785.0
2025-03-20 14:30:00,150.67,151.34,150.64,150.86,47618.0,149.8001,150.4662,149.7702,149.989,47618.0
2025-03-20 15:00:00,150.99,151.86,150.98,151.58,195016.0,150.1182,150.9832,150.1083,150.7048,195016.0
2025-03-20 15:30:00,151.57,152.08,151.5,151.98,304491.0,150.6949,151.2019,150.6253,151.1025,304491.0
2025-03-21 09:30:00,151.09,152.05,149.16,149.89,399170.0,150.2176,151.1721,148.2988,149.0246,399170.0
2025-03-21 10:00:00,149.89,150.04,148.64,149.81,194577.0,149.0246,149.1737,147.7818,148.945,194577.0
2025-03-21 10:30:00,149.81,150.14,149.17,150.03,54498.0,148.945,149.2731,148.3087,149.1638,54498.0
2025-03-21 11:00:00,150.02,150.02,148.99,149.0,40973.0,149.1538,149.1538,148.1298,148.1397,40973.0
2025-03-21 11:30:00,148.97,149.52,148.69,149.33,117157.0,148.1099,148.6567,147.8315,148.4678,117157.0
2025-03-21 12:00:00,149.3,149.64,148.39,148.6,113685.0,148.438,148.776,147.5332,147.742,113685.0
2025-03-21 12:30:00,148.55,149.07,148.4,148.97,246639.0,147.6923,148.2093,147.5432,148.1099,246639.0
2025-03-21 13:00:00,148.97,149.24,148.13,148.38,88251.0,148.1099,148.3783,147.2747,147.5233,88251.0
2025-03-21 13:30:00,148.45,148.96,148.19,148.91,196714.0,147.5929,148.0999,147.3344,148.0502,196714.0
2025-03-21 14:00:00,148.9,149.31,148.78,148.92,73674.0,148.0403,148.4479,147.921,148.0602,73674.0
2025-03-21 14:30:00,148.92,149.24,148.06,148.23,65644.0,148.0602,148.3783,147.2051,147.3742,65644.0
2025-03-21 15:00:00,148.0,148.53,147.84,148.4,147057.0,147.1455,147.6724,146.9864,147.5432,147057.0
2025-03-21 15:30:00,148.44,150.0,148.15,149.97,565664.0,147.5829,149.1339,147.2946,149.1041,565664.0
2025-03-24 09:30:00,151.14,153.45,150.5,151.49,249011.0,150.2674,152.564,149.6311,150.6153,249011.0
2025-03-24 10:00:00,151.33,152.16,150.68,150.82,131993.0,150.4563,151.2815,149.81,149.9492,131993.0
2025-03-24 10:30:00,150.59,150.84,149.9,149.92,77560.0,149.7205,149.9691,149.0345,149.0544,77560.0
2025-03-24 11:00:00,150.0,150.0,148.81,149.54,82662.0,149.1339,149.1339,147.9508,148.6766,82662.0
2025-03-24 11:30:00,149.46,150.03,149.3,150.03,82470.0,148.5971,149.1638,148.438,149.1638,82470.0
2025-03-24 12:00:00,149.99,150.11,149.3,149.37,41544.0,149.124,149.2433,148.438,148.5076,41544.0
2025-03-24 12:30:00,149.32,149.54,148.88,149.35,43839.0,148.4579,148.6766,148.0204,148.4877,43839.0
2025-03-24 13:00:00,149.4,149.42,148.54,148.82,27101.0,148.5374,148.5573,147.6824,147.9608,27101.0
2025-03-24 13:30:00,148.81,148.91,148.3,148.45,44743.0,147.9508,148.0502,147.4438,147.5929,44743.0
2025-03-24 14:00:00,148.45,148.48,147.9,148.08,55451.0,147.5929,147.6227,147.0461,147.225,55451.0
2025-03-24 14:30:00,147.94,148.16,147.56,147.93,47499.0,147.0858,147.3046,146.708,147.0759,47499.0
2025-03-24 15:00:00,148.03,148.59,147.98,148.34,55482.0,147.1753,147.7321,147.1256,147.4835,55482.0
2025-03-24 15:30:00,148.37,149.07,148.35,148.66,206450.0,147.5133,148.2093,147.4935,147.8017,206450.0
2025-03-25 09:30:00,149.58,151.0,149.15,150.14,83509.0,148.7164,150.1282,148.2888,149.2731,83509.0
2025-03-25 10:00:00,149.93,151.36,149.7,151.35,48306.0,149.0643,150.4861,148.8357,150.4761,48306.0
2025-03-25 10:30:00,151.31,151.31,149.55,149.66,67125.0,150.4364,150.4364,148.6865,148.7959,67125.0
2025-03-25 11:00:00,149.66,149.86,148.48,149.48,82340.0,148.7959,148.9947,147.6227,148.6169,82340.0
2025-03-25 11:30:00,149.49,150.34,149.49,150.21,59995.0,148.6269,149.472,148.6269,149.3427,59995.0
2025-03-25 12:00:00,150.18,150.61,149.97,150.47,37007.0,149.3129,149.7404,149.1041,149.6012,37007.0
2025-03-25 12:30:00,150.46,150.48,149.73,149.94,30494.0,149.5913,149.6112,148.8655,149.0743,30494.0
2025-03-25 13:00:00,149.94,150.29,149.69,149.72,34874.0,149.0743,149.4223,148.8257,148.8556,34874.0
2025-03-25 13:30:00,149.72,149.8,149.05,149.11,25044.0,148.8556,148.9351,148.1894,148.2491,25044.0
2025-03-25 14:00:00,149.19,149.28,148.71,148.8,30043.0,148.3286,148.4181,147.8514,147.9409,30043.0
2025-03-25 14:30:00,148.8,149.01,148.59,148.81,24860.0,147.9409,148.1497,147.7321,147.9508,24860.0
2025-03-25 15:00:00,148.83,149.37,148.75,148.87,60514.0,147.9707,148.5076,147.8912,148.0105,60514.0
2025-03-25 15:30:00,148.9,149.61,148.41,149.08,429174.0,148.0403,148.7462,147.5531,148.2193,429174.0
2025-03-26 09:30:00,150.92,152.0,149.79,151.95,73544.0,150.0486,151.1224,148.9252,151.0727,73544.0
2025-03-26 10:00:00,152.05,153.89,151.92,152.98,69801.0,151.1721,153.0015,151.0429,152.0967,69801.0
2025-03-26 10:30:00,152.84,152.91,151.21,151.3,43898.0,151.9575,152.0271,150.337,150.4264,43898.0
2025-03-26 11:00:00,151.29,151.81,150.28,150.56,141128.0,150.4165,150.9335,149.4123,149.6907,141128.0
2025-03-26 11:30:00,150.56,150.66,150.01,150.15,29391.0,149.6907,149.7901,149.1439,149.2831,29391.0
2025-03-26 12:00:00,150.11,150.35,149.95,150.25,22419.0,149.2433,149.4819,149.0842,149.3825,22419.0
2025-03-26 12:30:00,150.19,150.37,149.53,149.6,26213.0,149.3228,149.5018,148.6667,148.7362,26213.0
2025-03-26 13:00:00,149.5,150.31,149.48,149.92,46911.0,148.6368,149.4421,148.6169,149.0544,46911.0
2025-03-26 13:30:00,149.92,149.92,149.35,149.65,47820.0,149.0544,149.0544,148.4877,148.786,47820.0
2025-03-26 14:00:00,149.57,150.02,149.55,149.75,47285.0,148.7064,149.1538,148.6865,148.8854,47285.0
2025-03-26 14:30:00,149.7,150.14,149.67,150.0,38622.0,148.8357,149.2731,148.8058,149.1339,38622.0
2025-03-26 15:00:00,150.05,150.46,149.47,149.51,66728.0,149.1836,149.5913,148.607,148.6468,66728.0
2025-03-26 15:30:00,149.59,150.11,149.46,149.78,195193.0,148.7263,149.2433,148.5971,148.9152,195193.0
2025-03-27 09:30:00,149.05,149.7,146.83,148.38,63408.0,148.1894,148.8357,145.9822,147.5233,63408.0
2025-03-27 10:00:00,148.36,149.15,147.36,148.12,44776.0,147.5034,148.2888,146.5092,147.2648,44776.0
2025-03-27 10:30:00,148.06,149.07,147.72,148.24,41065.0,147.2051,148.2093,146.8671,147.3841,41065.0
2025-03-27 11:00:00,148.17,148.82,148.16,148.39,41591.0,147.3145,147.9608,147.3046,147.5332,41591.0
2025-03-27 11:30:00,148.25,148.27,147.44,147.76,46405.0,147.394,147.4139,146.5887,146.9069,46405.0
2025-03-27 12:00:00,147.76,148.57,147.76,148.53,26791.0,146.9069,147.7122,146.9069,147.6724,26791.0
2025-03-27 12:30:00,148.53,148.91,147.73,147.84,37886.0,147.6724,148.0502,146.877,146.9864,37886.0
2025-03-27 13:00:00,147.83,147.93,147.35,147.35,33451.0,146.9765,147.0759,146.4992,146.4992,33451.0
2025-03-27 13:30:00,147.38,147.58,146.89,147.15,26617.0,146.5291,146.7279,146.0419,146.3004,26617.0
2025-03-27 14:00:00,147.16,147.71,147.16,147.3,31771.0,146.3103,146.8572,146.3103,146.4495,31771.0
2025-03-27 14:30:00,147.25,147.51,147.02,147.03,27496.0,146.3998,146.6583,146.1711,146.1811,27496.0
2025-03-27 15:00:00,147.05,148.11,147.05,147.8,39346.0,146.201,147.2549,146.201,146.9466,39346.0
2025-03-27 15:30:00,147.76,148.07,147.22,147.35,286490.0,146.9069,147.2151,146.37,146.4992,286490.0
2025-03-28 09:30:00,147.0,147.54,146.01,146.36,149395.0,146.1513,146.6881,145.167,145.515,149395.0
2025-03-28 10:00:00,146.21,147.08,145.77,146.21,60923.0,145.3658,146.2308,144.9284,145.3658,60923.0
2025-03-28 10:30:00,146.21,147.12,146.2,146.74,37710.0,145.3658,146.2706,145.3559,145.8928,37710.0
2025-03-28 11:00:00,146.64,146.64,146.2,146.2,56365.0,145.7933,145.7933,145.3559,145.3559,56365.0
2025-03-28 11:30:00,146.21,146.61,146.0,146.0,20968.0,145.3658,145.7635,145.157,145.157,20968.0
2025-03-28 12:00:00,146.04,146.15,144.44,144.49,45727.0,145.1968,145.3062,143.606,143.6558,45727.0
2025-03-28 12:30:00,144.57,144.89,144.02,144.18,58164.0,143.7353,144.0534,143.1885,143.3475,58164.0
2025-03-28 13:00:00,144.19,144.49,143.84,144.28,34079.0,143.3575,143.6558,143.0095,143.447,34079.0
2025-03-28 13:30:00,144.28,144.67,144.09,144.12,48611.0,143.447,143.8347,143.2581,143.2879,48611.0
2025-03-28 14:00:00,144.12,144.55,143.99,143.99,59450.0,143.2879,143.7154,143.1586,143.1586,59450.0
2025-03-28 14:30:00,144.02,144.04,143.71,144.02,29721.0,143.1885,143.2083,142.8803,143.1885,29721.0
2025-03-28 15:00:00,143.98,144.35,143.73,143.84,32784.0,143.1487,143.5166,142.9001,143.0095,32784.0
2025-03-28 15:30:00,143.82,144.37,143.37,144.06,187069.0,142.9896,143.5364,142.5422,143.2282,187069.0
2025-03-31 09:30:00,143.26,144.84,142.49,144.61,118186.0,142.4329,144.0037,141.6673,143.7751,118186.0
2025-03-31 10:00:00,144.61,145.25,144.17,145.06,77737.0,143.7751,144.4114,143.3376,144.2225,77737.0
2025-03-31 10:30:00,145.05,145.85,145.05,145.6,32469.0,144.2125,145.0079,144.2125,144.7593,32469.0
2025-03-31 11:00:00,145.46,145.89,145.36,145.75,51581.0,144.6202,145.0477,144.5207,144.9085,51581.0
2025-03-31 11:30:00,145.8,145.8,144.73,145.03,25773.0,144.9582,144.9582,143.8944,144.1926,25773.0
2025-03-31 12:00:00,144.98,145.2,144.59,144.93,29117.0,144.1429,144.3617,143.7552,144.0932,29117.0
2025-03-31 12:30:00,144.95,145.42,144.82,145.03,36118.0,144.1131,144.5804,143.9838,144.1926,36118.0
2025-03-31 13:00:00,144.92,145.1,144.13,144.47,52380.0,144.0833,144.2622,143.2978,143.6359,52380.0
2025-03-31 13:30:00,144.44,144.8,144.34,144.47,22578.0,143.606,143.964,143.5066,143.6359,22578.0
2025-03-31 14:00:00,144.44,145.58,144.35,145.15,51262.0,143.606,144.7395,143.5166,144.3119,51262.0
2025-03-31 14:30:00,145.15,145.64,145.14,145.37,39590.0,144.3119,144.7991,144.302,144.5307,39590.0
2025-03-31 15:00:00,145.44,146.05,145.24,145.34,110842.0,144.6003,145.2067,144.4014,144.5008,110842.0
2025-03-31 15:30:00,145.3,146.5,145.29,145.68,321569.0,144.4611,145.6541,144.4511,144.8389,321569.0
2025-04-01 09:30:00,145.77,146.82,144.54,144.89,97611.0,144.9284,145.9723,143.7055,144.0534,97611.0
2025-04-01 10:00:00,144.57,144.75,142.09,142.38,125958.0,143.7353,143.9143,141.2696,141.5579,125958.0
2025-04-01 10:30:00,142.27,143.11,142.04,143.08,97511.0,141.4486,142.2837,141.2199,142.2539,97511.0
2025-04-01 11:00:00,143.08,144.88,143.01,144.3,37507.0,142.2539,144.0435,142.1843,143.4668,37507.0
2025-04-01 11:30:00,144.17,144.17,143.6,144.05,36341.0,143.3376,143.3376,142.7709,143.2183,36341.0
2025-04-01 12:00:00,144.0,145.1,143.97,144.21,43508.0,143.1686,144.2622,143.1388,143.3774,43508.0
2025-04-01 12:30:00,144.21,144.68,143.83,144.68,30340.0,143.3774,143.8447,142.9996,143.8447,30340.0
2025-04-01 13:00:00,144.63,144.75,143.96,143.96,52118.0,143.7949,143.9143,143.1288,143.1288,52118.0
2025-04-01 13:30:00,144.05,144.6,143.84,144.6,23651.0,143.2183,143.7651,143.0095,143.7651,23651.0
2025-04-01 14:00:00,144.49,144.66,144.29,144.58,55736.0,143.6558,143.8248,143.4569,143.7452,55736.0
2025-04-01 14:30:00,144.61,144.94,144.32,144.81,48168.0,143.7751,144.1032,143.4867,143.9739,48168.0
2025-04-01 15:00:00,144.79,146.15,144.53,145.81,79839.0,143.954,145.3062,143.6955,144.9681,79839.0
2025-04-01 15:30:00,145.72,146.95,145.68,146.71,166258.0,144.8786,146.1015,144.8389,145.8629,166258.0
2025-04-02 09:30:00,144.85,146.79,144.27,145.95,94578.0,144.0137,145.9425,143.437,145.1073,94578.0
2025-04-02 10:00:00,145.67,146.36,145.44,145.99,46699.0,144.8289,145.515,144.6003,145.1471,46699.0
2025-04-02 10:30:00,145.99,147.15,145.9,146.98,50019.0,145.1471,146.3004,145.0576,146.1314,50019.0
2025-04-02 11:00:00,146.97,147.48,146.51,147.33,63329.0,146.1214,146.6285,145.6641,146.4794,63329.0
2025-04-02 11:30:00,147.2,147.65,146.79,146.81,31052.0,146.3501,146.7975,145.9425,145.9624,31052.0
2025-04-02 12:00:00,146.76,147.35,146.65,147.23,34019.0,145.9126,146.4992,145.8033,146.3799,34019.0
2025-04-02 12:30:00,147.22,147.87,147.15,147.41,34935.0,146.37,147.0162,146.3004,146.5589,34935.0
2025-04-02 13:00:00,147.45,147.78,147.28,147.61,41260.0,146.5987,146.9268,146.4296,146.7577,41260.0
2025-04-02 13:30:00,147.63,147.63,146.84,147.33,24254.0,146.7776,146.7776,145.9922,146.4794,24254.0
2025-04-02 14:00:00,147.42,147.67,147.04,147.12,31188.0,146.5688,146.8174,146.191,146.2706,31188.0
2025-04-02 14:30:00,147.09,147.98,147.07,147.13,33038.0,146.2407,147.1256,146.2209,146.2805,33038.0
2025-04-02 15:00:00,147.14,147.75,147.14,147.54,46044.0,146.2905,146.8969,146.2905,146.6881,46044.0
2025-04-02 15:30:00,147.44,148.13,147.42,147.84,172423.0,146.5887,147.2747,146.5688,146.9864,172423.0
2025-04-03 09:30:00,140.0,140.68,134.54,134.87,190963.0,139.1917,139.8677,133.7632,134.0913,190963.0
2025-04-03 10:00:00,134.81,134.92,133.04,134.12,140830.0,134.0316,134.141,132.2719,133.3456,140830.0
2025-04-03 10:30:00,134.04,134.75,132.11,132.42,132705.0,133.2661,133.972,131.3472,131.6554,132705.0
2025-04-03 11:00:00,132.42,132.79,132.0,132.07,143235.0,131.6554,132.0233,131.2379,131.3075,143235.0
2025-04-03 11:30:00,132.07,132.68,131.11,131.18,130231.0,131.3075,131.9139,130.353,130.4226,130231.0
2025-04-03 12:00:00,131.25,131.34,130.0,130.58,115411.0,130.4922,130.5817,129.2494,129.8261,115411.0
2025-04-03 12:30:00,130.62,131.59,130.22,131.12,98382.0,129.8658,130.8302,129.4681,130.3629,98382.0
2025-04-03 13:00:00,131.13,131.17,129.77,130.58,125417.0,130.3729,130.4127,129.0207,129.8261,125417.0
2025-04-03 13:30:00,130.57,131.18,130.15,130.23,78927.0,129.8161,130.4226,129.3985,129.4781,78927.0
2025-04-03 14:00:00,130.21,130.31,129.1,129.73,156303.0,129.4582,129.5576,128.3546,128.981,156303.0
2025-04-03 14:30:00,129.78,131.04,129.61,130.76,138386.0,129.0307,130.2834,128.8617,130.005,138386.0
2025-04-03 15:00:00,130.74,131.56,129.92,130.49,274476.0,129.9851,130.8004,129.1699,129.7366,274476.0
2025-04-03 15:30:00,130.44,130.47,127.69,128.59,853234.0,129.6869,129.7167,126.9528,127.8476,853234.0
2025-04-04 09:30:00,124.66,126.0,119.87,121.31,464788.0,123.9402,125.2725,119.1779,120.6096,464788.0
2025-04-04 10:00:00,121.21,121.55,117.93,118.27,317910.0,120.5102,120.8482,117.2491,117.5871,317910.0
2025-04-04 10:30:00,118.28,118.7,115.96,118.38,289634.0,117.5971,118.0147,115.2905,117.6965,289634.0
2025-04-04 11:00:00,118.37,121.8,118.28,120.16,221861.0,117.6866,121.0968,117.5971,119.4662,221861.0
2025-04-04 11:30:00,120.29,121.29,119.53,119.67,178055.0,119.5955,120.5897,118.8399,118.9791,178055.0
2025-04-04 12:00:00,119.71,120.48,118.96,119.88,235939.0,119.0188,119.7844,118.2732,119.1878,235939.0
2025-04-04 12:30:00,119.84,122.1,119.77,121.75,280017.0,119.1481,121.395,119.0785,121.047,280017.0
2025-04-04 13:00:00,121.6,121.69,119.51,120.7,95632.0,120.8979,120.9874,118.82,120.0031,95632.0
2025-04-04 13:30:00,120.64,122.29,119.92,121.22,182000.0,119.9435,121.5839,119.2276,120.5201,182000.0
2025-04-04 14:00:00,121.3,122.44,120.63,120.98,146312.0,120.5996,121.7331,119.9335,120.2815,146312.0
2025-04-04 14:30:00,121.09,121.47,120.26,120.58,118834.0,120.3909,120.7687,119.5656,119.8838,118834.0
2025-04-04 15:00:00,120.58,122.36,120.48,122.04,186640.0,119.8838,121.6535,119.7844,121.3354,186640.0
2025-04-04 15:30:00,122.12,122.9,120.43,121.11,468267.0,121.4149,122.1904,119.7347,120.4107,468267.0
2025-04-07 09:30:00,118.09,121.7,115.1,121.28,357638.0,117.4082,120.9973,114.4354,120.5798,357638.0
2025-04-07 10:00:00,121.28,128.41,120.64,120.78,459981.0,120.5798,127.6686,119.9435,120.0826,459981.0
2025-04-07 10:30:00,120.77,123.04,118.99,121.69,253813.0,120.0727,122.3296,118.303,120.9874,253813.0
2025-04-07 11:00:00,122.07,123.15,118.3,119.36,172729.0,121.3652,122.439,117.617,118.6708,172729.0
2025-04-07 11:30:00,119.53,122.17,119.48,119.48,108030.0,118.8399,121.4646,118.7902,118.7902,108030.0
2025-04-07 12:00:00,119.38,120.34,118.93,120.25,63012.0,118.6907,119.6452,118.2433,119.5557,63012.0
2025-04-07 12:30:00,120.15,120.88,118.54,119.24,79385.0,119.4563,120.1821,117.8556,118.5515,79385.0
2025-04-07 13:00:00,119.13,121.68,119.12,121.41,105416.0,118.4422,120.9775,118.4322,120.709,105416.0
2025-04-07 13:30:00,121.23,123.07,120.47,122.11,94614.0,120.53,122.3594,119.7744,121.405,94614.0
2025-04-07 14:00:00,122.26,122.83,120.94,121.06,105594.0,121.5541,122.1208,120.2417,120.361,105594.0
2025-04-07 14:30:00,121.18,122.22,120.28,120.45,106571.0,120.4803,121.5143,119.5855,119.7546,106571.0
2025-04-07 15:00:00,120.43,121.4,119.98,120.08,219344.0,119.7347,120.6991,119.2873,119.3867,219344.0
2025-04-07 15:30:00,120.17,121.98,120.16,121.66,419512.0,119.4762,121.2757,119.4662,120.9576,419512.0
2025-04-08 09:30:00,124.06,126.13,122.67,124.34,196199.0,123.3437,125.4018,121.9617,123.6221,196199.0
2025-04-08 10:00:00,124.45,126.05,124.04,125.21,163265.0,123.7315,125.3222,123.3238,124.4871,163265.0
2025-04-08 10:30:00,125.2,125.49,123.14,123.21,123075.0,124.4771,124.7655,122.429,122.4986,123075.0
2025-04-08 11:00:00,123.21,123.45,121.47,122.35,265190.0,122.4986,122.7372,120.7687,121.6436,265190.0
2025-04-08 11:30:00,122.3,123.48,122.27,123.12,108249.0,121.5939,122.7671,121.564,122.4091,108249.0
2025-04-08 12:00:00,123.08,123.16,121.64,122.13,87541.0,122.3694,122.4489,120.9377,121.4249,87541.0
2025-04-08 12:30:00,122.24,122.32,119.66,119.93,100641.0,121.5342,121.6138,118.9691,119.2376,100641.0
2025-04-08 13:00:00,119.85,120.66,119.09,119.47,78765.0,119.158,119.9633,118.4024,118.7802,78765.0
2025-04-08 13:30:00,119.4,120.71,119.32,120.32,159938.0,118.7106,120.0131,118.6311,119.6253,159938.0
2025-04-08 14:00:00,120.39,120.72,119.67,119.86,118392.0,119.6949,120.023,118.9791,119.168,118392.0
2025-04-08 14:30:00,119.86,121.63,119.27,119.61,208513.0,119.168,120.9277,118.5814,118.9194,208513.0
2025-04-08 15:00:00,119.62,119.77,118.16,118.56,328097.0,118.9293,119.0785,117.4778,117.8755,328097.0
2025-04-08 15:30:00,118.48,118.69,116.32,118.57,325607.0,117.7959,118.0047,115.6484,117.8854,325607.0
2025-04-09 09:30:00,115.63,118.05,115.42,116.27,255589.0,114.9624,117.3684,114.7536,115.5987,255589.0
2025-04-09 10:00:00,116.43,117.86,115.68,116.36,141800.0,115.7578,117.1795,115.0121,115.6882,141800.0
2025-04-09 10:30:00,116.33,118.31,116.0,116.16,190641.0,115.6583,117.6269,115.3302,115.4893,190641.0
2025-04-09 11:00:00,116.16,118.92,116.16,118.3,162170.0,115.4893,118.2334,115.4893,117.617,162170.0
2025-04-09 11:30:00,118.49,119.15,117.64,118.11,143631.0,117.8059,118.4621,116.9608,117.4281,143631.0
2025-04-09 12:00:00,118.08,118.92,117.71,118.18,174968.0,117.3982,118.2334,117.0304,117.4977,174968.0
2025-04-09 12:30:00,118.11,119.15,117.83,118.64,106492.0,117.4281,118.4621,117.1497,117.955,106492.0
2025-04-09 13:00:00,118.64,127.82,117.81,125.64,211461.0,117.955,127.082,117.1298,124.9146,211461.0
2025-04-09 13:30:00,125.64,131.5,125.12,131.0,220781.0,124.9146,130.7408,124.3976,130.2436,220781.0
2025-04-09 14:00:00,131.0,133.1,129.77,132.03,294882.0,130.2436,132.3315,129.0207,131.2677,294882.0
2025-04-09 14:30:00,132.03,133.09,130.37,130.54,222874.0,131.2677,132.3216,129.6173,129.7863,222874.0
2025-04-09 15:00:00,130.54,132.82,129.98,132.21,218276.0,129.7863,132.0531,129.2295,131.4467,218276.0
2025-04-09 15:30:00,132.26,133.01,130.82,131.41,681230.0,131.4964,132.242,130.0647,130.6513,681230.0
2025-04-10 09:30:00,127.07,130.2,123.21,123.26,207463.0,126.3363,129.4483,122.4986,122.5483,207463.0
2025-04-10 10:00:00,123.18,123.72,122.27,122.89,121416.0,122.4688,123.0057,121.564,122.1805,121416.0
2025-04-10 10:30:00,123.03,124.06,122.23,122.28,139377.0,122.3197,123.3437,121.5243,121.574,139377.0
2025-04-10 11:00:00,122.28,122.89,120.57,120.68,143034.0,121.574,122.1805,119.8739,119.9832,143034.0
2025-04-10 11:30:00,120.74,121.21,120.26,120.57,113897.0,120.0429,120.5102,119.5656,119.8739,113897.0
2025-04-10 12:00:00,120.56,121.29,118.65,119.02,102846.0,119.8639,120.5897,117.9649,118.3328,102846.0
2025-04-10 12:30:00,119.03,121.32,119.03,120.87,87576.0,118.3428,120.6195,118.3428,120.1721,87576.0
2025-04-10 13:00:00,120.76,122.39,119.35,120.6,94080.0,120.0628,121.6834,118.6609,119.9037,94080.0
2025-04-10 13:30:00,120.51,122.11,120.16,121.47,112428.0,119.8142,121.405,119.4662,120.7687,112428.0
2025-04-10 14:00:00,121.46,122.38,120.13,121.83,94844.0,120.7587,121.6734,119.4364,121.1266,94844.0
2025-04-10 14:30:00,121.82,122.57,120.68,121.37,92374.0,121.1166,121.8623,119.9832,120.6692,92374.0
2025-04-10 15:00:00,121.13,122.19,120.49,120.51,123675.0,120.4306,121.4845,119.7943,119.8142,123675.0
2025-04-10 15:30:00,120.37,121.84,119.44,121.5,537130.0,119.675,121.1365,118.7504,120.7985,537130.0
2025-04-11 09:30:00,120.74,122.45,119.41,119.52,111738.0,120.0429,121.743,118.7206,118.8299,111738.0
2025-04-11 10:00:00,119.26,120.24,117.73,117.74,128390.0,118.5714,119.5458,117.0503,117.0602,128390.0
2025-04-11 10:30:00,117.89,119.32,117.89,118.11,99344.0,117.2093,118.6311,117.2093,117.4281,99344.0
2025-04-11 11:00:00,118.18,119.7,117.78,118.41,100690.0,117.4977,119.0089,117.1,117.7263,100690.0
2025-04-11 11:30:00,118.37,119.1,118.11,118.89,55592.0,117.6866,118.4123,117.4281,118.2036,55592.0
2025-04-11 12:00:00,118.97,120.28,118.77,119.59,75394.0,118.2831,119.5855,118.0843,118.8995,75394.0
2025-04-11 12:30:00,119.63,121.61,119.63,121.34,41334.0,118.9393,120.9079,118.9393,120.6394,41334.0
2025-04-11 13:00:00,121.34,122.02,121.05,121.6,85572.0,120.6394,121.3155,120.3511,120.8979,85572.0
2025-04-11 13:30:00,121.61,123.22,121.17,122.51,82802.0,120.9079,122.5086,120.4704,121.8027,82802.0
2025-04-11 14:00:00,122.45,122.64,121.57,121.9,93841.0,121.743,121.9319,120.8681,121.1962,93841.0
2025-04-11 14:30:00,121.9,123.01,121.83,122.47,85631.0,121.1962,122.2998,121.1266,121.7629,85631.0
2025-04-11 15:00:00,122.47,123.8,122.37,123.37,84719.0,121.7629,123.0852,121.6635,122.6577,84719.0
2025-04-11 15:30:00,123.36,123.5,122.68,123.43,405567.0,122.6478,122.7869,121.9717,122.7173,405567.0
2025-04-14 09:30:00,126.99,127.45,124.37,125.0,196454.0,126.2568,126.7141,123.6519,124.2783,196454.0
2025-04-14 10:00:00,125.06,125.42,123.65,124.93,116146.0,124.3379,124.6959,122.9361,124.2087,116146.0
2025-04-14 10:30:00,125.13,125.8,124.66,125.56,112840.0,124.4075,125.0737,123.9402,124.835,112840.0
2025-04-14 11:00:00,125.63,125.69,124.38,124.48,95686.0,124.9046,124.9643,123.6619,123.7613,95686.0
2025-04-14 11:30:00,124.53,124.96,123.55,123.74,96867.0,123.811,124.2385,122.8367,123.0256,96867.0
2025-04-14 12:00:00,123.73,124.29,123.29,123.91,92303.0,123.0156,123.5724,122.5782,123.1946,92303.0
2025-04-14 12:30:00,123.97,125.1,123.93,124.78,76603.0,123.2542,124.3777,123.2145,124.0596,76603.0
2025-04-14 13:00:00,124.78,125.84,124.56,125.16,140065.0,124.0596,125.1134,123.8408,124.4374,140065.0
2025-04-14 13:30:00,125.16,125.51,124.75,124.87,142885.0,124.4374,124.7853,124.0297,124.149,142885.0
2025-04-14 14:00:00,124.87,125.29,124.66,125.22,89488.0,124.149,124.5666,123.9402,124.497,89488.0
2025-04-14 14:30:00,125.22,125.53,124.97,125.48,73176.0,124.497,124.8052,124.2485,124.7555,73176.0
2025-04-14 15:00:00,125.48,125.82,125.37,125.69,100655.0,124.7555,125.0935,124.6461,124.9643,100655.0
2025-04-14 15:30:00,125.6,125.8,124.79,124.89,253689.0,124.8748,125.0737,124.0695,124.1689,253689.0
2025-04-15 09:30:00,124.04,125.78,123.25,124.42,128921.0,123.3238,125.0538,122.5384,123.7016,128921.0
2025-04-15 10:00:00,124.41,125.79,123.75,123.98,89703.0,123.6917,125.0637,123.0355,123.2642,89703.0
2025-04-15 10:30:00,124.02,124.32,123.45,123.97,85314.0,123.3039,123.6022,122.7372,123.2542,85314.0
2025-04-15 11:00:00,123.97,124.33,123.66,123.81,85765.0,123.2542,123.6122,122.946,123.0952,85765.0
2025-04-15 11:30:00,123.86,124.36,123.77,124.14,65040.0,123.1449,123.642,123.0554,123.4232,65040.0
2025-04-15 12:00:00,124.14,124.31,123.65,123.65,45779.0,123.4232,123.5923,122.9361,122.9361,45779.0
2025-04-15 12:30:00,123.69,123.92,123.12,123.33,52899.0,122.9758,123.2045,122.4091,122.6179,52899.0
2025-04-15 13:00:00,123.27,123.62,122.93,122.98,58119.0,122.5583,122.9062,122.2202,122.2699,58119.0
2025-04-15 13:30:00,122.99,123.27,122.48,122.65,78817.0,122.2799,122.5583,121.7728,121.9419,78817.0
2025-04-15 14:00:00,122.83,122.91,121.91,122.03,82034.0,122.1208,122.2003,121.2061,121.3254,82034.0
2025-04-15 14:30:00,122.03,122.55,122.02,122.28,65772.0,121.3254,121.8424,121.3155,121.574,65772.0
2025-04-15 15:00:00,122.27,122.8,122.18,122.3,81877.0,121.564,122.091,121.4746,121.5939,81877.0
2025-04-15 15:30:00,122.28,122.44,121.69,122.23,309286.0,121.574,121.7331,120.9874,121.5243,309286.0
2025-04-16 09:30:00,123.67,127.87,122.72,125.88,340325.0,122.956,127.1317,122.0114,125.1532,340325.0
2025-04-16 10:00:00,125.86,126.77,125.62,126.14,87498.0,125.1333,126.0381,124.8947,125.4117,87498.0
2025-04-16 10:30:00,125.93,126.65,125.86,126.36,82710.0,125.2029,125.9188,125.1333,125.6304,82710.0
2025-04-16 11:00:00,126.36,127.2,126.05,127.2,69868.0,125.6304,126.4656,125.3222,126.4656,69868.0
2025-04-16 11:30:00,127.2,127.2,126.53,126.74,108594.0,126.4656,126.4656,125.7994,126.0082,108594.0
2025-04-16 12:00:00,126.73,126.9,126.36,126.6,94087.0,125.9983,126.1673,125.6304,125.869,94087.0
2025-04-16 12:30:00,126.56,127.06,126.43,126.86,51785.0,125.8293,126.3264,125.7,126.1275,51785.0
2025-04-16 13:00:00,126.76,127.63,126.68,127.11,89678.0,126.0281,126.8931,125.9486,126.3761,89678.0
2025-04-16 13:30:00,127.11,127.11,124.56,124.64,89821.0,126.3761,126.3761,123.8408,123.9204,89821.0
2025-04-16 14:00:00,124.64,125.3,124.39,125.04,85635.0,123.9204,124.5765,123.6718,124.3181,85635.0
2025-04-16 14:30:00,125.04,125.21,124.31,124.39,93477.0,124.3181,124.4871,123.5923,123.6718,93477.0
2025-04-16 15:00:00,124.4,124.62,123.45,123.53,112755.0,123.6817,123.9005,122.7372,122.8168,112755.0
2025-04-16 15:30:00,123.59,124.27,123.42,124.05,313706.0,122.8764,123.5525,122.7074,123.3338,313706.0
2025-04-17 09:30:00,125.6,127.58,125.6,127.58,157540.0,124.8748,126.8434,124.8748,126.8434,157540.0
2025-04-17 10:00:00,127.41,127.8,126.36,126.57,122895.0,126.6744,127.0621,125.6304,125.8392,122895.0
2025-04-17 10:30:00,126.67,127.09,126.45,126.55,49086.0,125.9386,126.3562,125.7199,125.8193,49086.0
2025-04-17 11:00:00,126.46,128.33,126.46,127.88,55949.0,125.7299,127.5891,125.7299,127.1417,55949.0
2025-04-17 11:30:00,127.86,128.28,127.34,127.41,55611.0,127.1218,127.5393,126.6048,126.6744,55611.0
2025-04-17 12:00:00,127.41,128.52,127.11,128.45,63180.0,126.6744,127.778,126.3761,127.7084,63180.0
2025-04-17 12:30:00,128.33,128.86,128.16,128.39,56265.0,127.5891,128.116,127.42,127.6487,56265.0
2025-04-17 13:00:00,128.47,128.6,127.5,127.71,64338.0,127.7282,127.8575,126.7638,126.9726,64338.0
2025-04-17 13:30:00,127.72,128.67,127.7,128.43,39523.0,126.9826,127.9271,126.9627,127.6885,39523.0
2025-04-17 14:00:00,128.43,128.75,128.27,128.38,69783.0,127.6885,128.0066,127.5294,127.6388,69783.0
2025-04-17 14:30:00,128.39,128.93,128.13,128.28,130287.0,127.6487,128.1856,127.3902,127.5393,130287.0
2025-04-17 15:00:00,128.35,128.37,127.78,128.07,163486.0,127.6089,127.6288,127.0422,127.3306,163486.0
2025-04-17 15:30:00,128.07,128.55,127.38,127.7,287179.0,127.3306,127.8078,126.6445,126.9627,287179.0
2025-04-21 09:30:00,125.28,126.64,124.0,125.66,92787.0,124.5567,125.9088,123.2841,124.9345,92787.0
2025-04-21 10:00:00,125.66,126.79,125.65,125.94,48964.0,124.9345,126.0579,124.9245,125.2129,48964.0
2025-04-21 10:30:00,126.02,127.08,125.83,126.53,38625.0,125.2924,126.3463,125.1035,125.7994,38625.0
2025-04-21 11:00:00,126.6,126.68,126.11,126.41,44121.0,125.869,125.9486,125.3819,125.6801,44121.0
2025-04-21 11:30:00,126.35,126.42,125.48,125.58,49972.0,125.6205,125.6901,124.7555,124.8549,49972.0
2025-04-21 12:00:00,125.63,126.17,125.52,126.17,95395.0,124.9046,125.4415,124.7953,125.4415,95395.0
2025-04-21 12:30:00,126.19,126.67,126.17,126.31,52580.0,125.4614,125.9386,125.4415,125.5807,52580.0
2025-04-21 13:00:00,126.24,126.66,125.96,126.21,38104.0,125.5111,125.9287,125.2327,125.4813,38104.0
2025-04-21 13:30:00,126.28,126.53,125.95,126.42,45272.0,125.5509,125.7994,125.2228,125.6901,45272.0
2025-04-21 14:00:00,126.44,126.64,126.22,126.6,45500.0,125.71,125.9088,125.4912,125.869,45500.0
2025-04-21 14:30:00,126.71,126.71,125.79,125.79,58277.0,125.9784,125.9784,125.0637,125.0637,58277.0
2025-04-21 15:00:00,125.71,126.49,125.71,126.28,73787.0,124.9842,125.7597,124.9842,125.5509,73787.0
2025-04-21 15:30:00,126.33,127.07,126.18,126.72,323445.0,125.6006,126.3363,125.4515,125.9884,323445.0
2025-04-22 09:30:00,129.4,130.08,128.35,128.48,60156.0,128.6529,129.329,127.6089,127.7382,60156.0
2025-04-22 10:00:00,128.45,129.85,128.21,129.42,59570.0,127.7084,129.1003,127.4697,128.6728,59570.0
2025-04-22 10:30:00,129.27,130.4,129.12,130.37,27092.0,128.5236,129.6471,128.3745,129.6173,27092.0
2025-04-22 11:00:00,130.44,131.12,130.33,130.51,36553.0,129.6869,130.3629,129.5775,129.7565,36553.0
2025-04-22 11:30:00,130.45,131.0,130.13,130.94,89302.0,129.6968,130.2436,129.3787,130.184,89302.0
2025-04-22 12:00:00,130.94,132.18,130.94,131.93,33868.0,130.184,131.4168,130.184,131.1683,33868.0
2025-04-22 12:30:00,131.93,131.93,131.46,131.69,26747.0,131.1683,131.1683,130.701,130.9297,26747.0
2025-04-22 13:00:00,131.65,131.82,130.18,130.25,59539.0,130.8899,131.0589,129.4284,129.498,59539.0
2025-04-22 13:30:00,130.35,130.69,129.97,130.25,28828.0,129.5974,129.9354,129.2196,129.498,28828.0
2025-04-22 14:00:00,130.29,130.94,130.14,130.81,41812.0,129.5377,130.184,129.3886,130.0547,41812.0
2025-04-22 14:30:00,130.91,131.62,130.78,131.47,45572.0,130.1542,130.8601,130.0249,130.7109,45572.0
2025-04-22 15:00:00,131.43,131.52,131.15,131.27,69946.0,130.6712,130.7606,130.3928,130.5121,69946.0
2025-04-22 15:30:00,131.27,131.62,130.95,131.39,235188.0,130.5121,130.8601,130.1939,130.6314,235188.0
2025-04-23 09:30:00,134.36,136.62,132.0,135.22,168173.0,133.5842,135.8312,131.2379,134.4393,168173.0
2025-04-23 10:00:00,134.99,135.78,132.59,133.41,126966.0,134.2106,134.996,131.8245,132.6397,126966.0
2025-04-23 10:30:00,133.41,134.35,133.41,133.93,102230.0,132.6397,133.5743,132.6397,133.1567,102230.0
2025-04-23 11:00:00,134.01,134.36,132.74,133.34,134029.0,133.2363,133.5842,131.9736,132.5701,134029.0
2025-04-23 11:30:00,133.34,133.67,132.61,133.48,59286.0,132.5701,132.8982,131.8443,132.7093,59286.0
2025-04-23 12:00:00,133.5,133.71,132.91,133.71,40770.0,132.7292,132.938,132.1426,132.938,40770.0
2025-04-23 12:30:00,133.71,134.43,133.61,134.27,59652.0,132.938,133.6538,132.8386,133.4948,59652.0
2025-04-23 13:00:00,134.28,135.37,133.76,134.92,173519.0,133.5047,134.5884,132.9877,134.141,173519.0
2025-04-23 13:30:00,134.93,135.34,133.86,135.1,128413.0,134.1509,134.5586,133.0871,134.32,128413.0
2025-04-23 14:00:00,135.14,135.34,134.67,134.71,137966.0,134.3597,134.5586,133.8924,133.9322,137966.0
2025-04-23 14:30:00,134.71,134.9,133.94,134.06,117963.0,133.9322,134.1211,133.1667,133.286,117963.0
2025-04-23 15:00:00,134.07,134.26,133.59,133.79,108618.0,133.2959,133.4848,132.8187,133.0175,108618.0
2025-04-23 15:30:00,133.76,134.66,133.76,134.3,230530.0,132.9877,133.8825,132.9877,133.5246,230530.0
2025-04-24 09:30:00,135.27,136.45,134.03,135.59,99231.0,134.489,135.6622,133.2561,134.8071,99231.0
2025-04-24 10:00:00,135.51,135.87,134.34,135.6,105701.0,134.7276,135.0855,133.5644,134.8171,105701.0
2025-04-24 10:30:00,135.62,136.76,135.37,136.49,119841.0,134.837,135.9704,134.5884,135.7019,119841.0
2025-04-24 11:00:00,136.49,136.55,135.96,136.02,120691.0,135.7019,135.7616,135.175,135.2347,120691.0
2025-04-24 11:30:00,136.02,136.22,135.65,135.93,77919.0,135.2347,135.4335,134.8668,135.1452,77919.0
2025-04-24 12:00:00,136.01,136.26,135.4,136.17,68002.0,135.2247,135.4733,134.6182,135.3838,68002.0
2025-04-24 12:30:00,136.26,137.0,136.15,136.87,46734.0,135.4733,136.209,135.3639,136.0797,46734.0
2025-04-24 13:00:00,136.77,136.99,136.48,136.59,61008.0,135.9803,136.1991,135.692,135.8014,61008.0
2025-04-24 13:30:00,136.57,137.04,136.57,136.92,107917.0,135.7815,136.2488,135.7815,136.1295,107917.0
2025-04-24 14:00:00,136.91,137.14,136.29,136.33,83755.0,136.1195,136.3482,135.5031,135.5429,83755.0
2025-04-24 14:30:00,136.34,137.67,136.27,137.25,117419.0,135.5528,136.8751,135.4832,136.4576,117419.0
2025-04-24 15:00:00,137.21,137.29,136.73,136.98,97551.0,136.4178,136.4973,135.9406,136.1891,97551.0
2025-04-24 15:30:00,136.98,138.26,136.98,137.6,447093.0,136.1891,137.4617,136.1891,136.8055,447093.0
2025-04-25 09:30:00,136.37,137.23,135.79,136.24,93097.0,135.5826,136.4377,135.006,135.4534,93097.0
2025-04-25 10:00:00,136.67,136.86,135.8,136.06,128364.0,135.8809,136.0698,135.0159,135.2744,128364.0
2025-04-25 10:30:00,136.06,136.55,135.89,136.45,87673.0,135.2744,135.7616,135.1054,135.6622,87673.0
2025-04-25 11:00:00,136.6,137.32,136.44,136.97,59317.0,135.8113,136.5271,135.6522,136.1792,59317.0
2025-04-25 11:30:00,136.97,137.26,136.55,137.14,30853.0,136.1792,136.4675,135.7616,136.3482,30853.0
2025-04-25 12:00:00,137.12,137.64,137.11,137.17,26888.0,136.3283,136.8453,136.3184,136.378,26888.0
2025-04-25 12:30:00,137.21,137.44,136.95,137.13,49699.0,136.4178,136.6465,136.1593,136.3382,49699.0
2025-04-25 13:00:00,137.17,137.51,137.06,137.35,39090.0,136.378,136.7161,136.2687,136.557,39090.0
2025-04-25 13:30:00,137.43,137.51,136.1,136.27,87059.0,136.6365,136.7161,135.3142,135.4832,87059.0
2025-04-25 14:00:00,136.28,137.08,136.28,136.93,31575.0,135.4932,136.2885,135.4932,136.1394,31575.0
2025-04-25 14:30:00,137.01,137.45,136.71,136.92,29163.0,136.2189,136.6564,135.9207,136.1295,29163.0
2025-04-25 15:00:00,136.91,137.2,136.69,137.09,31472.0,136.1195,136.4078,135.9008,136.2985,31472.0
2025-04-25 15:30:00,137.05,137.67,136.89,137.44,209036.0,136.2587,136.8751,136.0996,136.6465,209036.0
2025-04-28 09:30:00,137.45,138.38,136.94,137.0,70353.0,136.6564,137.581,136.1493,136.209,70353.0
2025-04-28 10:00:00,137.11,138.17,136.91,137.77,41199.0,136.3184,137.3722,136.1195,136.9746,41199.0
2025-04-28 10:30:00,137.74,138.35,137.45,137.64,88184.0,136.9447,137.5512,136.6564,136.8453,88184.0
2025-04-28 11:00:00,137.64,137.88,136.6,136.61,107646.0,136.8453,137.0839,135.8113,135.8212,107646.0
2025-04-28 11:30:00,136.65,137.02,136.5,136.68,44536.0,135.861,136.2289,135.7119,135.8908,44536.0
2025-04-28 12:00:00,136.67,136.78,136.21,136.47,23612.0,135.8809,135.9903,135.4236,135.6821,23612.0
2025-04-28 12:30:00,136.61,136.8,136.41,136.58,27867.0,135.8212,136.0102,135.6224,135.7914,27867.0
2025-04-28 13:00:00,136.57,136.69,135.99,136.27,58800.0,135.7815,135.9008,135.2048,135.4832,58800.0
2025-04-28 13:30:00,136.28,136.79,136.22,136.76,36182.0,135.4932,136.0002,135.4335,135.9704,36182.0
2025-04-28 14:00:00,136.77,137.14,136.59,137.09,34703.0,135.9803,136.3482,135.8014,136.2985,34703.0
2025-04-28 14:30:00,137.09,137.24,136.85,137.15,42984.0,136.2985,136.4476,136.0599,136.3581,42984.0
2025-04-28 15:00:00,137.16,137.52,137.13,137.48,93273.0,136.3681,136.726,136.3382,136.6862,93273.0
2025-04-28 15:30:00,137.48,138.09,137.01,137.58,288658.0,136.6862,137.2927,136.2189,136.7856,288658.0
2025-04-29 09:30:00,136.29,137.93,135.88,136.64,63651.0,135.5031,137.1336,135.0955,135.8511,63651.0
2025-04-29 10:00:00,136.68,137.04,136.27,136.32,95410.0,135.8908,136.2488,135.4832,135.5329,95410.0
2025-04-29 10:30:00,136.27,137.62,136.27,137.31,29133.0,135.4832,136.8254,135.4832,136.5172,29133.0
2025-04-29 11:00:00,137.32,137.56,136.95,137.33,20080.0,136.5271,136.7658,136.1593,136.5371,20080.0
2025-04-29 11:30:00,137.26,137.69,137.11,137.55,29603.0,136.4675,136.895,136.3184,136.7558,29603.0
2025-04-29 12:00:00,137.6,138.3,137.48,137.9,21210.0,136.8055,137.5015,136.6862,137.1038,21210.0
2025-04-29 12:30:00,137.89,137.97,137.39,137.49,34199.0,137.0939,137.1734,136.5967,136.6962,34199.0
2025-04-29 13:00:00,137.5,137.96,137.33,137.77,35924.0,136.7061,137.1635,136.5371,136.9746,35924.0
2025-04-29 13:30:00,137.8,138.56,137.79,138.31,78318.0,137.0044,137.76,136.9944,137.5114,78318.0
2025-04-29 14:00:00,138.31,138.5,137.93,138.22,38839.0,137.5114,137.7003,137.1336,137.422,38839.0
2025-04-29 14:30:00,138.22,138.33,137.85,138.07,48524.0,137.422,137.5313,137.0541,137.2728,48524.0
2025-04-29 15:00:00,138.07,138.66,138.05,138.44,88126.0,137.2728,137.8594,137.2529,137.6407,88126.0
2025-04-29 15:30:00,138.49,138.6,137.97,138.29,166783.0,137.6904,137.7998,137.1734,137.4915,166783.0
2025-04-30 09:30:00,135.65,135.88,133.0,133.05,172292.0,134.8668,135.0955,132.2321,132.2818,172292.0
2025-04-30 10:00:00,133.04,134.55,133.04,134.55,32163.0,132.2719,133.7731,132.2719,133.7731,32163.0
2025-04-30 10:30:00,134.65,135.01,133.66,134.16,44028.0,133.8726,134.2305,132.8883,133.3854,44028.0
2025-04-30 11:00:00,134.27,135.33,134.27,134.86,35425.0,133.4948,134.5486,133.4948,134.0814,35425.0
2025-04-30 11:30:00,134.87,135.15,133.47,133.83,53456.0,134.0913,134.3697,132.6994,133.0573,53456.0
2025-04-30 12:00:00,133.93,134.43,133.74,133.88,46595.0,133.1567,133.6538,132.9678,133.107,46595.0
2025-04-30 12:30:00,133.83,135.09,133.77,135.05,77044.0,133.0573,134.31,132.9976,134.2703,77044.0
2025-04-30 13:00:00,134.97,135.84,134.57,135.73,89871.0,134.1907,135.0557,133.793,134.9463,89871.0
2025-04-30 13:30:00,135.82,136.23,135.75,135.91,79188.0,135.0358,135.4434,134.9662,135.1253,79188.0
2025-04-30 14:00:00,135.94,136.72,135.72,136.21,79950.0,135.1551,135.9306,134.9364,135.4236,79950.0
2025-04-30 14:30:00,136.22,136.48,135.98,136.25,57173.0,135.4335,135.692,135.1949,135.4633,57173.0
2025-04-30 15:00:00,136.28,136.37,135.98,136.1,61826.0,135.4932,135.5826,135.1949,135.3142,61826.0
2025-04-30 15:30:00,136.09,138.0,135.91,137.37,282043.0,135.3043,137.2032,135.1253,136.5769,282043.0
2025-05-01 09:30:00,138.29,141.18,137.54,140.28,145766.0,137.4915,140.3649,136.7459,139.4701,145766.0
2025-05-01 10:00:00,140.54,141.39,139.51,139.63,99843.0,139.7286,140.5737,138.7045,138.8238,99843.0
2025-05-01 10:30:00,139.58,140.48,139.58,140.15,37909.0,138.7741,139.6689,138.7741,139.3408,37909.0
2025-05-01 11:00:00,140.04,140.16,139.28,139.78,70113.0,139.2314,139.3508,138.4758,138.9729,70113.0
2025-05-01 11:30:00,139.79,139.89,137.98,138.08,68149.0,138.9829,139.0823,137.1833,137.2828,68149.0
2025-05-01 12:00:00,138.18,138.18,137.45,137.6,40810.0,137.3822,137.3822,136.6564,136.8055,40810.0
2025-05-01 12:30:00,137.59,137.8,136.89,136.89,31859.0,136.7956,137.0044,136.0996,136.0996,31859.0
2025-05-01 13:00:00,136.94,137.5,136.8,137.11,59718.0,136.1493,136.7061,136.0102,136.3184,59718.0
2025-05-01 13:30:00,137.12,137.39,136.83,136.86,46281.0,136.3283,136.5967,136.04,136.0698,46281.0
2025-05-01 14:00:00,136.96,138.24,136.96,137.92,60370.0,136.1692,137.4418,136.1692,137.1237,60370.0
2025-05-01 14:30:00,138.0,138.25,137.74,137.78,40365.0,137.2032,137.4518,136.9447,136.9845,40365.0
2025-05-01 15:00:00,137.71,138.2,137.7,138.17,46417.0,136.9149,137.4021,136.905,137.3722,46417.0
2025-05-01 15:30:00,138.22,138.81,137.5,137.67,213832.0,137.422,138.0085,136.7061,136.8751,213832.0
2025-05-02 09:30:00,139.6,140.92,137.98,138.21,85202.0,138.794,140.1064,137.1833,137.412,85202.0
2025-05-02 10:00:00,138.15,139.67,137.3,139.65,47017.0,137.3524,138.8636,136.5073,138.8437,47017.0
2025-05-02 10:30:00,139.67,139.82,139.32,139.61,29888.0,138.8636,139.0127,138.5156,138.8039,29888.0
2025-05-02 11:00:00,139.81,139.92,138.57,138.63,28317.0,139.0028,139.1121,137.7699,137.8296,28317.0
2025-05-02 11:30:00,138.77,139.59,138.74,139.12,42105.0,137.9688,138.784,137.939,138.3168,42105.0
2025-05-02 12:00:00,139.05,140.15,138.99,139.79,41044.0,138.2472,139.3408,138.1875,138.9829,41044.0
2025-05-02 12:30:00,139.92,140.46,139.74,139.95,32489.0,139.1121,139.649,138.9332,139.142,32489.0
2025-05-02 13:00:00,139.86,140.46,139.71,140.33,31239.0,139.0525,139.649,138.9034,139.5198,31239.0
2025-05-02 13:30:00,140.44,141.0,140.17,140.73,43358.0,139.6291,140.1859,139.3607,139.9175,43358.0
2025-05-02 14:00:00,140.77,141.47,140.75,141.38,47370.0,139.9572,140.6532,139.9373,140.5637,47370.0
2025-05-02 14:30:00,141.46,141.66,141.12,141.18,53683.0,140.6432,140.8421,140.3052,140.3649,53683.0
2025-05-02 15:00:00,141.16,141.93,140.93,141.81,78687.0,140.345,141.1105,140.1163,140.9912,78687.0
2025-05-02 15:30:00,141.81,142.17,141.47,141.57,379724.0,140.9912,141.3491,140.6532,140.7526,379724.0
2025-05-05 09:30:00,141.23,142.6,140.36,142.28,200633.0,140.4146,141.7767,139.5496,141.4585,200633.0
2025-05-05 10:00:00,142.4,143.54,142.24,143.52,115899.0,141.5778,142.7112,141.4187,142.6914,115899.0
2025-05-05 10:30:00,143.5,144.08,142.65,143.25,158131.0,142.6715,143.2481,141.8264,142.4229,158131.0
2025-05-05 11:00:00,143.12,143.35,142.32,143.18,95263.0,142.2937,142.5223,141.4983,142.3533,95263.0
2025-05-05 11:30:00,143.13,143.36,142.9,143.12,41844.0,142.3036,142.5323,142.0749,142.2937,41844.0
2025-05-05 12:00:00,143.19,143.56,143.19,143.37,36268.0,142.3633,142.7311,142.3633,142.5422,36268.0
2025-05-05 12:30:00,143.36,144.45,143.32,144.45,101542.0,142.5323,143.616,142.4925,143.616,101542.0
2025-05-05 13:00:00,144.45,144.68,143.32,143.55,232766.0,143.616,143.8447,142.4925,142.7212,232766.0
2025-05-05 13:30:00,143.47,144.0,143.46,143.6,64449.0,142.6416,143.1686,142.6317,142.7709,64449.0
2025-05-05 14:00:00,143.62,144.1,143.55,143.62,93861.0,142.7908,143.268,142.7212,142.7908,93861.0
2025-05-05 14:30:00,143.64,144.15,143.62,143.73,101565.0,142.8107,143.3177,142.7908,142.9001,101565.0
2025-05-05 15:00:00,143.73,143.91,143.11,143.23,165935.0,142.9001,143.0791,142.2837,142.403,165935.0
2025-05-05 15:30:00,143.25,143.43,142.88,143.37,481060.0,142.4229,142.6019,142.055,142.5422,481060.0
2025-05-06 09:30:00,144.72,145.5,141.91,143.37,132775.0,143.8844,144.6599,141.0906,142.5422,132775.0
2025-05-06 10:00:00,143.31,145.06,142.44,145.06,89572.0,142.4826,144.2225,141.6176,144.2225,89572.0
2025-05-06 10:30:00,144.97,145.03,143.44,143.83,79560.0,144.133,144.1926,142.6118,142.9996,79560.0
2025-05-06 11:00:00,143.92,144.41,143.2,144.34,66863.0,143.089,143.5762,142.3732,143.5066,66863.0
2025-05-06 11:30:00,144.41,144.78,144.01,144.63,63070.0,143.5762,143.9441,143.1785,143.7949,63070.0
2025-05-06 12:00:00,144.7,146.03,144.68,144.92,119170.0,143.8645,145.1869,143.8447,144.0833,119170.0
2025-05-06 12:30:00,144.92,145.67,143.66,143.84,163174.0,144.0833,144.8289,142.8305,143.0095,163174.0
2025-05-06 13:00:00,143.8,145.42,143.77,145.22,99224.0,142.9697,144.5804,142.9399,144.3815,99224.0
2025-05-06 13:30:00,145.19,145.65,144.49,145.61,94497.0,144.3517,144.8091,143.6558,144.7693,94497.0
2025-05-06 14:00:00,145.61,146.12,145.21,146.09,105254.0,144.7693,145.2763,144.3716,145.2465,105254.0
2025-05-06 14:30:00,146.1,146.33,145.84,146.32,149114.0,145.2565,145.4851,144.998,145.4752,149114.0
2025-05-06 15:00:00,146.25,146.35,145.74,146.2,97468.0,145.4056,145.505,144.8985,145.3559,97468.0
2025-05-06 15:30:00,146.17,146.25,144.46,144.51,384714.0,145.3261,145.4056,143.6259,143.6756,384714.0
2025-05-07 09:30:00,145.19,146.04,144.0,145.54,149084.0,144.3517,145.1968,143.1686,144.6997,149084.0
2025-05-07 10:00:00,145.5,145.97,145.13,145.59,106799.0,144.6599,145.1272,144.2921,144.7494,106799.0
2025-05-07 10:30:00,145.62,145.79,144.03,144.26,104928.0,144.7792,144.9482,143.1984,143.4271,104928.0
2025-05-07 11:00:00,144.28,145.01,144.25,144.87,67099.0,143.447,144.1727,143.4171,144.0336,67099.0
2025-05-07 11:30:00,144.88,145.67,144.83,145.56,67100.0,144.0435,144.8289,143.9938,144.7196,67100.0
2025-05-07 12:00:00,145.6,145.83,144.4,144.44,116964.0,144.7593,144.988,143.5663,143.606,116964.0
2025-05-07 12:30:00,144.41,145.0,144.4,144.85,57204.0,143.5762,144.1628,143.5663,144.0137,57204.0
2025-05-07 13:00:00,144.9,145.3,144.75,144.92,191151.0,144.0634,144.4611,143.9143,144.0833,191151.0
2025-05-07 13:30:00,144.9,145.04,143.81,143.93,46772.0,144.0634,144.2026,142.9797,143.099,46772.0
2025-05-07 14:00:00,143.78,144.22,142.73,143.14,75821.0,142.9499,143.3873,141.9059,142.3135,75821.0
2025-05-07 14:30:00,143.12,144.34,143.02,144.15,74704.0,142.2937,143.5066,142.1942,143.3177,74704.0
2025-05-07 15:00:00,144.1,144.85,143.92,143.99,70382.0,143.268,144.0137,143.089,143.1586,70382.0
2025-05-07 15:30:00,143.98,144.82,143.5,144.68,248632.0,143.1487,143.9838,142.6715,143.8447,248632.0
2025-05-08 09:30:00,145.28,148.17,145.28,148.17,106109.0,144.4412,147.3145,144.4412,147.3145,106109.0
2025-05-08 10:00:00,148.1,149.64,147.8,149.37,139869.0,147.2449,148.776,146.9466,148.5076,139869.0
2025-05-08 10:30:00,149.4,150.13,148.66,149.19,139143.0,148.5374,149.2632,147.8017,148.3286,139143.0
2025-05-08 11:00:00,149.19,150.21,149.09,149.84,97436.0,148.3286,149.3427,148.2292,148.9749,97436.0
2025-05-08 11:30:00,149.73,150.86,149.71,150.24,81002.0,148.8655,149.989,148.8456,149.3726,81002.0
2025-05-08 12:00:00,150.25,150.94,150.21,150.89,48030.0,149.3825,150.0685,149.3427,150.0188,48030.0
2025-05-08 12:30:00,150.89,151.75,150.84,151.41,73673.0,150.0188,150.8738,149.9691,150.5358,73673.0
2025-05-08 13:00:00,151.39,151.44,150.82,151.01,55127.0,150.5159,150.5656,149.9492,150.1381,55127.0
2025-05-08 13:30:00,151.05,151.18,150.27,150.42,33032.0,150.1779,150.3071,149.4024,149.5515,33032.0
2025-05-08 14:00:00,150.42,150.64,150.33,150.49,53645.0,149.5515,149.7702,149.462,149.6211,53645.0
2025-05-08 14:30:00,150.45,150.77,150.42,150.48,42929.0,149.5813,149.8995,149.5515,149.6112,42929.0
2025-05-08 15:00:00,150.52,151.4,150.45,151.27,45971.0,149.6509,150.5259,149.5813,150.3966,45971.0
2025-05-08 15:30:00,151.24,151.43,149.94,150.02,205667.0,150.3668,150.5557,149.0743,149.1538,205667.0
2025-05-09 09:30:00,151.79,152.32,150.22,150.68,98687.0,150.9136,151.4405,149.3527,149.81,98687.0
2025-05-09 10:00:00,150.64,150.94,149.64,149.81,55550.0,149.7702,150.0685,148.776,148.945,55550.0
2025-05-09 10:30:00,149.84,151.19,149.8,150.68,61404.0,148.9749,150.3171,148.9351,149.81,61404.0
2025-05-09 11:00:00,150.64,150.96,150.06,150.56,31874.0,149.7702,150.0884,149.1936,149.6907,31874.0
2025-05-09 11:30:00,150.5,150.89,150.41,150.59,24503.0,149.6311,150.0188,149.5416,149.7205,24503.0
2025-05-09 12:00:00,150.7,150.71,150.15,150.4,20273.0,149.8299,149.8398,149.2831,149.5316,20273.0
2025-05-09 12:30:00,150.31,150.63,150.23,150.35,24540.0,149.4421,149.7603,149.3626,149.4819,24540.0
2025-05-09 13:00:00,150.39,150.75,150.35,150.67,25292.0,149.5217,149.8796,149.4819,149.8001,25292.0
2025-05-09 13:30:00,150.73,151.15,150.61,151.09,45534.0,149.8597,150.2773,149.7404,150.2176,45534.0
2025-05-09 14:00:00,151.04,151.29,150.73,151.01,73387.0,150.1679,150.4165,149.8597,150.1381,73387.0
2025-05-09 14:30:00,151.05,151.44,150.94,151.34,34724.0,150.1779,150.5656,150.0685,150.4662,34724.0
2025-05-09 15:00:00,151.37,151.66,151.29,151.56,54702.0,150.496,150.7844,150.4165,150.6849,54702.0
2025-05-09 15:30:00,151.56,151.6,150.83,150.88,167029.0,150.6849,150.7247,149.9591,150.0089,167029.0
2025-05-12 09:30:00,158.96,161.39,156.98,158.79,295155.0,158.0422,160.4582,156.0736,157.8732,295155.0
2025-05-12 10:00:00,158.79,160.29,158.39,158.82,121332.0,157.8732,159.3645,157.4755,157.903,121332.0
2025-05-12 10:30:00,158.82,159.29,157.9,158.02,94634.0,157.903,158.3703,156.9883,157.1076,94634.0
2025-05-12 11:00:00,158.01,158.2,156.29,156.34,73961.0,157.0977,157.2866,155.3876,155.4373,73961.0
2025-05-12 11:30:00,156.31,157.33,156.21,156.9,82919.0,155.4075,156.4216,155.3081,155.9941,82919.0
2025-05-12 12:00:00,156.94,157.15,156.53,156.88,73107.0,156.0339,156.2427,155.6262,155.9742,73107.0
2025-05-12 12:30:00,156.87,157.83,156.87,157.73,47619.0,155.9643,156.9187,155.9643,156.8193,47619.0
2025-05-12 13:00:00,157.73,158.0,157.53,157.55,72742.0,156.8193,157.0877,156.6205,156.6403,72742.0
2025-05-12 13:30:00,157.46,157.79,157.08,157.14,58733.0,156.5509,156.879,156.1731,156.2327,58733.0
2025-05-12 14:00:00,157.19,157.81,157.04,157.46,50890.0,156.2824,156.8988,156.1333,156.5509,50890.0
2025-05-12 14:30:00,157.49,158.05,157.48,157.93,45758.0,156.5807,157.1375,156.5708,157.0182,45758.0
2025-05-12 15:00:00,157.92,158.78,157.85,158.64,80595.0,157.0082,157.8632,156.9386,157.7241,80595.0
2025-05-12 15:30:00,158.68,158.73,157.97,158.14,456676.0,157.7638,157.8135,157.0579,157.2269,456676.0
2025-05-13 09:30:00,159.24,160.87,157.71,160.57,237756.0,158.3206,159.9412,156.7994,159.6429,237756.0
2025-05-13 10:00:00,160.57,161.63,160.25,160.28,155023.0,159.6429,160.6968,159.3248,159.3546,155023.0
2025-05-13 10:30:00,160.36,161.13,159.95,160.76,115964.0,159.4341,160.1997,159.0265,159.8318,115964.0
2025-05-13 11:00:00,160.8,162.16,160.65,161.92,102077.0,159.8716,161.2237,159.7224,160.9851,102077.0
2025-05-13 11:30:00,162.0,162.99,161.55,162.43,56472.0,161.0647,162.0489,160.6173,161.4922,56472.0
2025-05-13 12:00:00,162.41,163.08,161.96,163.06,95841.0,161.4723,162.1384,161.0249,162.1185,95841.0
2025-05-13 12:30:00,163.06,163.86,163.01,163.47,50391.0,162.1185,162.9139,162.0688,162.5262,50391.0
2025-05-13 13:00:00,163.49,163.86,163.19,163.7,60016.0,162.5461,162.9139,162.2478,162.7548,60016.0
2025-05-13 13:30:00,163.77,164.12,163.31,163.37,110671.0,162.8244,163.1724,162.3671,162.4267,110671.0
2025-05-13 14:00:00,163.35,163.65,162.96,163.56,64587.0,162.4069,162.7051,162.0191,162.6156,64587.0
2025-05-13 14:30:00,163.58,164.15,163.4,164.08,45446.0,162.6355,163.2022,162.4566,163.1326,45446.0
2025-05-13 15:00:00,164.04,164.83,163.96,164.8,90107.0,163.0929,163.8783,163.0133,163.8485,90107.0
2025-05-13 15:30:00,164.79,164.86,162.78,162.79,460934.0,163.8385,163.9081,161.8401,161.8501,460934.0
2025-05-14 09:30:00,161.36,163.05,161.16,162.56,98205.0,160.4283,162.1086,160.2295,161.6214,98205.0
2025-05-14 10:00:00,162.67,163.34,162.4,162.89,65203.0,161.7308,162.3969,161.4623,161.9495,65203.0
2025-05-14 10:30:00,162.99,163.41,162.27,163.31,67394.0,162.0489,162.4665,161.3331,162.3671,67394.0
2025-05-14 11:00:00,163.32,163.52,162.89,163.46,83843.0,162.377,162.5759,161.9495,162.5162,83843.0
2025-05-14 11:30:00,163.34,164.07,163.19,163.77,84476.0,162.3969,163.1227,162.2478,162.8244,84476.0
2025-05-14 12:00:00,163.75,164.42,163.65,164.16,66991.0,162.8045,163.4707,162.7051,163.2122,66991.0
2025-05-14 12:30:00,164.18,164.47,163.95,164.03,55737.0,163.2321,163.5204,163.0034,163.0829,55737.0
2025-05-14 13:00:00,164.08,164.54,163.58,163.93,39450.0,163.1326,163.59,162.6355,162.9835,39450.0
2025-05-14 13:30:00,163.94,164.42,163.94,164.15,46564.0,162.9935,163.4707,162.9935,163.2022,46564.0
2025-05-14 14:00:00,164.2,164.23,163.25,163.32,44215.0,163.252,163.2818,162.3074,162.377,44215.0
2025-05-14 14:30:00,163.34,163.95,163.34,163.74,37931.0,162.3969,163.0034,162.3969,162.7946,37931.0
2025-05-14 15:00:00,163.75,164.06,163.56,163.8,54648.0,162.8045,163.1128,162.6156,162.8543,54648.0
2025-05-14 15:30:00,163.77,164.11,163.36,163.48,220728.0,162.8244,163.1625,162.4168,162.5361,220728.0
2025-05-15 09:30:00,161.02,162.68,160.88,162.68,77031.0,160.0903,161.7407,159.9511,161.7407,77031.0
2025-05-15 10:00:00,162.68,162.9,161.9,161.95,53834.0,161.7407,161.9595,160.9652,161.0149,53834.0
2025-05-15 10:30:00,161.99,162.82,161.99,162.67,54498.0,161.0547,161.8799,161.0547,161.7308,54498.0
2025-05-15 11:00:00,162.61,163.14,162.08,162.52,52544.0,161.6711,162.1981,161.1442,161.5817,52544.0
2025-05-15 11:30:00,162.52,163.26,162.35,163.13,48754.0,161.5817,162.3174,161.4126,162.1881,48754.0
2025-05-15 12:00:00,163.13,163.72,163.08,163.68,44931.0,162.1881,162.7747,162.1384,162.735,44931.0
2025-05-15 12:30:00,163.67,163.91,163.39,163.78,37571.0,162.725,162.9636,162.4466,162.8344,37571.0
2025-05-15 13:00:00,163.8,164.01,163.64,163.91,41045.0,162.8543,163.063,162.6952,162.9636,41045.0
2025-05-15 13:30:00,163.92,164.43,163.75,164.41,39212.0,162.9736,163.4806,162.8045,163.4607,39212.0
2025-05-15 14:00:00,164.4,164.66,163.9,164.52,63971.0,163.4508,163.7093,162.9537,163.5701,63971.0
2025-05-15 14:30:00,164.52,164.84,164.45,164.62,48059.0,163.5701,163.8883,163.5005,163.6695,48059.0
2025-05-15 15:00:00,164.66,165.28,164.63,165.2,68385.0,163.7093,164.3257,163.6795,164.2462,68385.0
2025-05-15 15:30:00,165.23,165.52,164.91,165.36,351323.0,164.276,164.5643,163.9579,164.4053,351323.0
2025-05-16 09:30:00,165.7,165.7,163.5,163.57,199068.0,164.7433,164.7433,162.556,162.6256,199068.0
2025-05-16 10:00:00,163.47,164.23,162.84,163.8,89556.0,162.5262,163.2818,161.8998,162.8543,89556.0
2025-05-16 10:30:00,163.76,163.84,163.2,163.53,70676.0,162.8145,162.894,162.2577,162.5858,70676.0
2025-05-16 11:00:00,163.59,164.09,163.38,163.52,82595.0,162.6455,163.1426,162.4367,162.5759,82595.0
2025-05-16 11:30:00,163.52,163.8,163.34,163.71,55662.0,162.5759,162.8543,162.3969,162.7648,55662.0
2025-05-16 12:00:00,163.69,164.08,163.6,163.69,90175.0,162.7449,163.1326,162.6554,162.7449,90175.0
2025-05-16 12:30:00,163.69,163.81,163.46,163.57,79316.0,162.7449,162.8642,162.5162,162.6256,79316.0
2025-05-16 13:00:00,163.56,163.91,163.35,163.84,107531.0,162.6156,162.9636,162.4069,162.894,107531.0
2025-05-16 13:30:00,163.84,164.0,163.62,163.83,74793.0,162.894,163.0531,162.6753,162.8841,74793.0
2025-05-16 14:00:00,163.86,164.05,163.34,163.35,54498.0,162.9139,163.1028,162.3969,162.4069,54498.0
2025-05-16 14:30:00,163.39,163.62,163.27,163.3,65524.0,162.4466,162.6753,162.3273,162.3571,65524.0
2025-05-16 15:00:00,163.33,163.63,163.31,163.46,90719.0,162.387,162.6852,162.3671,162.5162,90719.0
2025-05-16 15:30:00,163.44,164.21,163.38,164.12,368217.0,162.4963,163.2619,162.4367,163.1724,368217.0
2025-05-19 09:30:00,162.96,163.32,162.02,163.24,60728.0,162.0191,162.377,161.0845,162.2975,60728.0
2025-05-19 10:00:00,163.3,163.91,163.15,163.66,53783.0,162.3571,162.9636,162.208,162.7151,53783.0
2025-05-19 10:30:00,163.74,164.04,162.94,162.95,42915.0,162.7946,163.0929,161.9992,162.0092,42915.0
2025-05-19 11:00:00,162.99,163.23,162.57,162.8,42704.0,162.0489,162.2876,161.6314,161.86,42704.0
2025-05-19 11:30:00,162.81,162.85,162.17,162.78,48323.0,161.87,161.9097,161.2337,161.8401,48323.0
2025-05-19 12:00:00,162.72,163.01,162.56,162.65,49316.0,161.7805,162.0688,161.6214,161.7109,49316.0
2025-05-19 12:30:00,162.64,162.64,161.84,162.15,37215.0,161.701,161.701,160.9056,161.2138,37215.0
2025-05-19 13:00:00,162.12,162.46,161.95,162.11,56076.0,161.184,161.522,161.0149,161.174,56076.0
2025-05-19 13:30:00,162.12,162.24,161.24,161.29,63108.0,161.184,161.3033,160.309,160.3588,63108.0
2025-05-19 14:00:00,161.37,161.45,160.7,160.96,64254.0,160.4383,160.5178,159.7722,160.0307,64254.0
2025-05-19 14:30:00,160.9,161.23,160.79,161.13,59454.0,159.971,160.2991,159.8616,160.1997,59454.0
2025-05-19 15:00:00,161.18,161.98,161.14,161.78,61856.0,160.2494,161.0448,160.2096,160.8459,61856.0
2025-05-19 15:30:00,161.78,162.34,161.72,162.32,197647.0,160.8459,161.4027,160.7863,161.3828,197647.0
2025-05-20 09:30:00,162.15,162.45,161.15,162.36,58679.0,161.2138,161.5121,160.2196,161.4226,58679.0
2025-05-20 10:00:00,162.37,162.74,161.71,162.72,53290.0,161.4325,161.8004,160.7763,161.7805,53290.0
2025-05-20 10:30:00,162.72,163.34,162.41,162.42,24768.0,161.7805,162.3969,161.4723,161.4822,24768.0
2025-05-20 11:00:00,162.47,163.12,162.32,162.61,29259.0,161.5319,162.1782,161.3828,161.6711,29259.0
2025-05-20 11:30:00,162.61,162.61,162.11,162.39,55016.0,161.6711,161.6711,161.174,161.4524,55016.0
2025-05-20 12:00:00,162.38,162.38,161.61,162.09,23364.0,161.4425,161.4425,160.6769,161.1541,23364.0
2025-05-20 12:30:00,162.08,162.39,161.84,162.34,16797.0,161.1442,161.4524,160.9056,161.4027,16797.0
2025-05-20 13:00:00,162.34,162.43,162.14,162.21,31025.0,161.4027,161.4922,161.2038,161.2734,31025.0
2025-05-20 13:30:00,162.18,162.47,162.0,162.12,30548.0,161.2436,161.5319,161.0647,161.184,30548.0
2025-05-20 14:00:00,162.11,162.13,161.17,161.22,34133.0,161.174,161.1939,160.2394,160.2892,34133.0
2025-05-20 14:30:00,161.29,161.57,161.15,161.44,51420.0,160.3588,160.6371,160.2196,160.5079,51420.0
2025-05-20 15:00:00,161.42,161.65,161.14,161.54,55796.0,160.488,160.7167,160.2096,160.6073,55796.0
2025-05-20 15:30:00,161.57,161.69,161.27,161.57,154932.0,160.6371,160.7564,160.3389,160.6371,154932.0
2025-05-21 09:30:00,158.95,159.76,158.04,159.06,180646.0,158.95,159.76,158.04,159.06,180646.0
2025-05-21 10:00:00,159.14,159.14,157.55,158.47,78945.0,159.14,159.14,157.55,158.47,78945.0
2025-05-21 10:30:00,158.37,158.45,156.87,157.01,94472.0,158.37,158.45,156.87,157.01,94472.0
2025-05-21 11:00:00,157.01,158.03,156.63,157.8,68837.0,157.01,158.03,156.63,157.8,68837.0
2025-05-21 11:30:00,157.76,158.15,157.29,157.84,68574.0,157.76,158.15,157.29,157.84,68574.0
2025-05-21 12:00:00,157.83,158.31,157.58,158.17,120707.0,157.83,158.31,157.58,158.17,120707.0
2025-05-21 12:30:00,158.16,158.87,158.16,158.6,36618.0,158.16,158.87,158.16,158.6,36618.0
2025-05-21 13:00:00,158.53,158.84,157.26,157.34,47866.0,158.53,158.84,157.26,157.34,47866.0
2025-05-21 13:30:00,157.34,158.68,157.22,158.31,55656.0,157.34,158.68,157.22,158.31,55656.0
2025-05-21 14:00:00,158.31,158.31,157.53,157.87,48132.0,158.31,158.31,157.53,157.87,48132.0
2025-05-21 14:30:00,157.81,157.96,157.33,157.33,53267.0,157.81,157.96,157.33,157.33,53267.0
2025-05-21 15:00:00,157.28,157.56,157.0,157.06,82399.0,157.28,157.56,157.0,157.06,82399.0
2025-05-21 15:30:00,157.11,157.39,156.64,156.76,426954.0,157.11,157.39,156.64,156.76,426954.0
2025-05-22 09:30:00,156.0,156.37,154.65,154.99,61743.0,156.0,156.37,154.65,154.99,61743.0
2025-05-22 10:00:00,155.0,156.52,154.9,156.19,58348.0,155.0,156.52,154.9,156.19,58348.0
2025-05-22 10:30:00,156.17,156.65,156.09,156.49,104421.0,156.17,156.65,156.09,156.49,104421.0
2025-05-22 11:00:00,156.51,157.44,156.43,156.9,65717.0,156.51,157.44,156.43,156.9,65717.0
2025-05-22 11:30:00,156.83,157.55,156.77,157.47,68217.0,156.83,157.55,156.77,157.47,68217.0
2025-05-22 12:00:00,157.61,158.39,157.58,158.34,70615.0,157.61,158.39,157.58,158.34,70615.0
2025-05-22 12:30:00,158.42,158.67,158.22,158.23,48818.0,158.42,158.67,158.22,158.23,48818.0
2025-05-22 13:00:00,158.17,159.21,158.11,159.12,60178.0,158.17,159.21,158.11,159.12,60178.0
2025-05-22 13:30:00,159.19,159.75,158.98,159.62,64296.0,159.19,159.75,158.98,159.62,64296.0
2025-05-22 14:00:00,159.55,159.97,159.23,159.85,69959.0,159.55,159.97,159.23,159.85,69959.0
2025-05-22 14:30:00,159.89,160.28,159.64,160.15,69237.0,159.89,160.28,159.64,160.15,69237.0
2025-05-22 15:00:00,160.13,160.58,160.12,160.46,54908.0,160.13,160.58,160.12,160.46,54908.0
2025-05-22 15:30:00,160.42,160.54,158.84,158.88,255657.0,160.42,160.54,158.84,158.88,255657.0
2025-05-23 09:30:00,157.44,160.1,157.44,159.3,98343.0,157.44,160.1,157.44,159.3,98343.0
2025-05-23 10:00:00,159.27,159.63,158.25,159.13,62184.0,159.27,159.63,158.25,159.13,62184.0
2025-05-23 10:30:00,159.14,159.31,157.69,157.8,38921.0,159.14,159.31,157.69,157.8,38921.0
2025-05-23 11:00:00,157.81,158.96,157.81,158.91,46859.0,157.81,158.96,157.81,158.91,46859.0
2025-05-23 11:30:00,158.91,159.49,158.46,158.51,81957.0,158.91,159.49,158.46,158.51,81957.0
2025-05-23 12:00:00,158.52,158.88,158.27,158.82,21732.0,158.52,158.88,158.27,158.82,21732.0
2025-05-23 12:30:00,158.72,159.19,158.57,158.84,26481.0,158.72,159.19,158.57,158.84,26481.0
2025-05-23 13:00:00,158.76,159.64,158.71,159.48,18095.0,158.76,159.64,158.71,159.48,18095.0
2025-05-23 13:30:00,159.56,159.66,159.16,159.21,19883.0,159.56,159.66,159.16,159.21,19883.0
2025-05-23 14:00:00,159.23,159.6,159.05,159.39,14560.0,159.23,159.6,159.05,159.39,14560.0
2025-05-23 14:30:00,159.38,159.7,159.37,159.47,15789.0,159.38,159.7,159.37,159.47,15789.0
2025-05-23 15:00:00,159.47,159.85,159.29,159.38,35222.0,159.47,159.85,159.29,159.38,35222.0
2025-05-23 15:30:00,159.41,159.56,158.68,159.16,111853.0,159.41,159.56,158.68,159.16,111853.0
2025-05-27 09:30:00,160.27,160.84,158.95,160.24,92458.0,160.27,160.84,158.95,160.24,92458.0
2025-05-27 10:00:00,160.32,162.44,160.26,161.87,103730.0,160.32,162.44,160.26,161.87,103730.0
2025-05-27 10:30:00,161.88,162.37,161.59,161.81,73878.0,161.88,162.37,161.59,161.81,73878.0
2025-05-27 11:00:00,161.84,162.5,161.84,162.49,51185.0,161.84,162.5,161.84,162.49,51185.0
2025-05-27 11:30:00,162.43,162.64,162.06,162.27,74047.0,162.43,162.64,162.06,162.27,74047.0
2025-05-27 12:00:00,162.21,163.01,162.2,162.78,58087.0,162.21,163.01,162.2,162.78,58087.0
2025-05-27 12:30:00,162.72,163.02,162.43,162.5,48584.0,162.72,163.02,162.43,162.5,48584.0
2025-05-27 13:00:00,162.41,162.57,162.1,162.25,56220.0,162.41,162.57,162.1,162.25,56220.0
2025-05-27 13:30:00,162.22,162.95,162.16,162.95,49789.0,162.22,162.95,162.16,162.95,49789.0
2025-05-27 14:00:00,162.89,163.2,162.74,162.86,65109.0,162.89,163.2,162.74,162.86,65109.0
2025-05-27 14:30:00,162.87,163.02,162.62,163.0,121810.0,162.87,163.02,162.62,163.0,121810.0
2025-05-27 15:00:00,162.92,163.0,162.4,162.56,75221.0,162.92,163.0,162.4,162.56,75221.0
2025-05-27 15:30:00,162.56,162.61,162.0,162.34,310627.0,162.56,162.61,162.0,162.34,310627.0
2025-05-28 09:30:00,163.26,163.27,160.34,160.66,51867.0,163.26,163.27,160.34,160.66,51867.0
2025-05-28 10:00:00,160.78,160.94,159.46,160.08,73401.0,160.78,160.94,159.46,160.08,73401.0
2025-05-28 10:30:00,160.08,160.08,159.05,159.44,38742.0,160.08,160.08,159.05,159.44,38742.0
2025-05-28 11:00:00,159.44,159.86,159.15,159.21,42290.0,159.44,159.86,159.15,159.21,42290.0
2025-05-28 11:30:00,159.12,159.75,159.05,159.53,40884.0,159.12,159.75,159.05,159.53,40884.0
2025-05-28 12:00:00,159.6,160.14,159.5,160.04,35599.0,159.6,160.14,159.5,160.04,35599.0
2025-05-28 12:30:00,159.97,160.37,159.9,160.21,30681.0,159.97,160.37,159.9,160.21,30681.0
2025-05-28 13:00:00,160.23,160.65,160.17,160.32,31183.0,160.23,160.65,160.17,160.32,31183.0
2025-05-28 13:30:00,160.35,160.65,160.2,160.56,31977.0,160.35,160.65,160.2,160.56,31977.0
2025-05-28 14:00:00,160.56,160.59,160.07,160.1,33458.0,160.56,160.59,160.07,160.1,33458.0
2025-05-28 14:30:00,160.08,160.11,159.24,159.59,35553.0,160.08,160.11,159.24,159.59,35553.0
2025-05-28 15:00:00,159.54,159.89,158.84,158.95,49768.0,159.54,159.89,158.84,158.95,49768.0
2025-05-28 15:30:00,158.94,159.08,158.33,158.6,223159.0,158.94,159.08,158.33,158.6,223159.0
2025-05-29 09:30:00,158.0,159.25,157.45,158.02,58716.0,158.0,159.25,157.45,158.02,58716.0
2025-05-29 10:00:00,158.0,158.34,156.36,157.28,64087.0,158.0,158.34,156.36,157.28,64087.0
2025-05-29 10:30:00,157.28,158.24,157.06,158.21,54004.0,157.28,158.24,157.06,158.21,54004.0
2025-05-29 11:00:00,158.2,158.49,157.47,158.41,63281.0,158.2,158.49,157.47,158.41,63281.0
2025-05-29 11:30:00,158.34,158.41,157.28,157.31,46421.0,158.34,158.41,157.28,157.31,46421.0
2025-05-29 12:00:00,157.46,158.56,157.24,158.56,128204.0,157.46,158.56,157.24,158.56,128204.0
2025-05-29 12:30:00,158.57,158.73,158.19,158.61,69360.0,158.57,158.73,158.19,158.61,69360.0
2025-05-29 13:00:00,158.57,159.18,158.57,158.85,68242.0,158.57,159.18,158.57,158.85,68242.0
2025-05-29 13:30:00,158.81,159.6,158.8,159.21,33527.0,158.81,159.6,158.8,159.21,33527.0
2025-05-29 14:00:00,159.22,159.48,158.93,159.28,46039.0,159.22,159.48,158.93,159.28,46039.0
2025-05-29 14:30:00,159.28,159.92,159.24,159.72,98126.0,159.28,159.92,159.24,159.72,98126.0
2025-05-29 15:00:00,159.72,160.06,159.7,159.74,92951.0,159.72,160.06,159.7,159.74,92951.0
2025-05-29 15:30:00,159.77,160.07,159.59,159.93,233369.0,159.77,160.07,159.59,159.93,233369.0
2025-05-30 09:30:00,159.78,160.47,159.13,159.77,92386.0,159.78,160.47,159.13,159.77,92386.0
2025-05-30 10:00:00,160.11,160.87,159.86,160.81,98146.0,160.11,160.87,159.86,160.81,98146.0
2025-05-30 10:30:00,160.91,161.3,160.38,160.72,98024.0,160.91,161.3,160.38,160.72,98024.0
2025-05-30 11:00:00,160.71,161.1,160.43,160.68,57576.0,160.71,161.1,160.43,160.68,57576.0
2025-05-30 11:30:00,160.64,160.79,159.82,159.93,44524.0,160.64,160.79,159.82,159.93,44524.0
2025-05-30 12:00:00,160.01,160.41,159.67,159.72,44733.0,160.01,160.41,159.67,159.72,44733.0
2025-05-30 12:30:00,159.72,160.33,159.57,159.9,38415.0,159.72,160.33,159.57,159.9,38415.0
2025-05-30 13:00:00,159.85,160.41,159.74,160.14,44243.0,159.85,160.41,159.74,160.14,44243.0
2025-05-30 13:30:00,160.22,160.55,159.8,159.89,37527.0,160.22,160.55,159.8,159.89,37527.0
2025-05-30 14:00:00,159.91,160.17,159.8,159.89,59675.0,159.91,160.17,159.8,159.89,59675.0
2025-05-30 14:30:00,159.93,160.5,159.75,160.43,60576.0,159.93,160.5,159.75,160.43,60576.0
2025-05-30 15:00:00,160.43,161.11,160.37,161.05,92458.0,160.43,161.11,160.37,161.05,92458.0
2025-05-30 15:30:00,161.01,161.06,160.08,160.82,419934.0,161.01,161.06,160.08,160.82,419934.0
2025-06-02 09:30:00,163.91,163.91,156.02,157.71,232106.0,163.91,163.91,156.02,157.71,232106.0
2025-06-02 10:00:00,157.5,159.25,157.18,158.95,120422.0,157.5,159.25,157.18,158.95,120422.0
2025-06-02 10:30:00,158.95,159.75,158.81,159.28,71317.0,158.95,159.75,158.81,159.28,71317.0
2025-06-02 11:00:00,159.28,159.47,158.54,158.79,59856.0,159.28,159.47,158.54,158.79,59856.0
2025-06-02 11:30:00,158.77,159.64,158.77,159.64,56796.0,158.77,159.64,158.77,159.64,56796.0
2025-06-02 12:00:00,159.71,159.85,159.4,159.63,49472.0,159.71,159.85,159.4,159.63,49472.0
2025-06-02 12:30:00,159.62,159.76,159.1,159.4,59236.0,159.62,159.76,159.1,159.4,59236.0
2025-06-02 13:00:00,159.35,159.58,158.39,158.63,58252.0,159.35,159.58,158.39,158.63,58252.0
2025-06-02 13:30:00,158.63,158.72,158.19,158.4,63970.0,158.63,158.72,158.19,158.4,63970.0
2025-06-02 14:00:00,158.41,158.58,157.4,158.21,102993.0,158.41,158.58,157.4,158.21,102993.0
2025-06-02 14:30:00,158.27,158.68,158.26,158.65,101473.0,158.27,158.68,158.26,158.65,101473.0
2025-06-02 15:00:00,158.72,159.17,158.58,159.06,92413.0,158.72,159.17,158.58,159.06,92413.0
2025-06-02 15:30:00,159.06,159.14,158.13,158.75,354449.0,159.06,159.14,158.13,158.75,354449.0
2025-06-03 09:30:00,159.12,160.87,157.83,160.31,126081.0,159.12,160.87,157.83,160.31,126081.0
2025-06-03 10:00:00,160.31,162.3,160.3,162.2,79196.0,160.31,162.3,160.3,162.2,79196.0
2025-06-03 10:30:00,162.15,162.82,161.93,162.45,54252.0,162.15,162.82,161.93,162.45,54252.0
2025-06-03 11:00:00,162.47,163.6,162.44,163.5,38868.0,162.47,163.6,162.44,163.5,38868.0
2025-06-03 11:30:00,163.6,163.74,162.52,163.1,77499.0,163.6,163.74,162.52,163.1,77499.0
2025-06-03 12:00:00,163.2,163.53,162.94,163.24,43859.0,163.2,163.53,162.94,163.24,43859.0
2025-06-03 12:30:00,163.28,163.53,163.17,163.53,27798.0,163.28,163.53,163.17,163.53,27798.0
2025-06-03 13:00:00,163.59,163.72,163.03,163.1,39827.0,163.59,163.72,163.03,163.1,39827.0
2025-06-03 13:30:00,163.11,163.2,162.11,162.24,89497.0,163.11,163.2,162.11,162.24,89497.0
2025-06-03 14:00:00,162.2,162.61,162.08,162.32,45870.0,162.2,162.61,162.08,162.32,45870.0
2025-06-03 14:30:00,162.29,162.76,162.24,162.39,58950.0,162.29,162.76,162.24,162.39,58950.0
2025-06-03 15:00:00,162.39,162.48,162.07,162.11,94145.0,162.39,162.48,162.07,162.11,94145.0
2025-06-03 15:30:00,162.13,162.53,161.72,161.98,182815.0,162.13,162.53,161.72,161.98,182815.0
2025-06-04 09:30:00,161.41,162.79,161.41,161.97,114313.0,161.41,162.79,161.41,161.97,114313.0
2025-06-04 10:00:00,161.8,162.35,161.19,161.92,131944.0,161.8,162.35,161.19,161.92,131944.0
2025-06-04 10:30:00,161.84,161.9,158.38,158.84,139522.0,161.84,161.9,158.38,158.84,139522.0
2025-06-04 11:00:00,158.84,158.84,156.95,157.8,167655.0,158.84,158.84,156.95,157.8,167655.0
2025-06-04 11:30:00,157.79,158.56,157.25,157.53,39163.0,157.79,158.56,157.25,157.53,39163.0
2025-06-04 12:00:00,157.75,158.01,156.92,157.12,47395.0,157.75,158.01,156.92,157.12,47395.0
2025-06-04 12:30:00,157.13,157.57,156.95,157.09,26979.0,157.13,157.57,156.95,157.09,26979.0
2025-06-04 13:00:00,157.09,157.48,156.94,157.03,48240.0,157.09,157.48,156.94,157.03,48240.0
2025-06-04 13:30:00,157.02,157.41,156.88,156.95,26535.0,157.02,157.41,156.88,156.95,26535.0
2025-06-04 14:00:00,156.95,157.5,156.81,157.39,37167.0,156.95,157.5,156.81,157.39,37167.0
2025-06-04 14:30:00,157.47,157.77,157.28,157.43,37854.0,157.47,157.77,157.28,157.43,37854.0
2025-06-04 15:00:00,157.45,157.65,157.25,157.48,50658.0,157.45,157.65,157.25,157.48,50658.0
2025-06-04 15:30:00,157.49,157.53,156.93,156.96,243057.0,157.49,157.53,156.93,156.96,243057.0
2025-06-05 09:30:00,157.7,158.0,156.25,156.84,61816.0,157.7,158.0,156.25,156.84,61816.0
2025-06-05 10:00:00,156.96,157.07,155.93,156.86,52304.0,156.96,157.07,155.93,156.86,52304.0
2025-06-05 10:30:00,156.86,157.85,156.65,157.66,31853.0,156.86,157.85,156.65,157.66,31853.0
2025-06-05 11:00:00,157.67,158.51,157.63,158.39,42058.0,157.67,158.51,157.63,158.39,42058.0
2025-06-05 11:30:00,158.16,158.68,158.1,158.66,20998.0,158.16,158.68,158.1,158.66,20998.0
2025-06-05 12:00:00,158.73,159.07,158.61,158.78,21309.0,158.73,159.07,158.61,158.78,21309.0
2025-06-05 12:30:00,158.78,158.84,158.29,158.68,22721.0,158.78,158.84,158.29,158.68,22721.0
2025-06-05 13:00:00,158.71,159.06,158.6,158.84,24094.0,158.71,159.06,158.6,158.84,24094.0
2025-06-05 13:30:00,158.93,159.18,158.91,159.05,23226.0,158.93,159.18,158.91,159.05,23226.0
2025-06-05 14:00:00,159.09,159.09,157.94,158.02,27794.0,159.09,159.09,157.94,158.02,27794.0
2025-06-05 14:30:00,158.04,158.5,158.04,158.45,21882.0,158.04,158.5,158.04,158.45,21882.0
2025-06-05 15:00:00,158.46,158.54,157.4,157.78,39288.0,158.46,158.54,157.4,157.78,39288.0
2025-06-05 15:30:00,157.83,158.36,157.77,158.18,124015.0,157.83,158.36,157.77,158.18,124015.0
2025-06-06 09:30:00,159.12,161.56,158.55,161.05,56741.0,159.12,161.56,158.55,161.05,56741.0
2025-06-06 10:00:00,160.93,161.05,160.18,160.7,41762.0,160.93,161.05,160.18,160.7,41762.0
2025-06-06 10:30:00,160.76,160.99,160.24,160.5,70186.0,160.76,160.99,160.24,160.5,70186.0
2025-06-06 11:00:00,160.5,161.25,160.28,160.36,31522.0,160.5,161.25,160.28,160.36,31522.0
2025-06-06 11:30:00,160.34,161.26,160.31,161.16,33051.0,160.34,161.26,160.31,161.16,33051.0
2025-06-06 12:00:00,161.18,161.43,161.12,161.19,24840.0,161.18,161.43,161.12,161.19,24840.0
2025-06-06 12:30:00,161.27,161.41,160.65,160.76,14411.0,161.27,161.41,160.65,160.76,14411.0
2025-06-06 13:00:00,160.82,160.84,160.27,160.31,28225.0,160.82,160.84,160.27,160.31,28225.0
2025-06-06 13:30:00,160.28,160.54,160.11,160.23,14677.0,160.28,160.54,160.11,160.23,14677.0
2025-06-06 14:00:00,160.22,160.4,160.0,160.19,21254.0,160.22,160.4,160.0,160.19,21254.0
2025-06-06 14:30:00,160.2,160.6,160.2,160.46,24368.0,160.2,160.6,160.2,160.46,24368.0
2025-06-06 15:00:00,160.42,160.67,160.34,160.36,36473.0,160.42,160.67,160.34,160.36,36473.0
2025-06-06 15:30:00,160.39,160.44,160.06,160.12,125183.0,160.39,160.44,160.06,160.12,125183.0
2025-06-09 09:30:00,161.79,161.82,159.74,160.65,73541.0,161.79,161.82,159.74,160.65,73541.0
2025-06-09 10:00:00,160.65,161.97,160.5,161.53,75475.0,160.65,161.97,160.5,161.53,75475.0
2025-06-09 10:30:00,161.66,161.91,160.65,161.11,63455.0,161.66,161.91,160.65,161.11,63455.0
2025-06-09 11:00:00,161.16,161.32,160.5,160.53,56868.0,161.16,161.32,160.5,160.53,56868.0
2025-06-09 11:30:00,160.51,161.34,160.51,161.3,69804.0,160.51,161.34,160.51,161.3,69804.0
2025-06-09 12:00:00,161.27,161.73,161.11,161.68,48454.0,161.27,161.73,161.11,161.68,48454.0
2025-06-09 12:30:00,161.66,162.02,161.46,162.02,32062.0,161.66,162.02,161.46,162.02,32062.0
2025-06-09 13:00:00,161.92,162.33,161.82,162.14,44067.0,161.92,162.33,161.82,162.14,44067.0
2025-06-09 13:30:00,162.15,162.26,161.64,161.64,31532.0,162.15,162.26,161.64,161.64,31532.0
2025-06-09 14:00:00,161.83,161.83,161.37,161.63,38376.0,161.83,161.83,161.37,161.63,38376.0
2025-06-09 14:30:00,161.66,161.67,161.3,161.37,43491.0,161.66,161.67,161.3,161.37,43491.0
2025-06-09 15:00:00,161.38,161.47,160.9,160.94,53820.0,161.38,161.47,160.9,160.94,53820.0
2025-06-09 15:30:00,160.97,161.1,160.16,160.23,198970.0,160.97,161.1,160.16,160.23,198970.0
2025-06-10 09:30:00,161.92,163.36,161.49,163.01,80870.0,161.92,163.36,161.49,163.01,80870.0
2025-06-10 10:00:00,162.96,164.06,162.89,163.63,96422.0,162.96,164.06,162.89,163.63,96422.0
2025-06-10 10:30:00,163.65,164.43,162.99,163.22,62953.0,163.65,164.43,162.99,163.22,62953.0
2025-06-10 11:00:00,163.29,164.21,162.9,163.9,64524.0,163.29,164.21,162.9,163.9,64524.0
2025-06-10 11:30:00,163.99,164.4,163.53,163.8,44747.0,163.99,164.4,163.53,163.8,44747.0
2025-06-10 12:00:00,163.72,164.46,163.66,164.36,46205.0,163.72,164.46,163.66,164.36,46205.0
2025-06-10 12:30:00,164.43,164.56,164.26,164.28,34554.0,164.43,164.56,164.26,164.28,34554.0
2025-06-10 13:00:00,164.21,164.41,163.69,163.97,53009.0,164.21,164.41,163.69,163.97,53009.0
2025-06-10 13:30:00,163.95,164.02,163.34,163.41,23720.0,163.95,164.02,163.34,163.41,23720.0
2025-06-10 14:00:00,163.38,163.39,162.75,162.84,50964.0,163.38,163.39,162.75,162.84,50964.0
2025-06-10 14:30:00,162.85,162.88,162.41,162.84,46067.0,162.85,162.88,162.41,162.84,46067.0
2025-06-10 15:00:00,162.83,162.98,162.62,162.71,48340.0,162.83,162.98,162.62,162.71,48340.0
2025-06-10 15:30:00,162.65,162.9,162.22,162.7,200874.0,162.65,162.9,162.22,162.7,200874.0
2025-06-11 09:30:00,164.44,164.8,162.56,164.3,65974.0,164.44,164.8,162.56,164.3,65974.0
2025-06-11 10:00:00,164.48,164.83,163.65,164.83,34636.0,164.48,164.83,163.65,164.83,34636.0
2025-06-11 10:30:00,164.75,164.87,163.74,164.04,55662.0,164.75,164.87,163.74,164.04,55662.0
2025-06-11 11:00:00,164.03,164.64,163.93,164.44,22392.0,164.03,164.64,163.93,164.44,22392.0
2025-06-11 11:30:00,164.59,165.1,164.27,164.3,41346.0,164.59,165.1,164.27,164.3,41346.0
2025-06-11 12:00:00,164.28,164.47,163.81,164.28,37593.0,164.28,164.47,163.81,164.28,37593.0
2025-06-11 12:30:00,164.3,164.5,163.92,164.47,26507.0,164.3,164.5,163.92,164.47,26507.0
2025-06-11 13:00:00,164.47,164.98,164.36,164.71,28153.0,164.47,164.98,164.36,164.71,28153.0
2025-06-11 13:30:00,164.71,164.81,164.37,164.69,33851.0,164.71,164.81,164.37,164.69,33851.0
2025-06-11 14:00:00,164.68,165.38,164.03,165.2,76039.0,164.68,165.38,164.03,165.2,76039.0
2025-06-11 14:30:00,165.07,166.0,164.65,164.91,150294.0,165.07,166.0,164.65,164.91,150294.0
2025-06-11 15:00:00,164.89,165.23,164.59,164.84,136282.0,164.89,165.23,164.59,164.84,136282.0
2025-06-11 15:30:00,164.73,165.02,164.49,164.7,272008.0,164.73,165.02,164.49,164.7,272008.0
2025-06-12 09:30:00,162.7,164.4,161.66,164.18,59204.0,162.7,164.4,161.66,164.18,59204.0
2025-06-12 10:00:00,164.23,165.03,164.05,164.64,57293.0,164.23,165.03,164.05,164.64,57293.0
2025-06-12 10:30:00,164.54,165.04,164.07,164.34,37715.0,164.54,165.04,164.07,164.34,37715.0
2025-06-12 11:00:00,164.29,164.71,164.12,164.3,46245.0,164.29,164.71,164.12,164.3,46245.0
2025-06-12 11:30:00,164.34,164.96,164.3,164.81,40342.0,164.34,164.96,164.3,164.81,40342.0
2025-06-12 12:00:00,164.77,165.16,164.61,164.9,33374.0,164.77,165.16,164.61,164.9,33374.0
2025-06-12 12:30:00,164.92,165.06,164.42,164.77,29538.0,164.92,165.06,164.42,164.77,29538.0
2025-06-12 13:00:00,164.83,165.08,164.73,164.74,20778.0,164.83,165.08,164.73,164.74,20778.0
2025-06-12 13:30:00,164.8,165.02,164.68,164.86,16264.0,164.8,165.02,164.68,164.86,16264.0
2025-06-12 14:00:00,164.9,164.94,164.43,164.56,28187.0,164.9,164.94,164.43,164.56,28187.0
2025-06-12 14:30:00,164.54,164.76,164.47,164.61,26109.0,164.54,164.76,164.47,164.61,26109.0
2025-06-12 15:00:00,164.58,164.69,164.48,164.53,43591.0,164.58,164.69,164.48,164.53,43591.0
2025-06-12 15:30:00,164.56,165.13,164.44,165.07,146842.0,164.56,165.13,164.44,165.07,146842.0
2025-06-13 09:30:00,164.64,166.72,163.86,163.95,139435.0,164.64,166.72,163.86,163.95,139435.0
2025-06-13 10:00:00,164.09,165.55,163.95,164.96,189926.0,164.09,165.55,163.95,164.96,189926.0
2025-06-13 10:30:00,165.12,165.14,164.31,164.81,97015.0,165.12,165.14,164.31,164.81,97015.0
2025-06-13 11:00:00,165.06,165.55,164.11,165.25,91270.0,165.06,165.55,164.11,165.25,91270.0
2025-06-13 11:30:00,165.3,165.46,164.86,165.04,69846.0,165.3,165.46,164.86,165.04,69846.0
2025-06-13 12:00:00,165.04,165.07,164.34,164.38,36578.0,165.04,165.07,164.34,164.38,36578.0
2025-06-13 12:30:00,164.36,164.7,164.1,164.34,51301.0,164.36,164.7,164.1,164.34,51301.0
2025-06-13 13:00:00,164.34,164.56,163.88,163.95,46896.0,164.34,164.56,163.88,163.95,46896.0
2025-06-13 13:30:00,163.95,164.74,163.86,164.67,52014.0,163.95,164.74,163.86,164.67,52014.0
2025-06-13 14:00:00,164.66,165.04,164.28,164.88,133657.0,164.66,165.04,164.28,164.88,133657.0
2025-06-13 14:30:00,164.84,165.87,164.64,165.72,135126.0,164.84,165.87,164.64,165.72,135126.0
2025-06-13 15:00:00,165.72,165.99,165.44,165.81,96334.0,165.72,165.99,165.44,165.81,96334.0
2025-06-13 15:30:00,165.82,166.16,165.38,166.11,286774.0,165.82,166.16,165.38,166.11,286774.0
2025-06-16 09:30:00,164.61,167.05,163.62,163.75,238938.0,164.61,167.05,163.62,163.75,238938.0
2025-06-16 10:00:00,163.91,164.81,163.71,164.42,140390.0,163.91,164.81,163.71,164.42,140390.0
2025-06-16 10:30:00,164.39,166.07,164.17,165.99,76555.0,164.39,166.07,164.17,165.99,76555.0
2025-06-16 11:00:00,165.98,166.74,165.78,166.15,99435.0,165.98,166.74,165.78,166.15,99435.0
2025-06-16 11:30:00,166.13,166.73,165.95,166.52,79454.0,166.13,166.73,165.95,166.52,79454.0
2025-06-16 12:00:00,166.52,166.95,166.33,166.68,51216.0,166.52,166.95,166.33,166.68,51216.0
2025-06-16 12:30:00,166.73,166.78,166.56,166.72,31747.0,166.73,166.78,166.56,166.72,31747.0
2025-06-16 13:00:00,166.79,167.24,166.41,167.03,48964.0,166.79,167.24,166.41,167.03,48964.0
2025-06-16 13:30:00,167.04,167.46,167.02,167.24,56938.0,167.04,167.46,167.02,167.24,56938.0
2025-06-16 14:00:00,167.22,167.53,167.13,167.32,80655.0,167.22,167.53,167.13,167.32,80655.0
2025-06-16 14:30:00,167.31,167.77,166.94,166.98,77388.0,167.31,167.77,166.94,166.98,77388.0
2025-06-16 15:00:00,167.0,167.0,166.03,166.14,164110.0,167.0,167.0,166.03,166.14,164110.0
2025-06-16 15:30:00,166.13,166.97,165.93,166.77,340134.0,166.13,166.97,165.93,166.77,340134.0
2025-06-17 09:30:00,168.36,169.7,166.25,169.13,147453.0,168.36,169.7,166.25,169.13,147453.0
2025-06-17 10:00:00,169.06,169.93,168.81,169.05,141258.0,169.06,169.93,168.81,169.05,141258.0
2025-06-17 10:30:00,169.02,169.18,168.7,168.77,103480.0,169.02,169.18,168.7,168.77,103480.0
2025-06-17 11:00:00,168.73,169.55,168.44,169.39,92902.0,168.73,169.55,168.44,169.39,92902.0
2025-06-17 11:30:00,169.4,170.2,169.17,169.86,82741.0,169.4,170.2,169.17,169.86,82741.0
2025-06-17 12:00:00,169.87,170.74,169.63,170.61,91627.0,169.87,170.74,169.63,170.61,91627.0
2025-06-17 12:30:00,170.61,170.87,170.19,170.27,71841.0,170.61,170.87,170.19,170.27,71841.0
2025-06-17 13:00:00,170.28,171.34,170.25,170.99,86502.0,170.28,171.34,170.25,170.99,86502.0
2025-06-17 13:30:00,171.0,171.11,170.33,170.38,63234.0,171.0,171.11,170.33,170.38,63234.0
2025-06-17 14:00:00,170.35,171.17,170.24,170.83,57692.0,170.35,171.17,170.24,170.83,57692.0
2025-06-17 14:30:00,170.83,171.31,170.82,170.82,65623.0,170.83,171.31,170.82,170.82,65623.0
2025-06-17 15:00:00,170.66,170.76,170.23,170.44,112729.0,170.66,170.76,170.23,170.44,112729.0
2025-06-17 15:30:00,170.45,170.86,170.0,170.12,316493.0,170.45,170.86,170.0,170.12,316493.0
2025-06-18 09:30:00,169.53,171.34,169.5,170.5,71228.0,169.53,171.34,169.5,170.5,71228.0
2025-06-18 10:00:00,170.59,170.59,168.32,168.84,50458.0,170.59,170.59,168.32,168.84,50458.0
2025-06-18 10:30:00,168.89,169.2,168.1,168.1,68615.0,168.89,169.2,168.1,168.1,68615.0
2025-06-18 11:00:00,168.19,168.69,167.85,168.32,48882.0,168.19,168.69,167.85,168.32,48882.0
2025-06-18 11:30:00,168.29,168.77,168.25,168.55,36398.0,168.29,168.77,168.25,168.55,36398.0
2025-06-18 12:00:00,168.55,169.07,168.19,168.98,37078.0,168.55,169.07,168.19,168.98,37078.0
2025-06-18 12:30:00,168.99,169.39,168.46,168.82,34886.0,168.99,169.39,168.46,168.82,34886.0
2025-06-18 13:00:00,168.74,168.94,168.53,168.58,28403.0,168.74,168.94,168.53,168.58,28403.0
2025-06-18 13:30:00,168.51,168.69,168.08,168.49,29556.0,168.51,168.69,168.08,168.49,29556.0
2025-06-18 14:00:00,168.43,168.91,168.14,168.86,24000.0,168.43,168.91,168.14,168.86,24000.0
2025-06-18 14:30:00,168.77,168.94,167.69,167.83,56763.0,168.77,168.94,167.69,167.83,56763.0
2025-06-18 15:00:00,167.83,168.31,167.62,167.69,59675.0,167.83,168.31,167.62,167.69,59675.0
2025-06-18 15:30:00,167.61,168.19,167.28,167.44,214076.0,167.61,168.19,167.28,167.44,214076.0
2025-06-20 09:30:00,167.62,169.52,167.17,168.96,405754.0,167.62,169.52,167.17,168.96,405754.0
2025-06-20 10:00:00,169.02,169.93,168.63,169.69,62482.0,169.02,169.93,168.63,169.69,62482.0
2025-06-20 10:30:00,169.73,169.88,169.02,169.58,44425.0,169.73,169.88,169.02,169.58,44425.0
2025-06-20 11:00:00,169.57,169.57,168.9,169.16,38279.0,169.57,169.57,168.9,169.16,38279.0
2025-06-20 11:30:00,169.13,169.27,168.78,169.15,30358.0,169.13,169.27,168.78,169.15,30358.0
2025-06-20 12:00:00,169.23,169.39,168.8,168.84,33194.0,169.23,169.39,168.8,168.84,33194.0
2025-06-20 12:30:00,168.84,169.05,168.77,169.01,29431.0,168.84,169.05,168.77,169.01,29431.0
2025-06-20 13:00:00,169.02,169.14,168.1,168.25,42053.0,169.02,169.14,168.1,168.25,42053.0
2025-06-20 13:30:00,168.21,168.55,168.13,168.53,42296.0,168.21,168.55,168.13,168.53,42296.0
2025-06-20 14:00:00,168.53,168.61,167.79,167.9,40317.0,168.53,168.61,167.79,167.9,40317.0
2025-06-20 14:30:00,167.89,168.38,167.88,168.16,69348.0,167.89,168.38,167.88,168.16,69348.0
2025-06-20 15:00:00,168.15,168.73,168.12,168.54,67573.0,168.15,168.73,168.12,168.54,67573.0
2025-06-20 15:30:00,168.58,169.56,168.4,169.11,415363.0,168.58,169.56,168.4,169.11,415363.0